Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
FITKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 1.15 | 0.030 | 2.85% | 1.12 | 1.21 | 1.10 | 67,459,205.00 |
| 31 May 2024 | 1.12 | -0.120 | -9.44% | 1.22 | 1.25 | 1.10 | 82,339,586.00 |
| 30 May 2024 | 1.24 | 0.050 | 3.77% | 1.19 | 1.26 | 1.13 | 107,511,290.00 |
| 29 May 2024 | 1.19 | 0.040 | 3.56% | 1.14 | 1.36 | 1.04 | 136,637,260.00 |
| 28 May 2024 | 1.15 | 0.190 | 19.67% | 0.9686 | 1.28 | 0.9267 | 157,135,761.00 |
| 27 May 2024 | 0.9635 | 0.1038 | 12.07% | 0.8593 | 1.06 | 0.853 | 97,096,377.00 |
| 26 May 2024 | 0.8597 | 0.0141 | 1.67% | 0.8456 | 0.8716 | 0.8407 | 33,851,723.00 |
| 25 May 2024 | 0.8456 | -0.0007 | -0.08% | 0.8569 | 0.8685 | 0.8377 | 48,344,014.00 |
| 24 May 2024 | 0.8463 | -0.0328 | -3.73% | 0.8721 | 0.8768 | 0.8205 | 51,949,636.00 |
| 23 May 2024 | 0.8791 | -0.0068 | -0.77% | 0.8851 | 0.8947 | 0.8499 | 48,891,222.00 |
| 22 May 2024 | 0.8859 | -0.0265 | -2.90% | 0.9108 | 0.9164 | 0.8819 | 48,786,747.00 |
| 21 May 2024 | 0.9124 | 0.0134 | 1.49% | 0.9059 | 0.9425 | 0.8985 | 65,705,193.00 |
| 20 May 2024 | 0.899 | 0.0282 | 3.24% | 0.8799 | 0.9044 | 0.872 | 63,958,797.00 |
| 19 May 2024 | 0.8708 | -0.0282 | -3.14% | 0.902 | 0.9037 | 0.8687 | 26,532,793.00 |
| 18 May 2024 | 0.899 | -0.0005 | -0.06% | 0.8995 | 0.9048 | 0.8849 | 22,480,530.00 |
| 17 May 2024 | 0.8995 | 0.0136 | 1.54% | 0.8777 | 0.909 | 0.8764 | 12,727,767.00 |
| 16 May 2024 | 0.8859 | -0.0119 | -1.33% | 0.9039 | 0.9039 | 0.8722 | 28,991,269.00 |
| 15 May 2024 | 0.8978 | 0.0378 | 4.40% | 0.8628 | 0.9043 | 0.8508 | 24,438,918.00 |
| 14 May 2024 | 0.860 | -0.024 | -2.71% | 0.885 | 0.9169 | 0.860 | 40,801,782.00 |
| 13 May 2024 | 0.884 | -0.0159 | -1.77% | 0.9082 | 0.9204 | 0.8676 | 72,511,712.00 |
| 12 May 2024 | 0.8999 | -0.0048 | -0.53% | 0.9109 | 0.9206 | 0.8999 | 23,650,801.00 |
| 11 May 2024 | 0.9047 | -0.0059 | -0.65% | 0.9186 | 0.9205 | 0.904 | 18,298,478.00 |
| 10 May 2024 | 0.9106 | -0.0005 | -0.05% | 0.9111 | 0.931 | 0.9009 | 26,339,941.00 |
| 09 May 2024 | 0.9111 | 0.0174 | 1.95% | 0.8958 | 0.9228 | 0.8845 | 31,451,852.00 |
| 08 May 2024 | 0.8937 | -0.023 | -2.51% | 0.9133 | 0.924 | 0.8932 | 28,466,799.00 |
| 07 May 2024 | 0.9167 | -0.0211 | -2.25% | 0.9312 | 0.9914 | 0.9064 | 62,534,898.00 |
| 06 May 2024 | 0.9378 | 0.0461 | 5.17% | 0.9012 | 0.9913 | 0.8898 | 92,004,758.00 |
| 05 May 2024 | 0.8917 | -0.0103 | -1.14% | 0.902 | 0.9099 | 0.8742 | 56,616,526.00 |
| 04 May 2024 | 0.902 | -0.0029 | -0.32% | 0.9056 | 0.915 | 0.8915 | 51,311,240.00 |
