Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
FILUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 5.96 | 0.180 | 3.11% | 5.78 | 6.05 | 5.71 | 10,054,634.00 |
| 03 Jun 2024 | 5.78 | -0.030 | -0.52% | 5.81 | 5.96 | 5.75 | 9,384,111.00 |
| 02 Jun 2024 | 5.81 | 0.020 | 0.35% | 5.79 | 5.92 | 5.69 | 6,944,761.00 |
| 01 Jun 2024 | 5.79 | 0.050 | 0.87% | 5.74 | 5.82 | 5.71 | 3,424,430.00 |
| 31 May 2024 | 5.74 | -0.070 | -1.20% | 5.81 | 5.85 | 5.64 | 6,703,573.00 |
| 30 May 2024 | 5.81 | 0.030 | 0.52% | 5.79 | 5.93 | 5.63 | 8,620,962.00 |
| 29 May 2024 | 5.78 | -0.170 | -2.86% | 5.95 | 6.05 | 5.75 | 9,509,024.00 |
| 28 May 2024 | 5.95 | -0.160 | -2.62% | 6.13 | 6.13 | 5.83 | 10,262,712.00 |
| 27 May 2024 | 6.11 | 0.250 | 4.27% | 5.86 | 6.25 | 5.84 | 7,857,425.00 |
| 26 May 2024 | 5.86 | -0.130 | -2.17% | 6.00 | 6.04 | 5.80 | 6,778,349.00 |
| 25 May 2024 | 5.99 | 0.170 | 2.92% | 5.82 | 6.05 | 5.81 | 6,757,425.00 |
| 24 May 2024 | 5.82 | 0.030 | 0.52% | 5.79 | 5.89 | 5.65 | 9,840,720.00 |
| 23 May 2024 | 5.79 | -0.310 | -5.08% | 6.11 | 6.24 | 5.50 | 20,725,788.00 |
| 22 May 2024 | 6.10 | -0.130 | -2.09% | 6.22 | 6.31 | 5.96 | 9,612,112.00 |
| 21 May 2024 | 6.23 | 0.060 | 0.97% | 6.16 | 6.36 | 6.05 | 15,712,120.00 |
| 20 May 2024 | 6.17 | 0.620 | 11.17% | 5.56 | 6.20 | 5.48 | 19,691,662.00 |
| 19 May 2024 | 5.55 | -0.300 | -5.13% | 5.85 | 5.96 | 5.48 | 8,930,107.00 |
| 18 May 2024 | 5.85 | -0.030 | -0.51% | 5.88 | 5.99 | 5.80 | 5,587,702.00 |
| 17 May 2024 | 5.88 | 0.130 | 2.26% | 5.75 | 5.99 | 5.68 | 8,405,381.00 |
| 16 May 2024 | 5.75 | -0.050 | -0.86% | 5.79 | 5.92 | 5.62 | 10,642,749.00 |
| 15 May 2024 | 5.80 | 0.450 | 8.41% | 5.34 | 5.84 | 5.28 | 10,113,089.00 |
| 14 May 2024 | 5.35 | -0.250 | -4.46% | 5.59 | 5.62 | 5.32 | 8,360,527.00 |
| 13 May 2024 | 5.60 | -0.010 | -0.18% | 5.60 | 5.71 | 5.37 | 9,454,440.00 |
| 12 May 2024 | 5.61 | 0.010 | 0.18% | 5.61 | 5.70 | 5.56 | 3,742,324.00 |
| 11 May 2024 | 5.60 | -0.020 | -0.36% | 5.62 | 5.69 | 5.54 | 5,366,581.00 |
| 10 May 2024 | 5.62 | -0.290 | -4.91% | 5.92 | 5.98 | 5.56 | 10,250,697.00 |
| 09 May 2024 | 5.91 | 0.190 | 3.32% | 5.72 | 5.94 | 5.68 | 7,635,206.00 |
| 08 May 2024 | 5.72 | -0.070 | -1.21% | 5.79 | 5.82 | 5.61 | 9,031,648.00 |
| 07 May 2024 | 5.79 | -0.250 | -4.14% | 6.04 | 6.13 | 5.77 | 9,902,565.00 |
