FORTHUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 4.02 | 0.140 | 3.61% | 3.88 | 4.07 | 3.86 | 268,796.00 |
16 May 2024 | 3.88 | -0.240 | -5.83% | 4.09 | 4.14 | 3.81 | 608,131.00 |
15 May 2024 | 4.12 | 0.310 | 8.14% | 3.81 | 4.14 | 3.75 | 346,635.00 |
14 May 2024 | 3.81 | -0.230 | -5.69% | 4.04 | 4.07 | 3.73 | 543,466.00 |
13 May 2024 | 4.04 | -0.110 | -2.65% | 4.10 | 4.19 | 3.91 | 292,104.00 |
12 May 2024 | 4.15 | 0.060 | 1.47% | 4.09 | 4.22 | 4.07 | 271,146.00 |
11 May 2024 | 4.09 | -0.010 | -0.24% | 4.09 | 4.25 | 4.08 | 325,636.00 |
10 May 2024 | 4.10 | -0.150 | -3.53% | 4.25 | 4.38 | 4.03 | 413,007.00 |
09 May 2024 | 4.25 | 0.110 | 2.66% | 4.12 | 4.32 | 4.06 | 565,058.00 |
08 May 2024 | 4.14 | -0.040 | -0.96% | 4.16 | 4.19 | 4.00 | 379,589.00 |
07 May 2024 | 4.18 | -0.050 | -1.18% | 4.22 | 4.33 | 4.12 | 386,629.00 |
06 May 2024 | 4.23 | -0.120 | -2.76% | 4.38 | 4.45 | 4.22 | 463,289.00 |
05 May 2024 | 4.35 | -0.010 | -0.23% | 4.35 | 4.47 | 4.21 | 420,105.00 |
04 May 2024 | 4.36 | 0.080 | 1.87% | 4.28 | 4.38 | 4.21 | 235,383.00 |
03 May 2024 | 4.28 | 0.210 | 5.16% | 4.08 | 4.31 | 4.03 | 341,237.00 |
02 May 2024 | 4.07 | 0.040 | 0.99% | 4.02 | 4.15 | 3.83 | 207,644.00 |
01 May 2024 | 4.03 | -0.020 | -0.49% | 4.06 | 4.07 | 3.76 | 199,153.00 |
30 Abr 2024 | 4.05 | -0.100 | -2.41% | 4.15 | 4.22 | 3.91 | 555,381.00 |
29 Abr 2024 | 4.15 | -0.020 | -0.48% | 4.25 | 4.26 | 4.10 | 428,419.00 |
28 Abr 2024 | 4.17 | -0.140 | -3.25% | 4.30 | 4.41 | 4.16 | 311,425.00 |
27 Abr 2024 | 4.31 | 0.080 | 1.89% | 4.23 | 4.32 | 4.08 | 500,503.00 |
26 Abr 2024 | 4.23 | -0.440 | -9.42% | 4.65 | 4.70 | 4.17 | 904,471.00 |
25 Abr 2024 | 4.67 | 0.130 | 2.86% | 4.54 | 4.76 | 4.43 | 440,579.00 |
24 Abr 2024 | 4.54 | -0.270 | -5.61% | 4.82 | 4.99 | 4.50 | 468,157.00 |
23 Abr 2024 | 4.81 | 0.110 | 2.34% | 4.72 | 4.88 | 4.62 | 364,457.00 |
22 Abr 2024 | 4.70 | -0.020 | -0.42% | 4.64 | 4.89 | 4.62 | 359,724.00 |
21 Abr 2024 | 4.72 | 0.200 | 4.42% | 4.53 | 4.73 | 4.45 | 472,492.00 |
20 Abr 2024 | 4.52 | 0.070 | 1.57% | 4.45 | 4.79 | 4.40 | 823,143.00 |
19 Abr 2024 | 4.45 | 0.180 | 4.22% | 4.28 | 4.50 | 3.95 | 320,330.00 |
18 Abr 2024 | 4.27 | 0.190 | 4.66% | 4.08 | 4.30 | 3.99 | 251,839.00 |
