Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FLXI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Jul 2024 | 42.525 | -0.30 | -0.69% | 42.00 | 42.80 | 41.59 | 38,871 |
| 22 Jul 2024 | 42.82 | 0.34 | 0.79% | 42.71 | 42.92 | 42.595 | 18,370 |
| 19 Jul 2024 | 42.485 | -0.73 | -1.68% | 42.83 | 42.87 | 42.465 | 33,933 |
| 18 Jul 2024 | 43.21 | 0.16 | 0.37% | 42.88 | 43.28 | 42.805 | 16,010 |
| 17 Jul 2024 | 43.05 | -0.32 | -0.74% | 43.33 | 43.33 | 43.00 | 29,255 |
| 16 Jul 2024 | 43.37 | 0.19 | 0.44% | 43.295 | 43.375 | 43.12 | 19,661 |
| 15 Jul 2024 | 43.18 | 0.05 | 0.13% | 43.27 | 43.29 | 43.11 | 19,300 |
| 12 Jul 2024 | 43.125 | 0.03 | 0.08% | 43.13 | 43.26 | 43.00 | 11,812 |
| 11 Jul 2024 | 43.09 | -0.05 | -0.10% | 43.04 | 43.135 | 43.00 | 24,428 |
| 10 Jul 2024 | 43.135 | -0.14 | -0.31% | 43.015 | 43.155 | 42.93 | 19,247 |
| 09 Jul 2024 | 43.27 | 0.18 | 0.41% | 43.185 | 43.33 | 43.115 | 14,240 |
| 08 Jul 2024 | 43.095 | 0.09 | 0.22% | 43.055 | 43.325 | 42.95 | 18,749 |
| 05 Jul 2024 | 43.00 | 0.06 | 0.14% | 43.13 | 43.145 | 42.945 | 17,713 |
| 04 Jul 2024 | 42.94 | -0.14 | -0.32% | 43.15 | 43.245 | 42.94 | 18,141 |
| 03 Jul 2024 | 43.08 | 0.00 | 0.01% | 43.11 | 43.32 | 42.895 | 19,318 |
| 02 Jul 2024 | 43.075 | -0.35 | -0.79% | 43.075 | 43.155 | 42.85 | 24,092 |
| 01 Jul 2024 | 43.42 | 0.50 | 1.15% | 42.88 | 43.42 | 42.83 | 16,729 |
| 28 Jun 2024 | 42.925 | 0.04 | 0.10% | 42.985 | 43.115 | 42.89 | 16,934 |
| 27 Jun 2024 | 42.88 | 0.41 | 0.97% | 42.785 | 42.915 | 42.625 | 19,011 |
| 26 Jun 2024 | 42.47 | 0.07 | 0.17% | 42.60 | 42.645 | 42.43 | 15,785 |
| 25 Jun 2024 | 42.40 | -0.01 | -0.01% | 42.38 | 42.51 | 42.285 | 17,553 |
| 24 Jun 2024 | 42.405 | 0.18 | 0.43% | 42.37 | 42.435 | 42.265 | 15,488 |
| 21 Jun 2024 | 42.225 | -0.04 | -0.08% | 42.425 | 42.54 | 42.17 | 39,801 |
| 20 Jun 2024 | 42.26 | 0.10 | 0.24% | 42.28 | 42.38 | 42.20 | 49,130 |
| 19 Jun 2024 | 42.16 | -0.37 | -0.86% | 42.305 | 42.315 | 42.03 | 26,298 |
| 18 Jun 2024 | 42.525 | 0.10 | 0.25% | 42.39 | 42.56 | 42.37 | 20,583 |
| 17 Jun 2024 | 42.42 | 0.04 | 0.09% | 42.555 | 42.71 | 42.375 | 35,772 |
| 14 Jun 2024 | 42.38 | 0.63 | 1.51% | 42.085 | 42.425 | 42.085 | 25,995 |
| 13 Jun 2024 | 41.75 | 0.20 | 0.48% | 41.685 | 41.775 | 41.61 | 14,955 |
| 12 Jun 2024 | 41.55 | 0.05 | 0.13% | 41.79 | 41.805 | 41.515 | 15,175 |
| 11 Jun 2024 | 41.495 | -0.01 | -0.02% | 41.57 | 41.725 | 41.43 | 18,561 |
