Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FRONTEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 1.38 | -0.090 | -5.85% | 1.46 | 1.52 | 1.31 | 442,113.00 |
| 09 May 2024 | 1.46 | -0.140 | -8.45% | 1.60 | 1.62 | 1.44 | 1,001,962.00 |
| 08 May 2024 | 1.60 | 0.420 | 35.03% | 1.19 | 1.73 | 1.12 | 2,170,349.00 |
| 07 May 2024 | 1.18 | 0.010 | 0.88% | 1.17 | 1.26 | 1.07 | 509,527.00 |
| 06 May 2024 | 1.17 | 0.110 | 9.86% | 0.526476 | 1.31 | 0.523715 | 1,148,406.00 |
| 05 May 2024 | 1.07 | 0.290 | 37.50% | 0.797443 | 1.09 | 0.750196 | 1,212,581.00 |
| 04 May 2024 | 0.777496 | 0.012746 | 1.67% | 0.765599 | 0.79142 | 0.748856 | 123,287.00 |
| 03 May 2024 | 0.764751 | 0.031348 | 4.27% | 0.736538 | 0.774882 | 0.712433 | 177,479.00 |
| 02 May 2024 | 0.733403 | -0.010158 | -1.37% | 0.736874 | 0.808188 | 0.694291 | 1,347,043.00 |
| 01 May 2024 | 0.743561 | -0.129316 | -14.81% | 0.866336 | 0.920334 | 0.694904 | 1,326,819.00 |
| 30 Abr 2024 | 0.872876 | 0.043971 | 5.30% | 0.828574 | 0.877884 | 0.782852 | 245,269.00 |
| 29 Abr 2024 | 0.828906 | -0.035174 | -4.07% | 0.526476 | 0.889719 | 0.254222 | 541,218.00 |
| 28 Abr 2024 | 0.864079 | -0.001191 | -0.14% | 0.861562 | 0.942463 | 0.84011 | 350,687.00 |
| 27 Abr 2024 | 0.865271 | 0.018938 | 2.24% | 0.844479 | 0.871359 | 0.795231 | 167,465.00 |
| 26 Abr 2024 | 0.846333 | -0.007629 | -0.89% | 0.857232 | 0.86908 | 0.798405 | 131,115.00 |
| 25 Abr 2024 | 0.853962 | 0.072335 | 9.25% | 0.773466 | 0.900778 | 0.753462 | 218,069.00 |
| 24 Abr 2024 | 0.781627 | -0.034759 | -4.26% | 0.805519 | 0.842871 | 0.769289 | 39,033.00 |
| 23 Abr 2024 | 0.816387 | -0.025492 | -3.03% | 0.845209 | 0.853625 | 0.800539 | 46,168.00 |
| 22 Abr 2024 | 0.841878 | 0.020162 | 2.45% | 0.526476 | 0.876478 | 0.254222 | 122,095.00 |
| 21 Abr 2024 | 0.821716 | 0.002741 | 0.33% | 0.826724 | 0.869015 | 0.797945 | 98,038.00 |
| 20 Abr 2024 | 0.818975 | 0.101729 | 14.18% | 0.707085 | 0.827329 | 0.695357 | 308,695.00 |
| 19 Abr 2024 | 0.717247 | 0.035521 | 5.21% | 0.672049 | 0.744031 | 0.635948 | 345,967.00 |
| 18 Abr 2024 | 0.681726 | -0.030764 | -4.32% | 0.713222 | 0.713222 | 0.660093 | 312,528.00 |
| 17 Abr 2024 | 0.71249 | -0.016564 | -2.27% | 0.731634 | 0.747849 | 0.690267 | 245,905.00 |
| 16 Abr 2024 | 0.729054 | -0.009478 | -1.28% | 0.738011 | 0.746101 | 0.690808 | 155,141.00 |
| 15 Abr 2024 | 0.738532 | 0.005151 | 0.70% | 0.526476 | 0.781205 | 0.523715 | 246,175.00 |
| 14 Abr 2024 | 0.733381 | 0.069276 | 10.43% | 0.65007 | 0.738323 | 0.62346 | 193,748.00 |
| 13 Abr 2024 | 0.664105 | -0.130118 | -16.38% | 0.784359 | 0.803892 | 0.578686 | 563,233.00 |
| 12 Abr 2024 | 0.794223 | -0.24627 | -23.67% | 1.04 | 1.06 | 0.743943 | 496,858.00 |
