FIROUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 Jun 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.26 | 1.21 | 1,098,137.00 |
29 Jun 2024 | 1.24 | -0.060 | -4.62% | 1.29 | 1.32 | 1.24 | 877,902.00 |
28 Jun 2024 | 1.30 | -0.010 | -0.76% | 1.31 | 1.44 | 1.27 | 1,827,813.00 |
27 Jun 2024 | 1.31 | 0.050 | 3.97% | 1.26 | 1.46 | 1.23 | 2,088,730.00 |
26 Jun 2024 | 1.26 | -0.020 | -1.56% | 1.28 | 1.33 | 1.23 | 927,756.00 |
25 Jun 2024 | 1.28 | 0.020 | 1.59% | 1.26 | 1.34 | 1.25 | 803,627.00 |
24 Jun 2024 | 1.26 | 0.050 | 4.13% | 1.22 | 1.26 | 1.16 | 929,769.00 |
23 Jun 2024 | 1.21 | -0.050 | -3.97% | 1.25 | 1.29 | 1.21 | 657,905.00 |
22 Jun 2024 | 1.26 | 0.020 | 1.61% | 1.23 | 1.28 | 1.22 | 597,656.00 |
21 Jun 2024 | 1.24 | -0.030 | -2.36% | 1.27 | 1.30 | 1.23 | 607,077.00 |
20 Jun 2024 | 1.27 | 0.030 | 2.42% | 1.24 | 1.32 | 1.23 | 582,595.00 |
19 Jun 2024 | 1.24 | 0.040 | 3.33% | 1.21 | 1.27 | 1.18 | 555,966.00 |
18 Jun 2024 | 1.20 | -0.030 | -2.44% | 1.23 | 1.49 | 1.11 | 2,713,131.00 |
17 Jun 2024 | 1.23 | -0.130 | -9.56% | 1.35 | 1.37 | 1.22 | 1,076,976.00 |
16 Jun 2024 | 1.36 | -0.100 | -6.85% | 1.46 | 1.47 | 1.35 | 1,585,440.00 |
15 Jun 2024 | 1.46 | -0.020 | -1.35% | 1.48 | 1.54 | 1.45 | 1,111,230.00 |
14 Jun 2024 | 1.48 | -0.030 | -1.99% | 1.51 | 1.54 | 1.42 | 712,150.00 |
13 Jun 2024 | 1.51 | -0.050 | -3.21% | 1.56 | 2.97 | 1.49 | 580,656.00 |
12 Jun 2024 | 1.56 | 0.060 | 4.00% | 1.50 | 1.59 | 1.47 | 625,008.00 |
11 Jun 2024 | 1.50 | -0.030 | -1.96% | 1.53 | 1.54 | 1.44 | 661,969.00 |
10 Jun 2024 | 1.53 | -0.060 | -3.77% | 1.59 | 1.61 | 1.53 | 543,667.00 |
09 Jun 2024 | 1.59 | 0.030 | 1.92% | 1.55 | 1.63 | 1.55 | 239,307.00 |
08 Jun 2024 | 1.56 | -0.080 | -4.88% | 1.64 | 1.65 | 1.54 | 565,288.00 |
07 Jun 2024 | 1.64 | -0.200 | -10.87% | 1.84 | 1.86 | 1.63 | 885,946.00 |
06 Jun 2024 | 1.84 | -0.020 | -1.08% | 1.85 | 1.86 | 1.80 | 438,461.00 |
05 Jun 2024 | 1.86 | 0.060 | 3.33% | 1.80 | 1.87 | 1.80 | 890,539.00 |
04 Jun 2024 | 1.80 | 0.070 | 4.05% | 1.73 | 1.81 | 1.71 | 611,784.00 |
03 Jun 2024 | 1.73 | 0.010 | 0.58% | 1.72 | 1.77 | 1.71 | 476,679.00 |
02 Jun 2024 | 1.72 | -0.060 | -3.37% | 1.77 | 1.80 | 1.70 | 425,349.00 |
01 Jun 2024 | 1.78 | -0.060 | -3.26% | 1.84 | 1.85 | 1.76 | 497,205.00 |
