FRG Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 0.70 | 0.03 | 4.48% | 0.66 | 0.70 | 0.64 | 162,206 |
25 Jun 2024 | 0.67 | -0.03 | -4.29% | 0.71 | 0.72 | 0.67 | 243,073 |
24 Jun 2024 | 0.70 | -0.04 | -5.41% | 0.74 | 0.74 | 0.70 | 106,822 |
21 Jun 2024 | 0.74 | 0.00 | 0.00% | 0.75 | 0.77 | 0.73 | 93,521 |
20 Jun 2024 | 0.74 | -0.03 | -3.90% | 0.76 | 0.77 | 0.73 | 89,925 |
19 Jun 2024 | 0.77 | -0.02 | -2.53% | 0.77 | 0.79 | 0.76 | 130,088 |
18 Jun 2024 | 0.79 | 0.03 | 3.95% | 0.75 | 0.80 | 0.68 | 343,440 |
17 Jun 2024 | 0.76 | -0.04 | -5.00% | 0.80 | 0.80 | 0.66 | 592,055 |
14 Jun 2024 | 0.80 | 0.01 | 1.27% | 0.78 | 0.81 | 0.78 | 201,962 |
13 Jun 2024 | 0.79 | 0.01 | 1.28% | 0.78 | 0.80 | 0.76 | 75,155 |
12 Jun 2024 | 0.78 | -0.03 | -3.70% | 0.82 | 0.82 | 0.78 | 313,714 |
11 Jun 2024 | 0.81 | 0.09 | 12.50% | 0.72 | 0.82 | 0.72 | 391,322 |
10 Jun 2024 | 0.72 | -0.05 | -6.49% | 0.77 | 0.80 | 0.70 | 236,557 |
07 Jun 2024 | 0.77 | -0.03 | -3.75% | 0.78 | 0.81 | 0.71 | 341,976 |
06 Jun 2024 | 0.80 | 0.00 | 0.00% | 0.77 | 0.83 | 0.77 | 139,565 |
05 Jun 2024 | 0.80 | 0.00 | 0.00% | 0.81 | 0.83 | 0.78 | 813,138 |
04 Jun 2024 | 0.80 | 0.03 | 3.90% | 0.75 | 0.80 | 0.73 | 874,572 |
03 Jun 2024 | 0.77 | 0.09 | 13.24% | 0.69 | 0.77 | 0.68 | 845,995 |
31 May 2024 | 0.68 | 0.06 | 9.68% | 0.63 | 0.68 | 0.63 | 785,056 |
30 May 2024 | 0.62 | 0.03 | 5.08% | 0.59 | 0.64 | 0.59 | 516,591 |
29 May 2024 | 0.59 | 0.03 | 5.36% | 0.55 | 0.60 | 0.52 | 622,600 |
28 May 2024 | 0.56 | -0.01 | -1.75% | 0.57 | 0.57 | 0.54 | 327,240 |
27 May 2024 | 0.57 | -0.02 | -3.39% | 0.58 | 0.59 | 0.57 | 98,719 |
24 May 2024 | 0.59 | 0.02 | 3.51% | 0.57 | 0.60 | 0.57 | 347,849 |
23 May 2024 | 0.57 | 0.01 | 1.79% | 0.56 | 0.58 | 0.55 | 202,901 |
22 May 2024 | 0.56 | -0.04 | -6.67% | 0.59 | 0.59 | 0.55 | 103,520 |
21 May 2024 | 0.60 | 0.03 | 5.26% | 0.57 | 0.61 | 0.56 | 288,578 |
17 May 2024 | 0.57 | 0.03 | 5.56% | 0.55 | 0.57 | 0.54 | 249,100 |
16 May 2024 | 0.54 | -0.04 | -6.90% | 0.59 | 0.59 | 0.53 | 157,000 |
15 May 2024 | 0.58 | -0.04 | -6.45% | 0.61 | 0.62 | 0.58 | 113,665 |
14 May 2024 | 0.62 | 0.02 | 3.33% | 0.60 | 0.62 | 0.60 | 378,838 |
