Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FINX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 7.321 | 0.06 | 0.78% | 7.333 | 7.335 | 7.296 | 1,297 |
| 27 Jun 2024 | 7.264 | 0.00 | 0.00% | 7.264 | 7.264 | 7.264 | 0 |
| 26 Jun 2024 | 7.264 | -0.01 | -0.08% | 7.264 | 7.264 | 7.264 | 1 |
| 25 Jun 2024 | 7.27 | 0.00 | -0.01% | 7.26 | 7.27 | 7.26 | 1,548 |
| 24 Jun 2024 | 7.271 | 0.01 | 0.08% | 7.25 | 7.271 | 7.23 | 3,550 |
| 21 Jun 2024 | 7.265 | 0.02 | 0.30% | 7.265 | 7.265 | 7.265 | 80 |
| 20 Jun 2024 | 7.243 | 0.06 | 0.86% | 7.233 | 7.261 | 7.223 | 5,038 |
| 19 Jun 2024 | 7.181 | -0.06 | -0.77% | 7.216 | 7.216 | 7.181 | 647 |
| 18 Jun 2024 | 7.237 | 0.10 | 1.37% | 7.237 | 7.237 | 7.237 | 710 |
| 17 Jun 2024 | 7.139 | -0.11 | -1.52% | 7.148 | 7.148 | 7.139 | 3,674 |
| 14 Jun 2024 | 7.249 | -0.12 | -1.67% | 7.246 | 7.295 | 7.246 | 969 |
| 13 Jun 2024 | 7.372 | -0.07 | -0.97% | 7.371 | 7.372 | 7.371 | 300 |
| 12 Jun 2024 | 7.444 | 0.12 | 1.69% | 7.446 | 7.446 | 7.444 | 1,274 |
| 11 Jun 2024 | 7.32 | -0.02 | -0.22% | 7.32 | 7.32 | 7.32 | 841 |
| 10 Jun 2024 | 7.336 | 0.00 | 0.00% | 7.336 | 7.336 | 7.336 | 0 |
| 07 Jun 2024 | 7.336 | 0.06 | 0.82% | 7.336 | 7.336 | 7.336 | 624 |
| 06 Jun 2024 | 7.276 | 0.11 | 1.58% | 7.276 | 7.276 | 7.276 | 171 |
| 05 Jun 2024 | 7.163 | 0.00 | 0.00% | 7.163 | 7.163 | 7.163 | 0 |
| 04 Jun 2024 | 7.163 | -0.10 | -1.35% | 7.163 | 7.163 | 7.163 | 200 |
| 03 Jun 2024 | 7.261 | 0.14 | 1.92% | 7.261 | 7.261 | 7.261 | 710 |
| 31 May 2024 | 7.124 | -0.11 | -1.45% | 7.151 | 7.151 | 7.124 | 430 |
| 30 May 2024 | 7.229 | 0.00 | 0.00% | 7.229 | 7.229 | 7.229 | 0 |
| 29 May 2024 | 7.229 | -0.06 | -0.82% | 7.229 | 7.229 | 7.229 | 25 |
| 28 May 2024 | 7.289 | 0.01 | 0.18% | 7.30 | 7.30 | 7.289 | 825 |
| 27 May 2024 | 7.276 | 0.00 | 0.00% | 7.276 | 7.276 | 7.276 | 0 |
| 24 May 2024 | 7.276 | -0.17 | -2.32% | 7.309 | 7.309 | 7.276 | 1,110 |
| 23 May 2024 | 7.449 | -0.02 | -0.28% | 7.448 | 7.449 | 7.448 | 710 |
| 22 May 2024 | 7.47 | -0.06 | -0.73% | 7.47 | 7.47 | 7.47 | 563 |
| 21 May 2024 | 7.525 | 0.05 | 0.72% | 7.525 | 7.525 | 7.525 | 57 |
| 20 May 2024 | 7.471 | 0.05 | 0.71% | 7.471 | 7.471 | 7.471 | 12 |
| 17 May 2024 | 7.418 | 0.00 | 0.00% | 7.418 | 7.418 | 7.418 | 0 |
