Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
F4RI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 916.87 | 0.42 | 0.05% | 914.74 | 917.68 | 913.61 | 0 |
| 30 May 2024 | 916.45 | 3.41 | 0.37% | 909.86 | 916.93 | 909.86 | 0 |
| 29 May 2024 | 913.04 | -13.16 | -1.42% | 922.71 | 923.29 | 911.81 | 0 |
| 28 May 2024 | 926.20 | -6.23 | -0.67% | 933.48 | 935.15 | 924.71 | 0 |
| 27 May 2024 | 932.43 | 3.72 | 0.40% | 927.79 | 932.43 | 927.34 | 0 |
| 24 May 2024 | 928.71 | -0.30 | -0.03% | 923.35 | 929.72 | 922.22 | 0 |
| 23 May 2024 | 929.01 | -0.30 | -0.03% | 929.95 | 932.80 | 926.84 | 0 |
| 22 May 2024 | 929.31 | -2.77 | -0.30% | 931.16 | 931.16 | 926.20 | 0 |
| 21 May 2024 | 932.08 | -3.76 | -0.40% | 933.80 | 934.12 | 927.69 | 0 |
| 20 May 2024 | 935.84 | 3.53 | 0.38% | 932.69 | 937.76 | 932.69 | 0 |
| 17 May 2024 | 932.31 | -3.52 | -0.38% | 933.51 | 935.06 | 928.69 | 0 |
| 16 May 2024 | 935.83 | -4.09 | -0.44% | 940.41 | 940.41 | 934.89 | 0 |
| 15 May 2024 | 939.92 | 4.91 | 0.53% | 936.24 | 940.99 | 934.45 | 0 |
| 14 May 2024 | 935.01 | 2.13 | 0.23% | 933.16 | 936.40 | 930.84 | 0 |
| 13 May 2024 | 932.88 | 2.61 | 0.28% | 930.90 | 933.10 | 930.01 | 0 |
| 10 May 2024 | 930.27 | 5.74 | 0.62% | 929.61 | 933.18 | 928.51 | 0 |
| 09 May 2024 | 924.53 | 3.91 | 0.42% | 919.61 | 926.06 | 919.06 | 0 |
| 08 May 2024 | 920.62 | 6.02 | 0.66% | 917.07 | 924.17 | 916.87 | 0 |
| 07 May 2024 | 914.60 | 8.59 | 0.95% | 909.93 | 915.24 | 907.25 | 0 |
| 06 May 2024 | 906.01 | 4.05 | 0.45% | 903.65 | 910.62 | 902.32 | 0 |
| 03 May 2024 | 901.96 | 5.02 | 0.56% | 901.31 | 908.11 | 898.81 | 0 |
| 02 May 2024 | 896.94 | 0.32 | 0.04% | 898.59 | 900.11 | 894.21 | 0 |
| 30 Abr 2024 | 896.62 | -7.82 | -0.86% | 906.61 | 907.42 | 895.15 | 0 |
| 29 Abr 2024 | 904.44 | 0.28 | 0.03% | 907.43 | 909.22 | 904.44 | 0 |
| 26 Abr 2024 | 904.16 | 8.27 | 0.92% | 904.14 | 907.30 | 900.70 | 0 |
| 25 Abr 2024 | 895.89 | -8.73 | -0.97% | 901.97 | 902.59 | 889.74 | 0 |
| 24 Abr 2024 | 904.62 | -1.97 | -0.22% | 905.63 | 908.93 | 902.84 | 0 |
| 23 Abr 2024 | 906.59 | 8.62 | 0.96% | 902.86 | 907.29 | 901.81 | 0 |
| 22 Abr 2024 | 897.97 | 5.56 | 0.62% | 898.93 | 900.51 | 894.64 | 0 |
| 19 Abr 2024 | 892.41 | -1.17 | -0.13% | 887.36 | 894.91 | 884.89 | 0 |
