Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
FLUX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 21.10 | -0.30 | -1.40% | 21.10 | 21.20 | 20.40 | 2,697 |
| 20 May 2024 | 21.40 | -0.40 | -1.83% | 21.20 | 21.70 | 20.70 | 2,618 |
| 17 May 2024 | 21.80 | 0.40 | 1.87% | 21.40 | 21.80 | 21.30 | 5,316 |
| 16 May 2024 | 21.40 | 0.10 | 0.47% | 21.40 | 21.40 | 20.60 | 3,719 |
| 15 May 2024 | 21.30 | 0.80 | 3.90% | 20.60 | 21.30 | 20.40 | 13,768 |
| 14 May 2024 | 20.50 | 0.40 | 1.99% | 20.40 | 20.50 | 20.10 | 4,991 |
| 13 May 2024 | 20.10 | -0.50 | -2.43% | 20.60 | 20.60 | 20.10 | 3,462 |
| 10 May 2024 | 20.60 | 0.00 | 0.00% | 20.60 | 20.60 | 20.40 | 480 |
| 09 May 2024 | 20.60 | 0.20 | 0.98% | 20.40 | 20.60 | 20.30 | 1,104 |
| 08 May 2024 | 20.40 | 0.00 | 0.00% | 20.40 | 20.40 | 20.10 | 933 |
| 07 May 2024 | 20.40 | 0.20 | 0.99% | 20.20 | 20.40 | 20.20 | 1,312 |
| 06 May 2024 | 20.20 | -0.20 | -0.98% | 20.00 | 20.50 | 20.00 | 4,141 |
| 03 May 2024 | 20.40 | 0.30 | 1.49% | 20.10 | 20.40 | 20.10 | 2,220 |
| 02 May 2024 | 20.10 | 0.00 | 0.00% | 20.20 | 20.50 | 20.10 | 2,339 |
| 30 Abr 2024 | 20.10 | -0.40 | -1.95% | 20.80 | 20.80 | 20.10 | 3,936 |
| 29 Abr 2024 | 20.50 | -0.30 | -1.44% | 20.90 | 20.90 | 20.40 | 1,360 |
| 26 Abr 2024 | 20.80 | 0.40 | 1.96% | 20.50 | 20.80 | 20.20 | 6,291 |
| 25 Abr 2024 | 20.40 | -0.10 | -0.49% | 20.50 | 20.50 | 20.10 | 826 |
| 24 Abr 2024 | 20.50 | -0.20 | -0.97% | 20.70 | 20.70 | 20.20 | 3,852 |
| 23 Abr 2024 | 20.70 | 0.00 | 0.00% | 20.70 | 20.70 | 20.40 | 3,813 |
| 22 Abr 2024 | 20.70 | 0.40 | 1.97% | 20.30 | 20.70 | 20.30 | 3,806 |
| 19 Abr 2024 | 20.30 | 0.00 | 0.00% | 20.30 | 20.30 | 20.00 | 1,879 |
| 18 Abr 2024 | 20.30 | -0.10 | -0.49% | 20.00 | 20.30 | 20.00 | 4,817 |
| 17 Abr 2024 | 20.40 | 0.30 | 1.49% | 20.20 | 20.40 | 20.10 | 1,886 |
| 16 Abr 2024 | 20.10 | -0.40 | -1.95% | 20.00 | 20.30 | 20.00 | 2,126 |
| 15 Abr 2024 | 20.50 | 0.00 | 0.00% | 20.10 | 20.50 | 20.00 | 4,313 |
| 12 Abr 2024 | 20.50 | 0.10 | 0.49% | 20.40 | 20.50 | 20.10 | 900 |
| 11 Abr 2024 | 20.40 | 0.40 | 2.00% | 20.30 | 20.40 | 20.00 | 393 |
| 10 Abr 2024 | 20.00 | -0.40 | -1.96% | 20.10 | 20.50 | 20.00 | 2,672 |
| 09 Abr 2024 | 20.40 | -0.10 | -0.49% | 20.40 | 20.40 | 20.00 | 2,378 |