| 06 May 2024 | 6.04 | -0.130 | -2.11% | 6.15 | 6.42 | 6.01 | 12,734,133.00 |
| 05 May 2024 | 6.17 | 0.110 | 1.82% | 6.06 | 6.30 | 5.95 | 9,182,667.00 |
| 04 May 2024 | 6.06 | 0.010 | 0.17% | 6.05 | 6.21 | 5.99 | 8,595,077.00 |
| 03 May 2024 | 6.05 | 0.110 | 1.85% | 5.93 | 6.14 | 5.83 | 8,892,104.00 |
| 02 May 2024 | 5.94 | 0.220 | 3.85% | 5.71 | 6.03 | 5.54 | 10,393,325.00 |
| 01 May 2024 | 5.72 | 0.080 | 1.42% | 5.62 | 5.78 | 5.20 | 16,600,238.00 |
| 30 Abr 2024 | 5.64 | -0.290 | -4.89% | 5.91 | 6.00 | 5.43 | 16,049,722.00 |
| 29 Abr 2024 | 5.93 | 0.030 | 0.51% | 5.92 | 5.99 | 5.72 | 18,839,830.00 |
| 28 Abr 2024 | 5.90 | -0.030 | -0.51% | 5.92 | 6.13 | 5.86 | 7,833,149.00 |
| 27 Abr 2024 | 5.93 | -0.080 | -1.33% | 6.01 | 6.02 | 5.67 | 11,609,558.00 |
| 26 Abr 2024 | 6.01 | 0.010 | 0.17% | 5.99 | 6.12 | 5.83 | 9,988,646.00 |
| 25 Abr 2024 | 6.00 | -0.050 | -0.83% | 6.05 | 6.12 | 5.83 | 7,640,334.00 |
| 24 Abr 2024 | 6.05 | -0.340 | -5.32% | 6.41 | 6.54 | 5.98 | 15,300,267.00 |
| 23 Abr 2024 | 6.39 | -0.180 | -2.74% | 6.56 | 6.66 | 6.33 | 9,418,894.00 |
| 22 Abr 2024 | 6.57 | 0.100 | 1.55% | 6.48 | 6.73 | 6.41 | 7,833,507.00 |
| 21 Abr 2024 | 6.47 | -0.170 | -2.56% | 6.64 | 6.76 | 6.33 | 11,679,169.00 |
| 20 Abr 2024 | 6.64 | 0.480 | 7.79% | 6.14 | 6.70 | 6.06 | 11,131,799.00 |
| 19 Abr 2024 | 6.16 | 0.160 | 2.67% | 6.00 | 6.29 | 5.53 | 19,862,372.00 |
| 18 Abr 2024 | 6.00 | 0.160 | 2.74% | 5.84 | 6.06 | 5.71 | 13,100,953.00 |
| 17 Abr 2024 | 5.84 | -0.230 | -3.79% | 6.07 | 6.11 | 5.60 | 16,261,734.00 |
| 16 Abr 2024 | 6.07 | 0.060 | 1.00% | 5.97 | 6.13 | 5.70 | 20,675,914.00 |
| 15 Abr 2024 | 6.01 | -0.170 | -2.75% | 6.10 | 6.54 | 5.67 | 26,887,387.00 |
| 14 Abr 2024 | 6.18 | 0.450 | 7.85% | 5.71 | 6.25 | 5.46 | 38,841,006.00 |
| 13 Abr 2024 | 5.73 | -0.870 | -13.18% | 6.59 | 6.74 | 5.00 | 57,545,699.00 |
| 12 Abr 2024 | 6.60 | -1.45 | -18.01% | 8.05 | 8.23 | 5.16 | 43,369,559.00 |
| 11 Abr 2024 | 8.05 | -0.440 | -5.18% | 8.46 | 8.61 | 7.96 | 15,295,380.00 |
| 10 Abr 2024 | 8.49 | -0.170 | -1.96% | 8.66 | 8.72 | 8.18 | 16,391,062.00 |
| 09 Abr 2024 | 8.66 | -0.660 | -7.08% | 9.32 | 9.34 | 8.60 | 15,249,816.00 |
| 08 Abr 2024 | 9.32 | 0.490 | 5.55% | 8.81 | 9.35 | 8.66 | 11,789,108.00 |
| 07 Abr 2024 | 8.83 | 0.240 | 2.79% | 8.58 | 8.90 | 8.56 | 7,716,820.00 |
| 06 Abr 2024 | 8.59 | 0.190 | 2.26% | 8.38 | 8.68 | 8.34 | 6,152,167.00 |