| 03 May 2024 | 0.9049 | 0.0485 | 5.66% | 0.8639 | 0.9199 | 0.8464 | 54,749,545.00 |
| 02 May 2024 | 0.8564 | -0.0161 | -1.85% | 0.8729 | 0.8729 | 0.8298 | 45,927,305.00 |
| 01 May 2024 | 0.8725 | -0.029 | -3.22% | 0.9045 | 0.9045 | 0.8159 | 83,115,079.00 |
| 30 Abr 2024 | 0.9015 | -0.1005 | -10.03% | 0.9935 | 1.00 | 0.8944 | 98,002,764.00 |
| 29 Abr 2024 | 1.00 | -0.040 | -3.93% | 1.14 | 1.16 | 0.914 | 143,556,219.00 |
| 28 Abr 2024 | 1.04 | 0.130 | 13.85% | 0.9124 | 1.20 | 0.9008 | 62,220,539.00 |
| 27 Abr 2024 | 0.9161 | 0.0261 | 2.93% | 0.9019 | 0.9218 | 0.8883 | 19,824,182.00 |
| 26 Abr 2024 | 0.890 | -0.0366 | -3.95% | 0.9266 | 0.9381 | 0.8861 | 15,353,489.00 |
| 25 Abr 2024 | 0.9266 | 0.0159 | 1.75% | 0.920 | 0.9358 | 0.8826 | 27,926,464.00 |
| 24 Abr 2024 | 0.9107 | -0.0423 | -4.44% | 0.9586 | 0.9782 | 0.9021 | 25,145,998.00 |
| 23 Abr 2024 | 0.953 | -0.0468 | -4.68% | 0.9997 | 0.9997 | 0.923 | 32,125,416.00 |
| 22 Abr 2024 | 0.9998 | 0.0594 | 6.32% | 1.14 | 1.16 | 0.930 | 63,098,815.00 |
| 21 Abr 2024 | 0.9404 | -0.0059 | -0.62% | 0.952 | 0.980 | 0.9262 | 27,491,695.00 |
| 20 Abr 2024 | 0.9463 | 0.052 | 5.81% | 0.915 | 0.989 | 0.8943 | 20,918,737.00 |
| 19 Abr 2024 | 0.8943 | -0.0057 | -0.63% | 0.900 | 0.918 | 0.850 | 41,009,963.00 |
| 18 Abr 2024 | 0.900 | 0.0189 | 2.15% | 0.8876 | 0.9026 | 0.8651 | 62,573,293.00 |
| 17 Abr 2024 | 0.8811 | -0.0742 | -7.77% | 0.9318 | 0.9707 | 0.8784 | 25,184,155.00 |
| 16 Abr 2024 | 0.9553 | 0.035 | 3.80% | 0.9203 | 1.04 | 0.8827 | 47,670,029.00 |
| 15 Abr 2024 | 0.9203 | 0.0245 | 2.73% | 0.9017 | 0.9525 | 0.8745 | 64,081,979.00 |
| 14 Abr 2024 | 0.8958 | 0.0636 | 7.64% | 0.8394 | 0.903 | 0.7803 | 68,011,566.00 |
| 13 Abr 2024 | 0.8322 | -0.1646 | -16.51% | 0.998 | 1.01 | 0.7505 | 78,064,524.00 |
| 12 Abr 2024 | 0.9968 | -0.1382 | -12.18% | 1.14 | 1.16 | 0.9669 | 50,402,672.00 |
| 11 Abr 2024 | 1.14 | -0.030 | -2.24% | 1.16 | 1.16 | 1.13 | 40,149,350.00 |
| 10 Abr 2024 | 1.16 | -0.030 | -2.19% | 1.19 | 1.20 | 1.15 | 39,568,504.00 |
| 09 Abr 2024 | 1.19 | -0.010 | -0.75% | 1.20 | 1.22 | 1.16 | 57,894,649.00 |
| 08 Abr 2024 | 1.20 | 0.040 | 3.10% | 1.15 | 1.30 | 1.14 | 72,750,632.00 |
| 07 Abr 2024 | 1.16 | 0.010 | 0.61% | 1.16 | 1.19 | 1.14 | 41,615,260.00 |
| 06 Abr 2024 | 1.15 | 0.00 | -0.35% | 1.16 | 1.17 | 1.13 | 20,808,146.00 |
| 05 Abr 2024 | 1.16 | 0.00 | -0.09% | 1.17 | 1.18 | 1.13 | 25,093,505.00 |
| 04 Abr 2024 | 1.16 | 0.010 | 1.22% | 1.15 | 1.19 | 1.12 | 47,284,139.00 |
| 03 Abr 2024 | 1.14 | -0.020 | -1.29% | 1.17 | 1.21 | 1.11 | 42,846,046.00 |