| 18 Abr 2024 | 893.58 | 7.06 | 0.80% | 890.95 | 895.20 | 887.93 | 0 |
| 17 Abr 2024 | 886.52 | 2.65 | 0.30% | 884.08 | 894.71 | 884.08 | 0 |
| 16 Abr 2024 | 883.87 | -11.33 | -1.27% | 882.34 | 887.25 | 880.14 | 0 |
| 15 Abr 2024 | 895.20 | 1.09 | 0.12% | 897.62 | 905.15 | 894.05 | 0 |
| 12 Abr 2024 | 894.11 | -2.53 | -0.28% | 904.13 | 906.07 | 891.34 | 0 |
| 11 Abr 2024 | 896.64 | -2.37 | -0.26% | 898.15 | 903.57 | 891.37 | 0 |
| 10 Abr 2024 | 899.01 | -4.55 | -0.50% | 908.07 | 908.25 | 893.12 | 0 |
| 09 Abr 2024 | 903.56 | -4.69 | -0.52% | 905.63 | 908.87 | 901.90 | 0 |
| 08 Abr 2024 | 908.25 | 4.29 | 0.47% | 902.28 | 911.31 | 902.03 | 0 |
| 05 Abr 2024 | 903.96 | -9.41 | -1.03% | 900.96 | 903.96 | 898.24 | 0 |
| 04 Abr 2024 | 913.37 | -0.25 | -0.03% | 913.60 | 917.33 | 911.88 | 0 |
| 03 Abr 2024 | 913.62 | 3.25 | 0.36% | 910.79 | 914.46 | 909.35 | 0 |
| 02 Abr 2024 | 910.37 | -9.75 | -1.06% | 917.38 | 923.73 | 909.52 | 0 |
| 28 Mar 2024 | 920.12 | 0.34 | 0.04% | 921.31 | 924.40 | 920.11 | 0 |
| 27 Mar 2024 | 919.78 | 2.49 | 0.27% | 917.97 | 921.99 | 916.48 | 0 |
| 26 Mar 2024 | 917.29 | 5.54 | 0.61% | 912.25 | 917.80 | 909.98 | 0 |
| 25 Mar 2024 | 911.75 | -1.73 | -0.19% | 912.51 | 913.85 | 907.05 | 0 |
| 22 Mar 2024 | 913.48 | -0.93 | -0.10% | 911.73 | 916.10 | 911.03 | 0 |
| 21 Mar 2024 | 914.41 | 2.83 | 0.31% | 919.20 | 919.47 | 909.89 | 0 |
| 20 Mar 2024 | 911.58 | -2.46 | -0.27% | 911.30 | 911.97 | 906.65 | 0 |
| 19 Mar 2024 | 914.04 | 3.04 | 0.33% | 909.68 | 914.43 | 909.23 | 0 |
| 18 Mar 2024 | 911.00 | -2.22 | -0.24% | 914.56 | 914.84 | 909.24 | 0 |
| 15 Mar 2024 | 913.22 | 0.35 | 0.04% | 912.57 | 918.09 | 911.72 | 0 |
| 14 Mar 2024 | 912.87 | 1.59 | 0.17% | 913.08 | 920.08 | 912.28 | 0 |
| 13 Mar 2024 | 911.28 | 1.63 | 0.18% | 911.41 | 913.06 | 909.08 | 0 |
| 12 Mar 2024 | 909.65 | 7.28 | 0.81% | 904.95 | 910.98 | 901.55 | 0 |
| 11 Mar 2024 | 902.37 | -1.25 | -0.14% | 897.68 | 902.37 | 897.48 | 0 |
| 08 Mar 2024 | 903.62 | 0.60 | 0.07% | 902.94 | 906.25 | 900.60 | 0 |
| 07 Mar 2024 | 903.02 | 5.37 | 0.60% | 892.69 | 904.61 | 889.86 | 0 |
| 06 Mar 2024 | 897.65 | 0.40 | 0.04% | 896.29 | 899.79 | 896.25 | 0 |
| 05 Mar 2024 | 897.25 | -3.69 | -0.41% | 898.16 | 900.81 | 895.92 | 0 |
| 04 Mar 2024 | 900.94 | 1.33 | 0.15% | 899.72 | 900.94 | 897.11 | 0 |