| 05 Abr 2024 | 8.40 | -0.220 | -2.55% | 8.64 | 8.66 | 8.09 | 12,165,585.00 |
| 04 Abr 2024 | 8.62 | 0.160 | 1.89% | 8.43 | 9.00 | 8.21 | 13,718,007.00 |
| 03 Abr 2024 | 8.46 | -0.130 | -1.51% | 8.59 | 8.79 | 8.25 | 17,480,965.00 |
| 02 Abr 2024 | 8.59 | -0.820 | -8.71% | 9.38 | 9.38 | 8.46 | 22,457,588.00 |
| 01 Abr 2024 | 9.41 | -0.550 | -5.52% | 9.99 | 10.41 | 9.03 | 25,749,644.00 |
| 31 Mar 2024 | 9.96 | 0.520 | 5.51% | 9.43 | 9.99 | 9.40 | 9,259,540.00 |
| 30 Mar 2024 | 9.44 | -0.240 | -2.48% | 9.61 | 9.96 | 9.40 | 14,349,679.00 |
| 29 Mar 2024 | 9.68 | 0.380 | 4.09% | 9.29 | 10.25 | 9.20 | 28,899,746.00 |
| 28 Mar 2024 | 9.30 | 0.210 | 2.31% | 9.12 | 9.38 | 8.97 | 11,686,120.00 |
| 27 Mar 2024 | 9.09 | -0.320 | -3.40% | 9.46 | 9.63 | 8.90 | 19,542,887.00 |
| 26 Mar 2024 | 9.41 | 0.080 | 0.86% | 9.35 | 9.76 | 9.18 | 21,419,521.00 |
| 25 Mar 2024 | 9.33 | 0.400 | 4.48% | 8.88 | 9.54 | 8.82 | 29,987,213.00 |
| 24 Mar 2024 | 8.93 | 0.260 | 3.00% | 8.63 | 8.98 | 8.52 | 11,074,026.00 |
| 23 Mar 2024 | 8.67 | 0.030 | 0.35% | 8.69 | 8.96 | 8.49 | 13,986,457.00 |
| 22 Mar 2024 | 8.64 | -0.400 | -4.42% | 9.03 | 9.28 | 8.40 | 21,897,602.00 |
| 21 Mar 2024 | 9.04 | 0.400 | 4.63% | 8.59 | 9.30 | 8.56 | 25,971,791.00 |
| 20 Mar 2024 | 8.64 | 0.610 | 7.60% | 8.04 | 8.74 | 7.68 | 25,376,472.00 |
| 19 Mar 2024 | 8.03 | -0.850 | -9.57% | 8.89 | 8.97 | 7.86 | 28,155,420.00 |
| 18 Mar 2024 | 8.88 | -0.300 | -3.27% | 9.14 | 9.77 | 8.61 | 22,537,487.00 |
| 17 Mar 2024 | 9.18 | 0.360 | 4.08% | 8.85 | 9.36 | 8.29 | 23,595,255.00 |
| 16 Mar 2024 | 8.82 | -0.870 | -8.98% | 9.73 | 9.89 | 8.62 | 22,829,909.00 |
| 15 Mar 2024 | 9.69 | -0.870 | -8.24% | 10.52 | 10.63 | 8.90 | 40,789,372.00 |
| 14 Mar 2024 | 10.56 | -0.090 | -0.85% | 10.63 | 10.76 | 9.85 | 17,685,833.00 |
| 13 Mar 2024 | 10.65 | -0.230 | -2.11% | 10.90 | 11.18 | 10.27 | 21,420,819.00 |
| 12 Mar 2024 | 10.88 | -0.330 | -2.94% | 11.12 | 11.20 | 10.00 | 25,280,368.00 |
| 11 Mar 2024 | 11.21 | 0.550 | 5.16% | 10.65 | 11.38 | 10.00 | 72,710,228.00 |
| 10 Mar 2024 | 10.66 | -0.380 | -3.44% | 11.04 | 11.30 | 10.30 | 22,416,950.00 |
| 09 Mar 2024 | 11.04 | -0.430 | -3.75% | 11.51 | 11.85 | 10.90 | 18,343,178.00 |
| 08 Mar 2024 | 11.47 | 1.53 | 15.39% | 9.98 | 11.79 | 9.65 | 45,560,890.00 |
| 07 Mar 2024 | 9.94 | -0.130 | -1.29% | 10.03 | 10.30 | 9.49 | 25,232,710.00 |