31 May 2024 | 1.84 | 0.040 | 2.22% | 1.79 | 1.88 | 1.76 | 814,956.00 |
30 May 2024 | 1.80 | 0.030 | 1.69% | 1.77 | 1.89 | 1.75 | 813,407.00 |
29 May 2024 | 1.77 | -0.020 | -1.12% | 1.79 | 1.83 | 1.77 | 419,927.00 |
28 May 2024 | 1.79 | -0.010 | -0.56% | 1.80 | 1.82 | 1.75 | 471,455.00 |
27 May 2024 | 1.80 | -0.030 | -1.64% | 1.82 | 1.86 | 1.76 | 548,445.00 |
26 May 2024 | 1.83 | 0.060 | 3.39% | 1.78 | 1.84 | 1.75 | 687,104.00 |
25 May 2024 | 1.77 | 0.030 | 1.72% | 1.73 | 1.79 | 1.73 | 395,710.00 |
24 May 2024 | 1.74 | 0.020 | 1.16% | 1.72 | 1.77 | 1.62 | 618,105.00 |
23 May 2024 | 1.72 | -0.070 | -3.91% | 1.78 | 1.82 | 1.65 | 995,981.00 |
22 May 2024 | 1.79 | -0.040 | -2.19% | 1.83 | 1.85 | 1.75 | 1,020,805.00 |
21 May 2024 | 1.83 | 0.060 | 3.39% | 1.77 | 1.86 | 1.73 | 1,167,043.00 |
20 May 2024 | 1.77 | 0.120 | 7.27% | 1.63 | 1.77 | 1.61 | 1,625,063.00 |
19 May 2024 | 1.65 | -0.060 | -3.51% | 1.72 | 1.73 | 1.63 | 908,134.00 |
18 May 2024 | 1.71 | 0.030 | 1.79% | 1.68 | 1.75 | 1.67 | 1,108,675.00 |
17 May 2024 | 1.68 | 0.080 | 5.00% | 1.60 | 1.70 | 1.59 | 973,295.00 |
16 May 2024 | 1.60 | -0.030 | -1.84% | 1.64 | 1.70 | 1.56 | 921,767.00 |
15 May 2024 | 1.63 | 0.090 | 5.84% | 1.54 | 1.68 | 1.52 | 894,857.00 |
14 May 2024 | 1.54 | 0.010 | 0.65% | 1.52 | 1.71 | 1.50 | 2,363,116.00 |
13 May 2024 | 1.53 | -0.010 | -0.65% | 1.55 | 1.71 | 1.48 | 559,412.00 |
12 May 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.58 | 1.52 | 618,227.00 |
11 May 2024 | 1.54 | 0.020 | 1.32% | 1.52 | 1.77 | 1.52 | 2,481,043.00 |
10 May 2024 | 1.52 | -0.050 | -3.18% | 1.57 | 1.62 | 1.50 | 757,552.00 |
09 May 2024 | 1.57 | -0.040 | -2.48% | 1.61 | 1.64 | 1.54 | 942,631.00 |
08 May 2024 | 1.61 | -0.240 | -12.97% | 1.90 | 1.92 | 1.56 | 3,046,735.00 |
07 May 2024 | 1.85 | 0.180 | 10.78% | 1.67 | 2.54 | 1.66 | 7,732,606.00 |
06 May 2024 | 1.67 | 0.00 | 0.00% | 1.68 | 1.77 | 1.64 | 1,398,156.00 |
05 May 2024 | 1.67 | 0.040 | 2.45% | 1.63 | 1.68 | 1.58 | 848,813.00 |
04 May 2024 | 1.63 | -0.030 | -1.81% | 1.67 | 1.70 | 1.63 | 1,295,678.00 |
03 May 2024 | 1.66 | 0.050 | 3.11% | 1.61 | 1.68 | 1.57 | 1,343,081.00 |
02 May 2024 | 1.61 | 0.050 | 3.21% | 1.56 | 1.65 | 1.51 | 1,093,551.00 |