17 Abr 2024 | 4.08 | -0.090 | -2.16% | 4.19 | 4.20 | 3.95 | 290,441.00 |
16 Abr 2024 | 4.17 | 0.090 | 2.21% | 4.09 | 4.23 | 3.94 | 412,482.00 |
15 Abr 2024 | 4.08 | -0.350 | -7.90% | 4.40 | 4.55 | 3.99 | 285,886.00 |
14 Abr 2024 | 4.43 | 0.270 | 6.49% | 4.16 | 4.46 | 3.90 | 625,025.00 |
13 Abr 2024 | 4.16 | -0.680 | -14.05% | 4.83 | 4.91 | 3.77 | 782,639.00 |
12 Abr 2024 | 4.84 | -1.01 | -17.26% | 5.85 | 6.00 | 4.59 | 934,844.00 |
11 Abr 2024 | 5.85 | -0.080 | -1.35% | 5.96 | 6.21 | 5.82 | 574,935.00 |
10 Abr 2024 | 5.93 | 0.180 | 3.13% | 5.77 | 5.94 | 5.56 | 404,673.00 |
09 Abr 2024 | 5.75 | -0.410 | -6.66% | 6.15 | 6.20 | 5.72 | 469,094.00 |
08 Abr 2024 | 6.16 | 0.030 | 0.49% | 6.19 | 6.38 | 6.07 | 506,412.00 |
07 Abr 2024 | 6.13 | 0.150 | 2.51% | 5.98 | 6.19 | 5.91 | 403,829.00 |
06 Abr 2024 | 5.98 | 0.380 | 6.79% | 5.59 | 6.07 | 5.59 | 259,198.00 |
05 Abr 2024 | 5.60 | -0.310 | -5.25% | 5.91 | 5.94 | 5.46 | 273,119.00 |
04 Abr 2024 | 5.91 | 0.180 | 3.14% | 5.70 | 6.16 | 5.60 | 446,072.00 |
03 Abr 2024 | 5.73 | 0.070 | 1.24% | 5.65 | 5.97 | 5.48 | 371,733.00 |
02 Abr 2024 | 5.66 | -0.500 | -8.12% | 6.15 | 6.17 | 5.46 | 436,613.00 |
01 Abr 2024 | 6.16 | -0.120 | -1.91% | 6.28 | 6.39 | 5.83 | 519,771.00 |
31 Mar 2024 | 6.28 | 0.290 | 4.84% | 6.02 | 6.30 | 5.90 | 379,602.00 |
30 Mar 2024 | 5.99 | -0.350 | -5.52% | 6.34 | 6.38 | 5.98 | 338,166.00 |
29 Mar 2024 | 6.34 | -0.270 | -4.08% | 6.60 | 7.12 | 6.26 | 382,575.00 |
28 Mar 2024 | 6.61 | -0.100 | -1.49% | 6.73 | 6.89 | 6.49 | 542,589.00 |
27 Mar 2024 | 6.71 | -0.460 | -6.42% | 7.18 | 7.49 | 6.67 | 671,361.00 |
26 Mar 2024 | 7.17 | 0.030 | 0.42% | 7.14 | 7.55 | 6.93 | 814,640.00 |
25 Mar 2024 | 7.14 | 0.020 | 0.28% | 7.12 | 7.24 | 6.80 | 4,013,057.00 |
24 Mar 2024 | 7.12 | -0.120 | -1.66% | 7.20 | 7.56 | 6.99 | 1,215,028.00 |
23 Mar 2024 | 7.24 | -0.290 | -3.85% | 7.55 | 8.50 | 7.07 | 3,716,763.00 |
22 Mar 2024 | 7.53 | 1.28 | 20.48% | 6.27 | 7.96 | 6.14 | 4,605,328.00 |
21 Mar 2024 | 6.25 | -0.030 | -0.48% | 6.49 | 6.55 | 6.12 | 1,379,605.00 |
20 Mar 2024 | 6.28 | -0.190 | -2.94% | 6.45 | 6.67 | 5.85 | 1,900,426.00 |
19 Mar 2024 | 6.47 | -2.04 | -23.97% | 8.20 | 9.04 | 6.29 | 7,286,493.00 |
18 Mar 2024 | 8.51 | 2.98 | 53.89% | 5.54 | 8.56 | 5.46 | 4,967,761.00 |
