Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FRIN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 3,004.04 | 23.03 | 0.77% | 2,981.01 | 3,016.92 | 2,969.68 | 0 |
| 14 Jun 2024 | 2,981.01 | -101.58 | -3.30% | 3,082.55 | 3,082.55 | 2,966.03 | 0 |
| 13 Jun 2024 | 3,082.59 | -78.90 | -2.50% | 3,161.49 | 3,161.49 | 3,079.96 | 0 |
| 12 Jun 2024 | 3,161.49 | 48.65 | 1.56% | 3,112.85 | 3,169.56 | 3,112.85 | 0 |
| 11 Jun 2024 | 3,112.84 | -43.80 | -1.39% | 3,156.65 | 3,177.39 | 3,100.84 | 0 |
| 10 Jun 2024 | 3,156.64 | -48.79 | -1.52% | 3,140.19 | 3,156.64 | 3,130.66 | 0 |
| 07 Jun 2024 | 3,205.43 | -38.64 | -1.19% | 3,244.07 | 3,244.35 | 3,192.89 | 0 |
| 06 Jun 2024 | 3,244.07 | 5.35 | 0.17% | 3,242.72 | 3,262.25 | 3,241.46 | 0 |
| 05 Jun 2024 | 3,238.72 | 23.59 | 0.73% | 3,215.17 | 3,239.98 | 3,215.17 | 0 |
| 04 Jun 2024 | 3,215.13 | -37.78 | -1.16% | 3,252.78 | 3,252.78 | 3,207.95 | 0 |
| 03 Jun 2024 | 3,252.91 | 3.74 | 0.12% | 3,249.18 | 3,286.37 | 3,248.48 | 0 |
| 31 May 2024 | 3,249.17 | -11.69 | -0.36% | 3,261.72 | 3,267.53 | 3,240.25 | 0 |
| 30 May 2024 | 3,260.86 | 23.71 | 0.73% | 3,237.13 | 3,266.15 | 3,225.44 | 0 |
| 29 May 2024 | 3,237.15 | -43.88 | -1.34% | 3,280.97 | 3,280.97 | 3,228.34 | 0 |
| 28 May 2024 | 3,281.03 | -38.25 | -1.15% | 3,319.28 | 3,319.28 | 3,270.99 | 0 |
| 27 May 2024 | 3,319.28 | 15.30 | 0.46% | 3,303.96 | 3,319.28 | 3,301.39 | 0 |
| 24 May 2024 | 3,303.98 | -4.43 | -0.13% | 3,308.38 | 3,308.38 | 3,280.49 | 0 |
| 23 May 2024 | 3,308.41 | 22.32 | 0.68% | 3,286.09 | 3,319.17 | 3,286.09 | 0 |
| 22 May 2024 | 3,286.09 | -0.83 | -0.03% | 3,287.02 | 3,298.07 | 3,280.47 | 0 |
| 21 May 2024 | 3,286.92 | -7.73 | -0.23% | 3,294.65 | 3,298.03 | 3,264.08 | 0 |
| 20 May 2024 | 3,294.65 | 30.38 | 0.93% | 3,264.27 | 3,296.73 | 3,264.27 | 0 |
| 17 May 2024 | 3,264.27 | -18.05 | -0.55% | 3,282.33 | 3,282.33 | 3,244.97 | 0 |
| 16 May 2024 | 3,282.32 | -23.39 | -0.71% | 3,305.79 | 3,310.93 | 3,282.03 | 0 |
| 15 May 2024 | 3,305.71 | 27.65 | 0.84% | 3,278.05 | 3,306.80 | 3,278.05 | 0 |
| 14 May 2024 | 3,278.06 | 1.57 | 0.05% | 3,276.49 | 3,280.68 | 3,259.52 | 0 |
| 13 May 2024 | 3,276.49 | -9.67 | -0.29% | 3,286.14 | 3,286.26 | 3,265.12 | 0 |
| 10 May 2024 | 3,286.16 | 11.12 | 0.34% | 3,275.03 | 3,308.89 | 3,275.03 | 0 |
| 09 May 2024 | 3,275.04 | 30.89 | 0.95% | 3,243.68 | 3,275.33 | 3,241.44 | 0 |
| 08 May 2024 | 3,244.15 | 46.04 | 1.44% | 3,198.94 | 3,258.95 | 3,198.94 | 0 |
| 07 May 2024 | 3,198.11 | 28.58 | 0.90% | 3,169.53 | 3,199.69 | 3,169.53 | 0 |