| 11 Abr 2024 | 1.04 | -0.020 | -1.76% | 1.05 | 1.08 | 1.00 | 202,752.00 |
| 10 Abr 2024 | 1.06 | -0.040 | -3.79% | 1.10 | 1.19 | 1.03 | 482,035.00 |
| 09 Abr 2024 | 1.10 | -0.030 | -2.58% | 1.13 | 1.14 | 1.05 | 70,832.00 |
| 08 Abr 2024 | 1.13 | -0.010 | -0.52% | 0.526476 | 1.15 | 0.523715 | 178,924.00 |
| 07 Abr 2024 | 1.14 | 0.070 | 6.40% | 1.07 | 1.16 | 1.07 | 69,598.00 |
| 06 Abr 2024 | 1.07 | 0.020 | 1.84% | 1.05 | 1.11 | 1.04 | 125,309.00 |
| 05 Abr 2024 | 1.05 | 0.050 | 4.61% | 1.00 | 1.08 | 0.952822 | 180,452.00 |
| 04 Abr 2024 | 1.00 | -0.020 | -2.15% | 1.03 | 1.04 | 0.991692 | 131,018.00 |
| 03 Abr 2024 | 1.02 | -0.060 | -5.64% | 1.07 | 1.17 | 0.992775 | 826,666.00 |
| 02 Abr 2024 | 1.09 | -0.040 | -3.17% | 1.12 | 1.15 | 1.02 | 785,802.00 |
| 01 Abr 2024 | 1.12 | -0.060 | -5.38% | 0.526476 | 1.16 | 0.523715 | 202,307.00 |
| 31 Mar 2024 | 1.18 | 0.020 | 1.46% | 1.17 | 1.19 | 1.16 | 140,702.00 |
| 30 Mar 2024 | 1.17 | -0.040 | -3.29% | 1.22 | 1.22 | 1.16 | 168,877.00 |
| 29 Mar 2024 | 1.21 | -0.010 | -0.70% | 1.22 | 1.22 | 1.16 | 231,405.00 |
| 28 Mar 2024 | 1.22 | 0.060 | 4.83% | 1.17 | 1.23 | 1.11 | 314,269.00 |
| 27 Mar 2024 | 1.16 | -0.020 | -2.10% | 1.18 | 1.19 | 1.13 | 278,505.00 |
| 26 Mar 2024 | 1.18 | 0.00 | 0.32% | 1.18 | 1.23 | 1.16 | 384,871.00 |
| 25 Mar 2024 | 1.18 | 0.00 | 0.33% | 0.526476 | 1.20 | 0.523715 | 1,461,011.00 |
| 24 Mar 2024 | 1.18 | 0.020 | 2.10% | 1.16 | 1.24 | 1.10 | 1,008,252.00 |
| 23 Mar 2024 | 1.15 | -0.040 | -3.17% | 1.19 | 1.21 | 1.15 | 451,438.00 |
| 22 Mar 2024 | 1.19 | 0.030 | 2.56% | 1.17 | 1.22 | 1.12 | 959,412.00 |
| 21 Mar 2024 | 1.16 | -0.080 | -6.10% | 1.36 | 1.36 | 1.15 | 1,417,289.00 |
| 20 Mar 2024 | 1.24 | -0.050 | -4.03% | 1.26 | 1.38 | 1.16 | 1,284,018.00 |
| 19 Mar 2024 | 1.29 | -0.490 | -27.61% | 1.78 | 1.83 | 1.25 | 2,577,234.00 |
| 18 Mar 2024 | 1.78 | -0.780 | -30.56% | 0.526476 | 2.42 | 0.254222 | 2,159,829.00 |
| 17 Mar 2024 | 2.56 | 0.720 | 38.88% | 1.88 | 2.80 | 1.84 | 1,729,950.00 |
| 16 Mar 2024 | 1.84 | 0.180 | 10.64% | 1.61 | 1.96 | 1.59 | 1,231,288.00 |
| 15 Mar 2024 | 1.67 | 0.330 | 24.60% | 0.526476 | 1.79 | 0.523715 | 2,897,711.00 |
| 14 Mar 2024 | 1.34 | 0.370 | 37.62% | 0.971563 | 1.36 | 0.956976 | 989,166.00 |
| 13 Mar 2024 | 0.972464 | 0.117372 | 13.73% | 0.86655 | 1.02 | 0.838811 | 855,763.00 |
| 12 Mar 2024 | 0.855092 | 0.080337 | 10.37% | 0.775639 | 0.870444 | 0.757132 | 341,372.00 |
| 11 Mar 2024 | 0.774754 | 0.047662 | 6.56% | 0.526476 | 0.785864 | 0.523715 | 628,510.00 |
| 10 Mar 2024 | 0.727092 | 0.003093 | 0.43% | 0.73465 | 0.751733 | 0.708109 | 339,445.00 |
