FILGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 7.36 | 0.100 | 1.38% | 7.23 | 7.41 | 7.10 | 20,657.00 |
27 Mar 2024 | 7.26 | -0.140 | -1.89% | 7.40 | 7.57 | 7.05 | 59,588.00 |
26 Mar 2024 | 7.40 | 0.040 | 0.54% | 7.37 | 7.63 | 7.25 | 58,626.00 |
25 Mar 2024 | 7.36 | 0.280 | 3.95% | 7.04 | 7.50 | 7.02 | 42,534.00 |
24 Mar 2024 | 7.08 | 0.160 | 2.31% | 6.85 | 7.13 | 6.77 | 20,098.00 |
23 Mar 2024 | 6.92 | 0.040 | 0.58% | 6.90 | 7.10 | 6.77 | 12,045.00 |
22 Mar 2024 | 6.88 | -0.240 | -3.37% | 7.12 | 7.34 | 6.68 | 35,806.00 |
21 Mar 2024 | 7.12 | 0.360 | 5.33% | 6.74 | 7.30 | 6.70 | 25,013.00 |
20 Mar 2024 | 6.76 | 0.460 | 7.30% | 6.28 | 6.82 | 6.04 | 13,086.00 |
19 Mar 2024 | 6.30 | -0.670 | -9.61% | 6.95 | 7.02 | 6.23 | 21,918.00 |
18 Mar 2024 | 6.97 | -0.220 | -3.06% | 7.15 | 7.55 | 6.76 | 24,631.00 |
17 Mar 2024 | 7.19 | 0.270 | 3.90% | 6.95 | 7.31 | 6.51 | 19,811.00 |
16 Mar 2024 | 6.92 | -0.680 | -8.95% | 7.63 | 7.72 | 6.77 | 24,841.00 |
15 Mar 2024 | 7.60 | -0.660 | -7.99% | 8.20 | 8.31 | 7.00 | 87,538.00 |
14 Mar 2024 | 8.26 | -0.050 | -0.60% | 8.30 | 8.60 | 7.80 | 64,134.00 |
13 Mar 2024 | 8.31 | -0.170 | -2.00% | 8.48 | 8.66 | 7.90 | 102,131.00 |
12 Mar 2024 | 8.48 | -0.200 | -2.30% | 8.60 | 8.63 | 7.85 | 47,598.00 |
11 Mar 2024 | 8.68 | 0.510 | 6.24% | 8.22 | 9.01 | 7.90 | 125,035.00 |
10 Mar 2024 | 8.17 | -0.430 | -5.00% | 8.63 | 8.75 | 8.00 | 11,642.00 |
09 Mar 2024 | 8.60 | -0.270 | -3.04% | 8.87 | 9.13 | 8.50 | 10,291.00 |
08 Mar 2024 | 8.87 | 1.13 | 14.60% | 7.78 | 9.65 | 7.56 | 86,027.00 |
07 Mar 2024 | 7.74 | -0.170 | -2.15% | 7.91 | 8.08 | 7.53 | 20,281.00 |
06 Mar 2024 | 7.91 | 0.860 | 12.20% | 7.01 | 8.02 | 6.70 | 48,549.00 |
05 Mar 2024 | 7.05 | -0.830 | -10.53% | 7.88 | 8.62 | 5.87 | 59,751.00 |
04 Mar 2024 | 7.88 | -0.400 | -4.83% | 8.32 | 8.53 | 7.69 | 26,391.00 |
03 Mar 2024 | 8.28 | 0.910 | 12.35% | 7.31 | 9.01 | 6.83 | 37,514.00 |
02 Mar 2024 | 7.37 | 0.870 | 13.38% | 6.48 | 7.50 | 6.40 | 31,005.00 |
01 Mar 2024 | 6.50 | 0.010 | 0.15% | 6.45 | 6.72 | 6.28 | 32,912.00 |
29 Feb 2024 | 6.49 | 0.510 | 8.53% | 5.97 | 7.00 | 5.90 | 51,839.00 |