| 10 Jun 2024 | 41.505 | 0.44 | 1.07% | 41.505 | 41.555 | 41.31 | 29,506 |
| 07 Jun 2024 | 41.065 | 0.88 | 2.19% | 40.615 | 41.10 | 40.615 | 13,751 |
| 06 Jun 2024 | 40.185 | 0.35 | 0.88% | 40.285 | 40.41 | 40.10 | 17,372 |
| 05 Jun 2024 | 39.835 | 1.24 | 3.20% | 39.275 | 39.955 | 39.275 | 17,935 |
| 04 Jun 2024 | 38.60 | -2.49 | -6.06% | 37.805 | 39.135 | 36.885 | 89,061 |
| 03 Jun 2024 | 41.09 | 1.16 | 2.91% | 41.42 | 41.42 | 41.075 | 80,051 |
| 31 May 2024 | 39.93 | -0.12 | -0.29% | 39.905 | 40.14 | 39.735 | 30,022 |
| 30 May 2024 | 40.045 | -0.21 | -0.52% | 40.19 | 40.255 | 39.865 | 34,714 |
| 29 May 2024 | 40.255 | -0.12 | -0.28% | 40.185 | 40.395 | 40.10 | 11,599 |
| 28 May 2024 | 40.37 | -0.40 | -0.97% | 40.435 | 40.50 | 40.265 | 30,019 |
| 27 May 2024 | 40.765 | -0.09 | -0.22% | 40.835 | 41.06 | 40.67 | 12,773 |
| 24 May 2024 | 40.855 | 0.13 | 0.31% | 41.005 | 41.05 | 40.725 | 15,016 |
| 23 May 2024 | 40.73 | 0.49 | 1.23% | 40.585 | 40.795 | 40.565 | 33,438 |
| 22 May 2024 | 40.235 | 0.13 | 0.34% | 40.15 | 40.32 | 40.125 | 31,759 |
| 21 May 2024 | 40.10 | 0.04 | 0.10% | 40.08 | 40.16 | 39.98 | 10,839 |
| 20 May 2024 | 40.06 | 0.25 | 0.63% | 40.025 | 40.095 | 39.865 | 6,110 |
| 17 May 2024 | 39.81 | 0.36 | 0.91% | 39.70 | 39.955 | 39.59 | 17,733 |
| 16 May 2024 | 39.45 | 0.17 | 0.43% | 39.19 | 39.545 | 38.99 | 18,479 |
| 15 May 2024 | 39.28 | -0.10 | -0.25% | 39.28 | 39.35 | 39.20 | 26,451 |
| 14 May 2024 | 39.38 | 0.23 | 0.60% | 39.34 | 39.435 | 39.315 | 14,405 |
| 13 May 2024 | 39.145 | 0.11 | 0.28% | 39.01 | 39.16 | 38.81 | 13,655 |
| 10 May 2024 | 39.035 | 0.05 | 0.14% | 38.935 | 39.11 | 38.76 | 12,566 |
| 09 May 2024 | 38.98 | -0.49 | -1.24% | 39.36 | 39.365 | 38.865 | 18,386 |
| 08 May 2024 | 39.47 | 0.20 | 0.52% | 39.43 | 39.63 | 39.335 | 12,281 |
| 07 May 2024 | 39.265 | -0.41 | -1.02% | 39.215 | 39.285 | 39.00 | 68,412 |
| 06 May 2024 | 39.67 | -0.33 | -0.83% | 39.85 | 39.85 | 39.625 | 16,456 |
| 03 May 2024 | 40.00 | -0.45 | -1.10% | 40.06 | 40.095 | 39.78 | 20,790 |
| 02 May 2024 | 40.445 | 0.32 | 0.80% | 40.40 | 40.45 | 40.265 | 15,973 |
| 30 Abr 2024 | 40.125 | 0.02 | 0.05% | 40.285 | 40.39 | 40.03 | 21,799 |
| 29 Abr 2024 | 40.105 | 0.07 | 0.19% | 40.06 | 40.23 | 39.955 | 12,639 |
| 26 Abr 2024 | 40.03 | 0.23 | 0.58% | 39.95 | 40.09 | 39.815 | 14,655 |
| 25 Abr 2024 | 39.80 | 0.15 | 0.39% | 39.665 | 40.00 | 39.665 | 5,972 |
