Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
FORSE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.11 | 0.02 | 2.21% | 1.086 | 1.13 | 1.086 | 72,484 |
| 16 May 2024 | 1.086 | -0.01 | -1.27% | 1.13 | 1.13 | 1.06 | 151,915 |
| 15 May 2024 | 1.10 | 0.07 | 7.00% | 1.15 | 1.178 | 1.086 | 104,761 |
| 14 May 2024 | 1.028 | 0.00 | 0.00% | 1.028 | 1.028 | 1.028 | 0.00 |
| 13 May 2024 | 1.028 | 0.05 | 4.58% | 0.993 | 1.06 | 0.993 | 64,802 |
| 10 May 2024 | 0.983 | -0.017 | -1.70% | 1.022 | 1.022 | 0.98 | 63,136 |
| 09 May 2024 | 1.00 | -0.032 | -3.10% | 1.076 | 1.076 | 0.982 | 67,219 |
| 08 May 2024 | 1.032 | -0.02 | -2.09% | 1.056 | 1.074 | 1.02 | 42,905 |
| 07 May 2024 | 1.054 | 0.00 | -0.38% | 1.08 | 1.08 | 1.022 | 37,305 |
| 06 May 2024 | 1.058 | 0.05 | 5.17% | 1.054 | 1.08 | 1.02 | 54,887 |
| 03 May 2024 | 1.006 | 0.01 | 1.11% | 1.00 | 1.05 | 1.00 | 133,886 |
| 02 May 2024 | 0.995 | 0.009 | 0.91% | 1.00 | 1.034 | 0.991 | 70,860 |
| 30 Abr 2024 | 0.986 | 0.023 | 2.39% | 0.966 | 1.06 | 0.965 | 134,056 |
| 29 Abr 2024 | 0.963 | -0.029 | -2.92% | 1.01 | 1.01 | 0.95 | 86,226 |
| 26 Abr 2024 | 0.992 | 0.052 | 5.53% | 0.94 | 1.02 | 0.94 | 117,469 |
| 25 Abr 2024 | 0.94 | -0.10 | -9.62% | 0.962 | 1.04 | 0.881 | 459,795 |
| 24 Abr 2024 | 1.04 | -0.17 | -14.05% | 1.21 | 1.21 | 0.983 | 631,178 |
| 23 Abr 2024 | 1.21 | 0.04 | 3.77% | 1.168 | 1.218 | 1.168 | 114,377 |
| 22 Abr 2024 | 1.166 | -0.01 | -1.19% | 1.182 | 1.19 | 1.15 | 142,415 |
| 19 Abr 2024 | 1.18 | 0.04 | 3.69% | 1.12 | 1.198 | 1.11 | 211,384 |
| 18 Abr 2024 | 1.138 | -0.02 | -1.56% | 1.15 | 1.18 | 1.112 | 100,801 |
| 17 Abr 2024 | 1.156 | -0.05 | -4.46% | 1.248 | 1.288 | 1.156 | 122,291 |
| 16 Abr 2024 | 1.21 | 0.04 | 3.42% | 1.20 | 1.318 | 1.182 | 159,218 |
| 15 Abr 2024 | 1.17 | -0.03 | -2.50% | 1.238 | 1.238 | 1.14 | 102,549 |
| 12 Abr 2024 | 1.20 | -0.13 | -9.64% | 1.33 | 1.342 | 1.20 | 181,339 |
| 11 Abr 2024 | 1.328 | 0.01 | 0.61% | 1.358 | 1.358 | 1.32 | 22,847 |
| 10 Abr 2024 | 1.32 | -0.02 | -1.64% | 1.356 | 1.36 | 1.304 | 55,872 |
| 09 Abr 2024 | 1.342 | 0.01 | 0.60% | 1.32 | 1.37 | 1.32 | 27,057 |
| 08 Abr 2024 | 1.334 | -0.09 | -6.06% | 1.42 | 1.44 | 1.30 | 95,778 |
| 05 Abr 2024 | 1.42 | -0.07 | -4.70% | 1.502 | 1.502 | 1.354 | 136,098 |
