Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FRHCN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 3,054.50 | 2.60 | 0.09% | 3,052.71 | 3,060.26 | 3,030.93 | 0 |
| 06 Jun 2024 | 3,051.90 | 4.80 | 0.16% | 3,047.09 | 3,056.55 | 3,035.41 | 0 |
| 05 Jun 2024 | 3,047.10 | 26.30 | 0.87% | 3,020.92 | 3,065.93 | 3,020.92 | 0 |
| 04 Jun 2024 | 3,020.80 | -2.32 | -0.08% | 3,020.17 | 3,046.54 | 3,006.47 | 0 |
| 03 Jun 2024 | 3,023.12 | 7.21 | 0.24% | 3,016.10 | 3,039.68 | 2,993.67 | 0 |
| 31 May 2024 | 3,015.91 | 24.82 | 0.83% | 2,991.10 | 3,015.91 | 2,978.55 | 0 |
| 30 May 2024 | 2,991.09 | 21.29 | 0.72% | 2,970.63 | 2,994.50 | 2,969.55 | 0 |
| 29 May 2024 | 2,969.80 | -34.02 | -1.13% | 3,003.79 | 3,003.79 | 2,954.40 | 0 |
| 28 May 2024 | 3,003.82 | -43.40 | -1.42% | 3,047.34 | 3,051.90 | 3,002.27 | 0 |
| 27 May 2024 | 3,047.22 | 7.11 | 0.23% | 3,040.11 | 3,051.15 | 3,034.65 | 0 |
| 24 May 2024 | 3,040.11 | -18.21 | -0.60% | 3,058.36 | 3,058.36 | 3,036.99 | 0 |
| 23 May 2024 | 3,058.32 | -10.33 | -0.34% | 3,068.67 | 3,089.71 | 3,052.54 | 0 |
| 22 May 2024 | 3,068.65 | 12.95 | 0.42% | 3,055.70 | 3,068.65 | 3,037.16 | 0 |
| 21 May 2024 | 3,055.70 | 8.19 | 0.27% | 3,047.53 | 3,059.08 | 3,030.20 | 0 |
| 20 May 2024 | 3,047.51 | 7.17 | 0.24% | 3,040.36 | 3,056.55 | 3,037.47 | 0 |
| 17 May 2024 | 3,040.34 | -15.67 | -0.51% | 3,055.45 | 3,059.27 | 3,029.34 | 0 |
| 16 May 2024 | 3,056.01 | -24.81 | -0.81% | 3,080.81 | 3,083.53 | 3,046.14 | 0 |
| 15 May 2024 | 3,080.82 | 8.78 | 0.29% | 3,072.04 | 3,090.28 | 3,069.00 | 0 |
| 14 May 2024 | 3,072.04 | -5.30 | -0.17% | 3,077.37 | 3,080.36 | 3,045.19 | 0 |
| 13 May 2024 | 3,077.34 | 8.40 | 0.27% | 3,108.03 | 3,108.03 | 3,068.58 | 0 |
| 10 May 2024 | 3,068.94 | 16.71 | 0.55% | 3,052.24 | 3,073.67 | 3,052.24 | 0 |
| 09 May 2024 | 3,052.23 | 15.55 | 0.51% | 3,036.67 | 3,057.59 | 3,017.30 | 0 |
| 08 May 2024 | 3,036.68 | 12.04 | 0.40% | 3,024.46 | 3,056.12 | 3,024.46 | 0 |
| 07 May 2024 | 3,024.64 | 48.81 | 1.64% | 2,975.77 | 3,024.64 | 2,973.93 | 0 |
| 06 May 2024 | 2,975.83 | -7.78 | -0.26% | 2,998.29 | 2,998.29 | 2,970.27 | 0 |
| 03 May 2024 | 2,983.61 | -0.82 | -0.03% | 2,984.46 | 3,004.02 | 2,977.36 | 0 |
| 02 May 2024 | 2,984.43 | -14.00 | -0.47% | 2,997.91 | 3,011.74 | 2,976.37 | 0 |
| 30 Abr 2024 | 2,998.43 | 0.72 | 0.02% | 2,997.65 | 3,005.97 | 2,984.50 | 0 |
| 29 Abr 2024 | 2,997.71 | 8.80 | 0.29% | 2,988.91 | 3,018.84 | 2,988.91 | 0 |
| 26 Abr 2024 | 2,988.91 | 12.53 | 0.42% | 2,976.40 | 2,995.74 | 2,954.42 | 0 |