| 16 May 2024 | 7.418 | 0.00 | 0.00% | 7.418 | 7.418 | 7.418 | 0 |
| 15 May 2024 | 7.418 | 0.03 | 0.45% | 7.418 | 7.418 | 7.418 | 21 |
| 14 May 2024 | 7.385 | -0.06 | -0.77% | 7.385 | 7.385 | 7.385 | 5 |
| 13 May 2024 | 7.442 | -0.06 | -0.73% | 7.442 | 7.442 | 7.437 | 1,569 |
| 10 May 2024 | 7.497 | 0.10 | 1.32% | 7.496 | 7.497 | 7.496 | 9 |
| 09 May 2024 | 7.399 | 0.00 | 0.00% | 7.399 | 7.399 | 7.399 | 0 |
| 08 May 2024 | 7.399 | -0.01 | -0.19% | 7.417 | 7.417 | 7.399 | 400 |
| 07 May 2024 | 7.413 | 0.00 | 0.00% | 7.413 | 7.413 | 7.413 | 0 |
| 06 May 2024 | 7.413 | 0.00 | 0.00% | 7.413 | 7.413 | 7.413 | 0 |
| 03 May 2024 | 7.413 | 0.02 | 0.23% | 7.321 | 7.425 | 7.321 | 1,220 |
| 02 May 2024 | 7.396 | 0.00 | 0.00% | 7.396 | 7.396 | 7.396 | 0 |
| 30 Abr 2024 | 7.396 | -0.09 | -1.15% | 7.396 | 7.396 | 7.396 | 338 |
| 29 Abr 2024 | 7.482 | -0.12 | -1.60% | 7.482 | 7.482 | 7.482 | 710 |
| 26 Abr 2024 | 7.604 | 0.00 | 0.00% | 7.604 | 7.604 | 7.604 | 0 |
| 25 Abr 2024 | 7.604 | 0.00 | 0.00% | 7.604 | 7.604 | 7.604 | 0 |
| 24 Abr 2024 | 7.604 | 0.20 | 2.74% | 7.584 | 7.604 | 7.584 | 142 |
| 23 Abr 2024 | 7.401 | 0.12 | 1.70% | 7.401 | 7.401 | 7.401 | 641 |
| 22 Abr 2024 | 7.277 | 0.00 | 0.00% | 7.277 | 7.277 | 7.277 | 0 |
| 19 Abr 2024 | 7.277 | -0.06 | -0.79% | 7.277 | 7.277 | 7.277 | 200 |
| 18 Abr 2024 | 7.335 | -0.02 | -0.30% | 7.272 | 7.335 | 7.272 | 430 |
| 17 Abr 2024 | 7.357 | -0.04 | -0.59% | 7.357 | 7.357 | 7.357 | 710 |
| 16 Abr 2024 | 7.401 | -0.19 | -2.44% | 7.349 | 7.401 | 7.349 | 155 |
| 15 Abr 2024 | 7.586 | -0.19 | -2.44% | 7.586 | 7.586 | 7.586 | 235 |
| 12 Abr 2024 | 7.776 | 0.16 | 2.11% | 7.776 | 7.776 | 7.776 | 163 |
| 11 Abr 2024 | 7.615 | -0.12 | -1.51% | 7.67 | 7.67 | 7.615 | 170 |
| 10 Abr 2024 | 7.732 | 0.00 | 0.00% | 7.732 | 7.732 | 7.732 | 0 |
| 09 Abr 2024 | 7.732 | 0.00 | 0.00% | 7.732 | 7.732 | 7.732 | 0 |
| 08 Abr 2024 | 7.732 | 0.12 | 1.59% | 7.732 | 7.732 | 7.732 | 510 |
| 05 Abr 2024 | 7.611 | -0.13 | -1.65% | 7.586 | 7.611 | 7.586 | 453 |
| 04 Abr 2024 | 7.739 | 0.01 | 0.12% | 7.739 | 7.739 | 7.739 | 7 |
| 03 Abr 2024 | 7.73 | 0.00 | -0.03% | 7.769 | 7.77 | 7.73 | 719 |
| 02 Abr 2024 | 7.732 | -0.27 | -3.36% | 7.992 | 7.992 | 7.732 | 1,931 |