| 04 Abr 2024 | 1.49 | -0.02 | -1.46% | 1.51 | 1.536 | 1.49 | 46,878 |
| 03 Abr 2024 | 1.512 | -0.04 | -2.45% | 1.57 | 1.57 | 1.512 | 40,493 |
| 02 Abr 2024 | 1.55 | -0.07 | -4.08% | 1.616 | 1.70 | 1.52 | 94,918 |
| 28 Mar 2024 | 1.616 | 0.06 | 3.59% | 1.56 | 1.688 | 1.56 | 71,434 |
| 27 Mar 2024 | 1.56 | 0.04 | 2.50% | 1.52 | 1.58 | 1.52 | 30,937 |
| 26 Mar 2024 | 1.522 | 0.00 | -0.26% | 1.50 | 1.55 | 1.462 | 45,353 |
| 25 Mar 2024 | 1.526 | -0.05 | -3.42% | 1.55 | 1.566 | 1.49 | 57,968 |
| 22 Mar 2024 | 1.58 | 0.01 | 0.77% | 1.57 | 1.58 | 1.53 | 39,186 |
| 21 Mar 2024 | 1.568 | -0.09 | -5.43% | 1.678 | 1.68 | 1.512 | 83,872 |
| 20 Mar 2024 | 1.658 | 0.06 | 3.75% | 1.62 | 1.658 | 1.54 | 48,743 |
| 19 Mar 2024 | 1.598 | -0.03 | -1.96% | 1.59 | 1.616 | 1.51 | 66,666 |
| 18 Mar 2024 | 1.63 | -0.04 | -2.28% | 1.67 | 1.70 | 1.552 | 66,675 |
| 15 Mar 2024 | 1.668 | -0.08 | -4.58% | 1.76 | 1.76 | 1.66 | 39,623 |
| 14 Mar 2024 | 1.748 | 0.11 | 6.59% | 1.65 | 1.79 | 1.65 | 88,041 |
| 13 Mar 2024 | 1.64 | -0.07 | -4.09% | 1.73 | 1.74 | 1.62 | 58,598 |
| 12 Mar 2024 | 1.71 | -0.06 | -3.28% | 1.76 | 1.83 | 1.68 | 44,385 |
| 11 Mar 2024 | 1.768 | -0.03 | -1.78% | 1.86 | 1.86 | 1.69 | 72,085 |
| 08 Mar 2024 | 1.80 | 0.06 | 3.45% | 1.74 | 1.88 | 1.69 | 90,230 |
| 07 Mar 2024 | 1.74 | 0.06 | 3.57% | 1.68 | 1.74 | 1.644 | 39,938 |
| 06 Mar 2024 | 1.68 | -0.06 | -3.45% | 1.68 | 1.718 | 1.614 | 63,801 |
| 05 Mar 2024 | 1.74 | -0.08 | -4.19% | 1.816 | 1.82 | 1.64 | 58,865 |
| 04 Mar 2024 | 1.816 | -0.13 | -6.49% | 1.92 | 1.944 | 1.80 | 60,645 |
| 01 Mar 2024 | 1.942 | -0.14 | -6.86% | 2.00 | 2.05 | 1.924 | 43,185 |
| 29 Feb 2024 | 2.085 | 0.00 | 0.24% | 2.06 | 2.10 | 1.92 | 74,543 |
| 28 Feb 2024 | 2.08 | -0.10 | -4.37% | 2.18 | 2.18 | 1.988 | 68,293 |
| 27 Feb 2024 | 2.175 | -0.05 | -2.25% | 2.205 | 2.22 | 2.12 | 15,087 |
| 26 Feb 2024 | 2.225 | 0.01 | 0.45% | 2.24 | 2.24 | 2.20 | 4,754 |
| 23 Feb 2024 | 2.215 | 0.01 | 0.68% | 2.20 | 2.24 | 2.175 | 13,789 |
| 22 Feb 2024 | 2.20 | -0.08 | -3.30% | 2.275 | 2.275 | 2.14 | 20,081 |
| 21 Feb 2024 | 2.275 | 0.01 | 0.44% | 2.315 | 2.315 | 2.22 | 9,047 |
| 20 Feb 2024 | 2.265 | -0.04 | -1.52% | 2.30 | 2.33 | 2.265 | 10,355 |