| 25 Abr 2024 | 2,976.38 | 30.00 | 1.02% | 2,946.38 | 2,995.83 | 2,943.41 | 0 |
| 24 Abr 2024 | 2,946.38 | -27.94 | -0.94% | 2,974.20 | 2,985.19 | 2,943.67 | 0 |
| 23 Abr 2024 | 2,974.32 | 35.64 | 1.21% | 2,938.68 | 2,978.72 | 2,938.68 | 0 |
| 22 Abr 2024 | 2,938.68 | 18.27 | 0.63% | 2,920.36 | 2,951.87 | 2,916.65 | 0 |
| 19 Abr 2024 | 2,920.41 | 7.95 | 0.27% | 2,912.46 | 2,921.11 | 2,859.12 | 0 |
| 18 Abr 2024 | 2,912.46 | -34.15 | -1.16% | 2,946.62 | 2,953.49 | 2,894.20 | 0 |
| 17 Abr 2024 | 2,946.61 | -25.68 | -0.86% | 2,972.29 | 2,972.29 | 2,946.61 | 0 |
| 16 Abr 2024 | 2,972.29 | -22.95 | -0.77% | 2,995.25 | 2,995.25 | 2,950.23 | 0 |
| 15 Abr 2024 | 2,995.24 | 23.79 | 0.80% | 2,971.52 | 3,020.05 | 2,971.52 | 0 |
| 12 Abr 2024 | 2,971.45 | -11.10 | -0.37% | 2,982.59 | 3,010.91 | 2,963.25 | 0 |
| 11 Abr 2024 | 2,982.55 | -5.48 | -0.18% | 2,988.03 | 3,015.99 | 2,968.52 | 0 |
| 10 Abr 2024 | 2,988.03 | -14.09 | -0.47% | 3,002.12 | 3,022.53 | 2,968.17 | 0 |
| 09 Abr 2024 | 3,002.12 | 8.03 | 0.27% | 2,994.07 | 3,002.93 | 2,977.75 | 0 |
| 08 Abr 2024 | 2,994.09 | 23.99 | 0.81% | 2,970.06 | 3,007.75 | 2,967.74 | 0 |
| 05 Abr 2024 | 2,970.10 | -45.46 | -1.51% | 3,015.56 | 3,015.56 | 2,947.83 | 0 |
| 04 Abr 2024 | 3,015.56 | -25.16 | -0.83% | 3,040.79 | 3,069.29 | 3,002.00 | 0 |
| 03 Abr 2024 | 3,040.72 | 15.25 | 0.50% | 3,025.46 | 3,042.76 | 3,009.91 | 0 |
| 02 Abr 2024 | 3,025.47 | -48.88 | -1.59% | 3,074.87 | 3,081.25 | 3,023.51 | 0 |
| 28 Mar 2024 | 3,074.35 | -10.38 | -0.34% | 3,084.75 | 3,093.01 | 3,072.41 | 0 |
| 27 Mar 2024 | 3,084.73 | 8.79 | 0.29% | 3,075.94 | 3,089.10 | 3,075.94 | 0 |
| 26 Mar 2024 | 3,075.94 | 18.06 | 0.59% | 3,057.90 | 3,081.73 | 3,053.91 | 0 |
| 25 Mar 2024 | 3,057.88 | 7.03 | 0.23% | 3,050.85 | 3,067.39 | 3,036.79 | 0 |
| 22 Mar 2024 | 3,050.85 | 9.53 | 0.31% | 3,040.77 | 3,065.51 | 3,027.70 | 0 |
| 21 Mar 2024 | 3,041.32 | 16.98 | 0.56% | 3,024.34 | 3,046.26 | 3,015.35 | 0 |
| 20 Mar 2024 | 3,024.34 | 14.58 | 0.48% | 3,009.76 | 3,028.08 | 3,008.90 | 0 |
| 19 Mar 2024 | 3,009.76 | 2.65 | 0.09% | 3,006.73 | 3,013.75 | 2,987.77 | 0 |
| 18 Mar 2024 | 3,007.11 | -20.83 | -0.69% | 3,027.93 | 3,029.99 | 3,004.50 | 0 |
| 15 Mar 2024 | 3,027.94 | -8.82 | -0.29% | 3,036.81 | 3,054.52 | 3,027.94 | 0 |
| 14 Mar 2024 | 3,036.76 | 8.55 | 0.28% | 3,028.21 | 3,050.53 | 3,024.82 | 0 |
| 13 Mar 2024 | 3,028.21 | 4.47 | 0.15% | 3,023.50 | 3,037.37 | 3,015.77 | 0 |
| 12 Mar 2024 | 3,023.74 | 10.39 | 0.34% | 3,013.35 | 3,030.54 | 3,002.29 | 0 |
| 11 Mar 2024 | 3,013.35 | 8.93 | 0.30% | 3,004.42 | 3,023.03 | 2,995.58 | 0 |