01 May 2024 | 1.56 | 0.020 | 1.30% | 1.55 | 1.56 | 1.45 | 671,172.00 |
30 Abr 2024 | 1.54 | -0.080 | -4.94% | 1.62 | 1.64 | 1.46 | 832,166.00 |
29 Abr 2024 | 1.62 | 0.030 | 1.89% | 1.61 | 1.62 | 1.55 | 1,116,225.00 |
28 Abr 2024 | 1.59 | -0.050 | -3.05% | 1.64 | 1.70 | 1.58 | 451,281.00 |
27 Abr 2024 | 1.64 | 0.030 | 1.86% | 1.61 | 1.68 | 1.57 | 622,789.00 |
26 Abr 2024 | 1.61 | -0.090 | -5.29% | 1.69 | 1.72 | 1.58 | 855,819.00 |
25 Abr 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.75 | 1.64 | 563,977.00 |
24 Abr 2024 | 1.70 | -0.110 | -6.08% | 1.81 | 1.86 | 1.67 | 906,940.00 |
23 Abr 2024 | 1.81 | 0.00 | 0.00% | 1.80 | 1.85 | 1.76 | 1,216,025.00 |
22 Abr 2024 | 1.81 | 0.050 | 2.84% | 1.75 | 1.84 | 1.74 | 767,318.00 |
21 Abr 2024 | 1.76 | 0.010 | 0.57% | 1.75 | 1.88 | 1.71 | 1,585,806.00 |
20 Abr 2024 | 1.75 | 0.100 | 6.06% | 1.63 | 1.79 | 1.61 | 1,287,832.00 |
19 Abr 2024 | 1.65 | 0.040 | 2.48% | 1.62 | 1.72 | 1.49 | 1,982,475.00 |
18 Abr 2024 | 1.61 | 0.070 | 4.55% | 1.54 | 1.64 | 1.51 | 1,257,522.00 |
17 Abr 2024 | 1.54 | -0.020 | -1.28% | 1.56 | 1.63 | 1.48 | 1,126,675.00 |
16 Abr 2024 | 1.56 | 0.020 | 1.30% | 1.54 | 1.61 | 1.46 | 1,139,582.00 |
15 Abr 2024 | 1.54 | -0.080 | -4.94% | 1.63 | 1.72 | 1.51 | 893,826.00 |
14 Abr 2024 | 1.62 | 0.110 | 7.28% | 1.49 | 1.67 | 1.42 | 995,862.00 |
13 Abr 2024 | 1.51 | -0.210 | -12.21% | 1.71 | 1.77 | 1.33 | 1,453,155.00 |
12 Abr 2024 | 1.72 | -0.290 | -14.43% | 2.02 | 2.06 | 1.64 | 1,192,418.00 |
11 Abr 2024 | 2.01 | -0.010 | -0.50% | 2.02 | 2.07 | 1.95 | 1,025,142.00 |
10 Abr 2024 | 2.02 | 0.020 | 1.00% | 2.00 | 2.07 | 1.94 | 1,321,106.00 |
09 Abr 2024 | 2.00 | -0.080 | -3.85% | 2.08 | 2.13 | 1.98 | 1,048,701.00 |
08 Abr 2024 | 2.08 | 0.090 | 4.52% | 2.00 | 2.12 | 1.91 | 1,056,013.00 |
07 Abr 2024 | 1.99 | 0.100 | 5.29% | 1.89 | 2.40 | 1.87 | 2,639,885.00 |
06 Abr 2024 | 1.89 | -0.050 | -2.58% | 1.94 | 1.97 | 1.83 | 844,417.00 |
05 Abr 2024 | 1.94 | -0.010 | -0.51% | 1.94 | 2.10 | 1.88 | 1,113,927.00 |
04 Abr 2024 | 1.95 | 0.090 | 4.84% | 1.85 | 2.10 | 1.81 | 1,105,674.00 |
03 Abr 2024 | 1.86 | -0.050 | -2.62% | 1.93 | 1.99 | 1.82 | 649,419.00 |
02 Abr 2024 | 1.91 | -0.210 | -9.91% | 2.10 | 2.12 | 1.85 | 926,458.00 |