| 08 Abr 2024 | 20.50 | 0.10 | 0.49% | 20.10 | 20.50 | 20.00 | 2,886 |
| 05 Abr 2024 | 20.40 | 0.10 | 0.49% | 20.50 | 20.50 | 20.10 | 6,907 |
| 04 Abr 2024 | 20.30 | -0.70 | -3.33% | 21.40 | 21.40 | 20.30 | 6,150 |
| 03 Abr 2024 | 21.00 | 0.00 | 0.00% | 20.90 | 21.10 | 20.50 | 1,457 |
| 02 Abr 2024 | 21.00 | -0.30 | -1.41% | 21.00 | 21.40 | 20.80 | 4,489 |
| 28 Mar 2024 | 21.30 | -0.20 | -0.93% | 21.00 | 21.70 | 20.60 | 7,790 |
| 27 Mar 2024 | 21.50 | 0.50 | 2.38% | 21.00 | 21.50 | 21.00 | 1,493 |
| 26 Mar 2024 | 21.00 | -0.30 | -1.41% | 21.00 | 21.30 | 20.80 | 980 |
| 25 Mar 2024 | 21.30 | 0.30 | 1.43% | 20.30 | 21.40 | 20.20 | 8,033 |
| 22 Mar 2024 | 21.00 | 0.30 | 1.45% | 20.60 | 21.00 | 20.50 | 871 |
| 21 Mar 2024 | 20.70 | 0.50 | 2.48% | 20.30 | 21.00 | 20.20 | 3,936 |
| 20 Mar 2024 | 20.20 | -0.20 | -0.98% | 20.40 | 20.60 | 20.20 | 3,696 |
| 19 Mar 2024 | 20.40 | -0.60 | -2.86% | 21.20 | 21.20 | 20.40 | 3,790 |
| 18 Mar 2024 | 21.00 | 0.10 | 0.48% | 20.80 | 21.20 | 20.80 | 5,685 |
| 15 Mar 2024 | 20.90 | 0.20 | 0.97% | 20.30 | 20.90 | 20.20 | 7,742 |
| 14 Mar 2024 | 20.70 | 0.30 | 1.47% | 20.40 | 20.70 | 20.10 | 1,948 |
| 13 Mar 2024 | 20.40 | -0.30 | -1.45% | 20.50 | 20.60 | 20.30 | 1,145 |
| 12 Mar 2024 | 20.70 | 0.20 | 0.98% | 20.60 | 20.70 | 20.30 | 2,430 |
| 11 Mar 2024 | 20.50 | 0.40 | 1.99% | 20.10 | 20.50 | 20.00 | 2,169 |
| 08 Mar 2024 | 20.10 | 0.10 | 0.50% | 20.00 | 20.40 | 20.00 | 2,414 |
| 07 Mar 2024 | 20.00 | -0.40 | -1.96% | 20.10 | 20.40 | 20.00 | 2,040 |
| 06 Mar 2024 | 20.40 | -0.40 | -1.92% | 20.80 | 20.80 | 20.20 | 1,259 |
| 05 Mar 2024 | 20.80 | 0.20 | 0.97% | 20.90 | 20.90 | 20.20 | 2,274 |
| 04 Mar 2024 | 20.60 | 0.20 | 0.98% | 20.70 | 21.00 | 20.60 | 2,648 |
| 01 Mar 2024 | 20.40 | 0.40 | 2.00% | 20.00 | 20.90 | 20.00 | 6,393 |
| 29 Feb 2024 | 20.00 | -0.30 | -1.48% | 20.10 | 20.50 | 20.00 | 1,972 |
| 28 Feb 2024 | 20.30 | -0.20 | -0.98% | 20.80 | 20.80 | 20.30 | 7,740 |
| 27 Feb 2024 | 20.50 | -0.20 | -0.97% | 21.00 | 21.00 | 20.50 | 5,762 |
| 26 Feb 2024 | 20.70 | -0.80 | -3.72% | 21.40 | 21.50 | 20.50 | 6,985 |
| 23 Feb 2024 | 21.50 | 0.70 | 3.37% | 21.20 | 21.50 | 21.00 | 2,297 |
| 22 Feb 2024 | 20.80 | 0.80 | 4.00% | 20.70 | 21.50 | 20.50 | 5,485 |