| 02 Abr 2024 | 1.16 | -0.130 | -10.22% | 1.28 | 1.28 | 1.14 | 51,530,048.00 |
| 01 Abr 2024 | 1.29 | -0.020 | -1.22% | 1.31 | 1.31 | 1.26 | 128,829,639.00 |
| 31 Mar 2024 | 1.31 | -0.020 | -1.66% | 1.33 | 1.47 | 1.30 | 78,794,877.00 |
| 30 Mar 2024 | 1.33 | 0.010 | 0.61% | 1.34 | 1.37 | 1.32 | 60,953,747.00 |
| 29 Mar 2024 | 1.32 | 0.00 | 0.23% | 1.32 | 1.35 | 1.30 | 57,499,663.00 |
| 28 Mar 2024 | 1.32 | 0.00 | -0.15% | 1.33 | 1.34 | 1.26 | 89,233,262.00 |
| 27 Mar 2024 | 1.32 | -0.050 | -3.65% | 1.36 | 1.40 | 1.28 | 62,290,277.00 |
| 26 Mar 2024 | 1.37 | 0.00 | 0.00% | 1.39 | 1.42 | 1.34 | 122,009,928.00 |
| 25 Mar 2024 | 1.37 | 0.140 | 11.11% | 1.23 | 1.51 | 1.22 | 176,472,835.00 |
| 24 Mar 2024 | 1.23 | 0.010 | 1.15% | 1.21 | 1.26 | 1.19 | 34,053,936.00 |
| 23 Mar 2024 | 1.22 | 0.030 | 2.70% | 1.21 | 1.26 | 1.17 | 53,074,235.00 |
| 22 Mar 2024 | 1.19 | 0.020 | 1.37% | 1.18 | 1.23 | 1.13 | 79,132,958.00 |
| 21 Mar 2024 | 1.17 | 0.030 | 2.45% | 1.15 | 1.20 | 1.10 | 42,457,087.00 |
| 20 Mar 2024 | 1.14 | 0.150 | 14.97% | 0.996 | 1.15 | 0.9743 | 53,761,511.00 |
| 19 Mar 2024 | 0.9942 | -0.1888 | -15.96% | 1.17 | 1.18 | 0.988 | 78,875,260.00 |
| 18 Mar 2024 | 1.18 | 0.00 | 0.34% | 1.19 | 1.30 | 1.16 | 159,141,287.00 |
| 17 Mar 2024 | 1.18 | 0.030 | 2.97% | 1.13 | 1.20 | 1.10 | 78,703,103.00 |
| 16 Mar 2024 | 1.15 | -0.060 | -5.29% | 1.21 | 1.28 | 1.11 | 86,781,297.00 |
| 15 Mar 2024 | 1.21 | -0.110 | -8.34% | 1.31 | 1.32 | 1.16 | 108,400,695.00 |
| 14 Mar 2024 | 1.32 | -0.030 | -2.51% | 1.34 | 1.35 | 1.23 | 67,376,070.00 |
| 13 Mar 2024 | 1.35 | 0.070 | 5.70% | 1.28 | 1.39 | 1.28 | 80,536,203.00 |
| 12 Mar 2024 | 1.28 | -0.040 | -3.03% | 1.33 | 1.38 | 1.25 | 63,599,074.00 |
| 11 Mar 2024 | 1.32 | 0.060 | 4.76% | 1.27 | 1.41 | 1.25 | 127,506,470.00 |
| 10 Mar 2024 | 1.26 | -0.050 | -3.74% | 1.31 | 1.49 | 1.26 | 66,328,750.00 |
| 09 Mar 2024 | 1.31 | 0.180 | 15.74% | 1.14 | 1.60 | 1.14 | 61,815,765.00 |
| 08 Mar 2024 | 1.13 | -0.100 | -7.97% | 1.22 | 1.33 | 1.07 | 89,250,769.00 |
| 07 Mar 2024 | 1.23 | 0.310 | 33.31% | 0.912 | 1.38 | 0.912 | 97,806,463.00 |
| 06 Mar 2024 | 0.9219 | 0.0628 | 7.31% | 0.8566 | 0.9256 | 0.8374 | 138,659,746.00 |
| 05 Mar 2024 | 0.8591 | -0.118 | -12.08% | 0.9843 | 1.06 | 0.8396 | 131,035,166.00 |
| 04 Mar 2024 | 0.9771 | -0.0249 | -2.49% | 0.9926 | 1.10 | 0.9562 | 107,464,373.00 |
| 03 Mar 2024 | 1.00 | -0.040 | -3.65% | 1.01 | 1.18 | 0.965 | 222,555,236.00 |
| 02 Mar 2024 | 1.04 | 0.260 | 33.40% | 0.7804 | 1.25 | 0.7722 | 141,958,142.00 |