13 May 2024 | 0.60 | 0.01 | 1.69% | 0.58 | 0.60 | 0.58 | 406,741 |
10 May 2024 | 0.59 | 0.00 | 0.00% | 0.58 | 0.59 | 0.55 | 152,500 |
09 May 2024 | 0.59 | 0.02 | 3.51% | 0.57 | 0.60 | 0.57 | 1,344,250 |
08 May 2024 | 0.57 | 0.02 | 3.64% | 0.53 | 0.58 | 0.53 | 409,190 |
07 May 2024 | 0.55 | 0.06 | 12.24% | 0.50 | 0.55 | 0.50 | 554,173 |
06 May 2024 | 0.49 | -0.03 | -5.77% | 0.51 | 0.51 | 0.49 | 49,579 |
03 May 2024 | 0.52 | 0.02 | 4.00% | 0.495 | 0.52 | 0.47 | 215,400 |
02 May 2024 | 0.50 | 0.04 | 8.70% | 0.455 | 0.50 | 0.44 | 512,828 |
01 May 2024 | 0.46 | -0.01 | -2.13% | 0.47 | 0.48 | 0.45 | 284,100 |
30 Abr 2024 | 0.47 | -0.02 | -4.08% | 0.49 | 0.49 | 0.46 | 199,840 |
29 Abr 2024 | 0.49 | -0.02 | -3.92% | 0.52 | 0.52 | 0.455 | 261,169 |
26 Abr 2024 | 0.51 | -0.03 | -5.56% | 0.54 | 0.54 | 0.51 | 157,511 |
25 Abr 2024 | 0.54 | 0.01 | 1.89% | 0.51 | 0.55 | 0.49 | 319,800 |
24 Abr 2024 | 0.53 | -0.03 | -5.36% | 0.56 | 0.56 | 0.51 | 312,976 |
23 Abr 2024 | 0.56 | 0.00 | 0.00% | 0.56 | 0.57 | 0.56 | 174,847 |
22 Abr 2024 | 0.56 | 0.01 | 1.82% | 0.56 | 0.57 | 0.54 | 137,000 |
19 Abr 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.53 | 281,500 |
18 Abr 2024 | 0.55 | 0.04 | 7.84% | 0.53 | 0.55 | 0.51 | 381,850 |
17 Abr 2024 | 0.51 | -0.06 | -10.53% | 0.56 | 0.56 | 0.49 | 610,050 |
16 Abr 2024 | 0.57 | 0.02 | 3.64% | 0.55 | 0.59 | 0.55 | 991,797 |
15 Abr 2024 | 0.55 | -0.02 | -3.51% | 0.56 | 0.57 | 0.55 | 118,000 |
12 Abr 2024 | 0.57 | 0.04 | 7.55% | 0.54 | 0.58 | 0.54 | 266,295 |
11 Abr 2024 | 0.53 | -0.04 | -7.02% | 0.58 | 0.59 | 0.53 | 326,520 |
10 Abr 2024 | 0.57 | -0.02 | -3.39% | 0.59 | 0.60 | 0.57 | 127,001 |
09 Abr 2024 | 0.59 | 0.00 | 0.00% | 0.58 | 0.59 | 0.58 | 79,835 |
08 Abr 2024 | 0.59 | 0.00 | 0.00% | 0.59 | 0.60 | 0.58 | 144,500 |
05 Abr 2024 | 0.59 | 0.00 | 0.00% | 0.60 | 0.60 | 0.59 | 50,854 |
04 Abr 2024 | 0.59 | -0.02 | -3.28% | 0.61 | 0.61 | 0.59 | 60,165 |
03 Abr 2024 | 0.61 | -0.01 | -1.61% | 0.61 | 0.62 | 0.60 | 198,000 |
02 Abr 2024 | 0.62 | 0.03 | 5.08% | 0.59 | 0.62 | 0.59 | 174,500 |
01 Abr 2024 | 0.59 | -0.01 | -1.67% | 0.60 | 0.60 | 0.58 | 39,500 |