17 Mar 2024 | 5.53 | 0.200 | 3.75% | 5.32 | 5.69 | 5.00 | 716,534.00 |
16 Mar 2024 | 5.33 | -0.210 | -3.79% | 5.55 | 6.20 | 5.16 | 1,713,587.00 |
15 Mar 2024 | 5.54 | -0.150 | -2.64% | 5.74 | 5.83 | 5.07 | 1,689,320.00 |
14 Mar 2024 | 5.69 | -0.080 | -1.39% | 5.76 | 5.94 | 5.41 | 1,027,863.00 |
13 Mar 2024 | 5.77 | -0.240 | -3.99% | 5.98 | 6.26 | 5.67 | 2,455,660.00 |
12 Mar 2024 | 6.01 | 0.890 | 17.38% | 5.10 | 9.25 | 5.09 | 11,242,701.00 |
11 Mar 2024 | 5.12 | 0.380 | 8.02% | 4.73 | 5.13 | 4.54 | 2,382,964.00 |
10 Mar 2024 | 4.74 | -0.190 | -3.85% | 4.92 | 4.97 | 4.62 | 704,835.00 |
09 Mar 2024 | 4.93 | -0.130 | -2.57% | 5.05 | 5.22 | 4.90 | 681,616.00 |
08 Mar 2024 | 5.06 | 0.390 | 8.35% | 4.67 | 5.48 | 4.65 | 1,691,676.00 |
07 Mar 2024 | 4.67 | 0.190 | 4.24% | 4.50 | 4.80 | 4.48 | 874,292.00 |
06 Mar 2024 | 4.48 | 0.210 | 4.92% | 4.25 | 4.55 | 4.10 | 699,328.00 |
05 Mar 2024 | 4.27 | -0.320 | -6.97% | 4.56 | 4.59 | 3.98 | 675,536.00 |
04 Mar 2024 | 4.59 | -0.030 | -0.65% | 4.62 | 4.71 | 4.50 | 434,210.00 |
03 Mar 2024 | 4.62 | -0.080 | -1.70% | 4.70 | 4.74 | 4.48 | 349,192.00 |
02 Mar 2024 | 4.70 | 0.180 | 3.98% | 4.52 | 4.76 | 4.44 | 644,591.00 |
01 Mar 2024 | 4.52 | 0.290 | 6.86% | 4.23 | 4.60 | 4.23 | 425,592.00 |
29 Feb 2024 | 4.23 | 0.010 | 0.24% | 4.22 | 4.43 | 4.14 | 476,087.00 |
28 Feb 2024 | 4.22 | 0.040 | 0.96% | 4.18 | 4.66 | 3.94 | 1,220,325.00 |
27 Feb 2024 | 4.18 | -0.050 | -1.18% | 4.23 | 4.35 | 4.07 | 633,269.00 |
26 Feb 2024 | 4.23 | 0.080 | 1.93% | 4.14 | 4.86 | 4.05 | 1,388,395.00 |
25 Feb 2024 | 4.15 | -0.060 | -1.43% | 4.21 | 4.40 | 4.11 | 422,771.00 |
24 Feb 2024 | 4.21 | 0.290 | 7.40% | 3.95 | 4.26 | 3.88 | 775,317.00 |
23 Feb 2024 | 3.92 | 0.160 | 4.26% | 3.76 | 4.07 | 3.76 | 928,050.00 |
22 Feb 2024 | 3.76 | 0.110 | 3.01% | 3.66 | 3.89 | 3.62 | 501,335.00 |
21 Feb 2024 | 3.65 | -0.050 | -1.35% | 3.70 | 3.72 | 3.53 | 355,886.00 |
20 Feb 2024 | 3.70 | -0.050 | -1.33% | 3.75 | 3.80 | 3.60 | 542,423.00 |
19 Feb 2024 | 3.75 | -0.030 | -0.79% | 3.79 | 3.85 | 3.70 | 558,173.00 |
18 Feb 2024 | 3.78 | 0.020 | 0.53% | 3.76 | 3.85 | 3.74 | 501,448.00 |
17 Feb 2024 | 3.76 | 0.080 | 2.17% | 3.69 | 4.05 | 3.64 | 2,063,673.00 |