28 Feb 2024 | 5.98 | -0.050 | -0.83% | 6.03 | 6.38 | 5.52 | 44,762.00 |
27 Feb 2024 | 6.03 | -0.340 | -5.34% | 6.40 | 6.45 | 5.90 | 48,728.00 |
26 Feb 2024 | 6.37 | -0.070 | -1.09% | 6.41 | 6.57 | 6.17 | 24,416.00 |
25 Feb 2024 | 6.44 | 0.080 | 1.26% | 6.36 | 6.79 | 6.34 | 11,070.00 |
24 Feb 2024 | 6.36 | 0.050 | 0.79% | 6.31 | 6.47 | 6.10 | 8,073.00 |
23 Feb 2024 | 6.31 | -0.040 | -0.63% | 6.44 | 6.75 | 6.18 | 21,229.00 |
22 Feb 2024 | 6.35 | 0.600 | 10.43% | 5.75 | 6.79 | 5.61 | 56,293.00 |
21 Feb 2024 | 5.75 | -0.400 | -6.50% | 6.13 | 6.14 | 5.43 | 17,678.00 |
20 Feb 2024 | 6.15 | 0.270 | 4.59% | 5.91 | 6.50 | 5.64 | 60,614.00 |
19 Feb 2024 | 5.88 | 0.920 | 18.55% | 4.98 | 6.18 | 4.95 | 51,591.00 |
18 Feb 2024 | 4.96 | 0.060 | 1.22% | 4.93 | 5.10 | 4.83 | 17,761.00 |
17 Feb 2024 | 4.90 | 0.330 | 7.22% | 4.57 | 5.05 | 4.53 | 17,060.00 |
16 Feb 2024 | 4.57 | -0.040 | -0.87% | 4.61 | 4.75 | 4.48 | 5,259.00 |
15 Feb 2024 | 4.61 | 0.180 | 4.06% | 4.43 | 4.71 | 4.43 | 10,067.00 |
14 Feb 2024 | 4.43 | 0.070 | 1.61% | 4.36 | 4.48 | 4.34 | 13,919.00 |
13 Feb 2024 | 4.36 | 0.070 | 1.63% | 4.29 | 4.37 | 4.24 | 5,610.00 |
12 Feb 2024 | 4.29 | 0.130 | 3.13% | 4.17 | 4.33 | 4.07 | 19,596.00 |
11 Feb 2024 | 4.16 | -0.040 | -0.95% | 4.20 | 4.28 | 4.14 | 10,102.00 |
10 Feb 2024 | 4.20 | -0.080 | -1.87% | 4.27 | 4.30 | 4.13 | 9,219.00 |
09 Feb 2024 | 4.28 | 0.140 | 3.38% | 4.14 | 4.36 | 4.14 | 6,741.00 |
08 Feb 2024 | 4.14 | 0.040 | 0.98% | 4.10 | 4.19 | 4.08 | 11,777.00 |
07 Feb 2024 | 4.10 | 0.080 | 1.99% | 4.03 | 4.11 | 3.95 | 5,532.00 |
06 Feb 2024 | 4.02 | 0.080 | 2.03% | 3.94 | 4.07 | 3.94 | 4,033.00 |
05 Feb 2024 | 3.94 | 0.040 | 1.03% | 3.90 | 4.01 | 3.86 | 8,498.00 |
04 Feb 2024 | 3.90 | -0.100 | -2.50% | 4.00 | 4.00 | 3.88 | 7,994.00 |
03 Feb 2024 | 4.00 | -0.010 | -0.25% | 4.01 | 4.18 | 3.98 | 5,011.00 |
02 Feb 2024 | 4.01 | 0.120 | 3.08% | 3.90 | 4.01 | 3.90 | 5,339.00 |
01 Feb 2024 | 3.89 | -0.020 | -0.51% | 3.91 | 3.94 | 3.84 | 10,380.00 |
31 Ene 2024 | 3.91 | -0.140 | -3.46% | 4.07 | 4.07 | 3.88 | 9,738.00 |
30 Ene 2024 | 4.05 | -0.150 | -3.57% | 4.20 | 4.22 | 4.05 | 8,679.00 |
29 Ene 2024 | 4.20 | 0.130 | 3.19% | 4.10 | 4.22 | 4.04 | 8,739.00 |