| 09 Mar 2024 | 0.723999 | 0.037852 | 5.52% | 0.686209 | 0.742411 | 0.682163 | 161,102.00 |
| 08 Mar 2024 | 0.686147 | -0.037843 | -5.23% | 0.688797 | 0.707046 | 0.644334 | 478,757.00 |
| 07 Mar 2024 | 0.72399 | 0.097731 | 15.61% | 0.629383 | 0.72399 | 0.601962 | 465,625.00 |
| 06 Mar 2024 | 0.626259 | 0.024006 | 3.99% | 0.598446 | 0.635037 | 0.572312 | 197,608.00 |
| 05 Mar 2024 | 0.602253 | -0.043432 | -6.73% | 0.639382 | 0.68921 | 0.53738 | 469,358.00 |
| 04 Mar 2024 | 0.645685 | -0.015493 | -2.34% | 0.526476 | 0.659936 | 0.523715 | 400,680.00 |
| 03 Mar 2024 | 0.661178 | 0.037327 | 5.98% | 0.621819 | 0.691044 | 0.588937 | 351,235.00 |
| 02 Mar 2024 | 0.623851 | 0.033978 | 5.76% | 0.591246 | 0.623851 | 0.589159 | 484,714.00 |
| 01 Mar 2024 | 0.589873 | 0.061063 | 11.55% | 0.528312 | 0.593709 | 0.528107 | 519,285.00 |
| 29 Feb 2024 | 0.528809 | 0.003206 | 0.61% | 0.526476 | 0.549727 | 0.511663 | 394,683.00 |
| 28 Feb 2024 | 0.525603 | -0.015423 | -2.85% | 0.540812 | 0.572944 | 0.498506 | 842,133.00 |
| 27 Feb 2024 | 0.541026 | -0.008639 | -1.57% | 0.550143 | 0.573237 | 0.522436 | 340,557.00 |
| 26 Feb 2024 | 0.549664 | -0.021487 | -3.76% | 0.405225 | 0.577763 | 0.254222 | 582,685.00 |
| 25 Feb 2024 | 0.571151 | -0.0303 | -5.04% | 0.61915 | 0.61915 | 0.558525 | 455,811.00 |
| 24 Feb 2024 | 0.601452 | 0.038454 | 6.83% | 0.561404 | 0.620361 | 0.547537 | 489,642.00 |
| 23 Feb 2024 | 0.562998 | 0.057161 | 11.30% | 0.503479 | 0.619294 | 0.492899 | 1,811,015.00 |
| 22 Feb 2024 | 0.505836 | 0.022581 | 4.67% | 0.489917 | 0.512043 | 0.474591 | 216,622.00 |
| 21 Feb 2024 | 0.483255 | -0.024829 | -4.89% | 0.505252 | 0.5199 | 0.467244 | 245,983.00 |
| 20 Feb 2024 | 0.508085 | 0.008139 | 1.63% | 0.499427 | 0.529225 | 0.481164 | 466,659.00 |
| 19 Feb 2024 | 0.499945 | 0.023914 | 5.02% | 0.405225 | 0.504307 | 0.392744 | 391,880.00 |
| 18 Feb 2024 | 0.476031 | 0.010169 | 2.18% | 0.462621 | 0.478866 | 0.458347 | 109,683.00 |
| 17 Feb 2024 | 0.465862 | 0.001202 | 0.26% | 0.462481 | 0.467655 | 0.44979 | 85,477.00 |
| 16 Feb 2024 | 0.46466 | -0.015988 | -3.33% | 0.481169 | 0.48774 | 0.453714 | 682,028.00 |
| 15 Feb 2024 | 0.480647 | 0.014234 | 3.05% | 0.468211 | 0.503578 | 0.464705 | 362,321.00 |
| 14 Feb 2024 | 0.466413 | 0.021372 | 4.80% | 0.443534 | 0.4737 | 0.437202 | 613,604.00 |
| 13 Feb 2024 | 0.445041 | 0.017111 | 4.00% | 0.426753 | 0.445222 | 0.42196 | 290,070.00 |
| 12 Feb 2024 | 0.42793 | 0.021272 | 5.23% | 0.405225 | 0.434389 | 0.392744 | 477,155.00 |
| 11 Feb 2024 | 0.406657 | -0.000064 | -0.02% | 0.406007 | 0.41754 | 0.402904 | 80,383.00 |
| 10 Feb 2024 | 0.406721 | -0.009558 | -2.30% | 0.405393 | 0.419539 | 0.398049 | 186,710.00 |