| 06 May 2024 | 3,169.53 | 27.19 | 0.87% | 3,142.34 | 3,177.13 | 3,142.34 | 0 |
| 03 May 2024 | 3,142.34 | 31.54 | 1.01% | 3,110.80 | 3,155.70 | 3,110.80 | 0 |
| 02 May 2024 | 3,110.80 | 0.46 | 0.01% | 3,110.34 | 3,120.62 | 3,097.06 | 0 |
| 30 Abr 2024 | 3,110.34 | -19.83 | -0.63% | 3,131.06 | 3,140.69 | 3,108.54 | 0 |
| 29 Abr 2024 | 3,130.17 | -16.91 | -0.54% | 3,147.06 | 3,161.42 | 3,128.69 | 0 |
| 26 Abr 2024 | 3,147.08 | 38.75 | 1.25% | 3,109.66 | 3,152.53 | 3,101.70 | 0 |
| 25 Abr 2024 | 3,108.33 | -40.08 | -1.27% | 3,148.44 | 3,151.13 | 3,079.40 | 0 |
| 24 Abr 2024 | 3,148.41 | 12.62 | 0.40% | 3,135.80 | 3,173.08 | 3,134.07 | 0 |
| 23 Abr 2024 | 3,135.79 | 28.08 | 0.90% | 3,107.71 | 3,138.11 | 3,102.76 | 0 |
| 22 Abr 2024 | 3,107.71 | 0.66 | 0.02% | 3,107.25 | 3,125.30 | 3,099.89 | 0 |
| 19 Abr 2024 | 3,107.05 | -37.53 | -1.19% | 3,144.62 | 3,144.62 | 3,091.01 | 0 |
| 18 Abr 2024 | 3,144.58 | 34.74 | 1.12% | 3,111.67 | 3,150.10 | 3,111.67 | 0 |
| 17 Abr 2024 | 3,109.84 | 10.27 | 0.33% | 3,099.45 | 3,141.11 | 3,094.72 | 0 |
| 16 Abr 2024 | 3,099.57 | -42.74 | -1.36% | 3,142.31 | 3,142.31 | 3,080.91 | 0 |
| 15 Abr 2024 | 3,142.31 | 17.17 | 0.55% | 3,125.15 | 3,179.37 | 3,125.15 | 0 |
| 12 Abr 2024 | 3,125.14 | 5.06 | 0.16% | 3,120.09 | 3,165.86 | 3,115.76 | 0 |
| 11 Abr 2024 | 3,120.08 | -16.17 | -0.52% | 3,136.37 | 3,148.45 | 3,100.60 | 0 |
| 10 Abr 2024 | 3,136.25 | -2.19 | -0.07% | 3,138.44 | 3,156.51 | 3,102.13 | 0 |
| 09 Abr 2024 | 3,138.44 | -59.16 | -1.85% | 3,197.08 | 3,197.08 | 3,134.24 | 0 |
| 08 Abr 2024 | 3,197.60 | 32.03 | 1.01% | 3,165.49 | 3,210.15 | 3,165.49 | 0 |
| 05 Abr 2024 | 3,165.57 | -17.31 | -0.54% | 3,182.56 | 3,182.56 | 3,124.90 | 0 |
| 04 Abr 2024 | 3,182.88 | -3.39 | -0.11% | 3,186.22 | 3,197.20 | 3,179.63 | 0 |
| 03 Abr 2024 | 3,186.27 | 26.86 | 0.85% | 3,159.41 | 3,187.34 | 3,156.59 | 0 |
| 02 Abr 2024 | 3,159.41 | -48.64 | -1.52% | 3,208.03 | 3,213.08 | 3,153.86 | 0 |
| 28 Mar 2024 | 3,208.05 | -1.81 | -0.06% | 3,209.88 | 3,225.73 | 3,204.19 | 0 |
| 27 Mar 2024 | 3,209.86 | -9.35 | -0.29% | 3,219.21 | 3,239.73 | 3,206.69 | 0 |
| 26 Mar 2024 | 3,219.21 | 21.35 | 0.67% | 3,197.85 | 3,220.78 | 3,190.97 | 0 |
| 25 Mar 2024 | 3,197.86 | -1.26 | -0.04% | 3,199.11 | 3,209.43 | 3,192.13 | 0 |
| 22 Mar 2024 | 3,199.12 | 9.78 | 0.31% | 3,191.41 | 3,205.90 | 3,184.38 | 0 |
| 21 Mar 2024 | 3,189.34 | 24.19 | 0.76% | 3,165.15 | 3,195.43 | 3,165.15 | 0 |
| 20 Mar 2024 | 3,165.15 | 13.25 | 0.42% | 3,151.90 | 3,172.60 | 3,145.50 | 0 |