28 Ene 2024 | 4.07 | -0.150 | -3.55% | 4.22 | 4.26 | 4.05 | 5,356.00 |
27 Ene 2024 | 4.22 | 0.140 | 3.43% | 4.08 | 4.24 | 4.05 | 1,905.00 |
26 Ene 2024 | 4.08 | 0.170 | 4.35% | 3.91 | 4.11 | 3.88 | 6,938.00 |
25 Ene 2024 | 3.91 | -0.020 | -0.51% | 3.93 | 3.95 | 3.80 | 6,726.00 |
24 Ene 2024 | 3.93 | 0.090 | 2.34% | 3.85 | 3.93 | 3.70 | 15,577.00 |
23 Ene 2024 | 3.84 | -0.120 | -3.03% | 3.99 | 4.02 | 3.65 | 15,915.00 |
22 Ene 2024 | 3.96 | -0.290 | -6.82% | 4.25 | 4.25 | 3.95 | 4,144.00 |
21 Ene 2024 | 4.25 | -0.080 | -1.85% | 4.33 | 4.37 | 4.25 | 1,237.00 |
20 Ene 2024 | 4.33 | 0.040 | 0.93% | 4.29 | 4.37 | 4.27 | 3,208.00 |
19 Ene 2024 | 4.29 | -0.110 | -2.50% | 4.42 | 4.42 | 4.07 | 4,508.00 |
18 Ene 2024 | 4.40 | -0.130 | -2.87% | 4.53 | 4.71 | 4.35 | 8,709.00 |
17 Ene 2024 | 4.53 | -0.110 | -2.37% | 4.64 | 4.64 | 4.43 | 7,913.00 |
16 Ene 2024 | 4.64 | -0.010 | -0.22% | 4.67 | 4.71 | 4.54 | 5,357.00 |
15 Ene 2024 | 4.65 | 0.050 | 1.09% | 4.60 | 4.82 | 4.60 | 4,594.00 |
14 Ene 2024 | 4.60 | -0.180 | -3.77% | 4.75 | 4.91 | 4.60 | 5,427.00 |
13 Ene 2024 | 4.78 | 0.100 | 2.14% | 4.68 | 4.80 | 4.50 | 3,276.00 |
12 Ene 2024 | 4.68 | -0.380 | -7.51% | 5.07 | 5.07 | 4.55 | 10,548.00 |
11 Ene 2024 | 5.06 | 0.370 | 7.89% | 4.65 | 5.40 | 4.64 | 16,105.00 |
10 Ene 2024 | 4.69 | 0.370 | 8.56% | 4.32 | 4.79 | 4.15 | 16,381.00 |
09 Ene 2024 | 4.32 | -0.260 | -5.68% | 4.58 | 4.60 | 4.14 | 6,878.00 |
08 Ene 2024 | 4.58 | 0.120 | 2.69% | 4.43 | 4.60 | 3.99 | 940,643.00 |
07 Ene 2024 | 4.46 | -0.190 | -4.09% | 4.65 | 4.80 | 4.34 | 7,123.00 |
06 Ene 2024 | 4.65 | -0.160 | -3.33% | 4.84 | 4.90 | 4.55 | 5,234.00 |
05 Ene 2024 | 4.81 | -0.300 | -5.87% | 5.11 | 5.13 | 4.55 | 15,395.00 |
04 Ene 2024 | 5.11 | 0.150 | 3.02% | 4.96 | 5.22 | 4.90 | 12,539.00 |
03 Ene 2024 | 4.96 | -0.720 | -12.68% | 5.70 | 6.11 | 4.45 | 48,940.00 |
02 Ene 2024 | 5.68 | -0.330 | -5.49% | 5.94 | 6.22 | 5.64 | 26,677.00 |
01 Ene 2024 | 6.01 | 0.600 | 11.09% | 5.43 | 6.36 | 5.33 | 77,791.00 |
31 Dic 2023 | 5.41 | 0.650 | 13.66% | 4.76 | 5.85 | 4.67 | 55,891.00 |
30 Dic 2023 | 4.76 | 0.210 | 4.62% | 4.55 | 4.82 | 4.50 | 15,809.00 |