Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FRN4N Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 5,167.52 | -48.22 | -0.92% | 5,215.72 | 5,215.72 | 5,155.84 | 0 |
| 06 Jun 2024 | 5,215.74 | 5.34 | 0.10% | 5,238.32 | 5,249.64 | 5,200.33 | 0 |
| 05 Jun 2024 | 5,210.40 | 22.37 | 0.43% | 5,201.58 | 5,224.44 | 5,195.71 | 0 |
| 04 Jun 2024 | 5,188.03 | -51.41 | -0.98% | 5,224.88 | 5,231.35 | 5,170.81 | 0 |
| 03 Jun 2024 | 5,239.44 | 27.55 | 0.53% | 5,257.20 | 5,258.30 | 5,218.98 | 0 |
| 31 May 2024 | 5,211.89 | 11.37 | 0.22% | 5,199.18 | 5,212.86 | 5,182.43 | 0 |
| 30 May 2024 | 5,200.52 | 46.71 | 0.91% | 5,128.78 | 5,203.06 | 5,128.17 | 0 |
| 29 May 2024 | 5,153.81 | -70.90 | -1.36% | 5,205.02 | 5,207.92 | 5,146.66 | 0 |
| 28 May 2024 | 5,224.71 | -32.21 | -0.61% | 5,258.91 | 5,276.69 | 5,224.61 | 0 |
| 27 May 2024 | 5,256.92 | 48.38 | 0.93% | 5,211.26 | 5,259.38 | 5,210.81 | 0 |
| 24 May 2024 | 5,208.54 | 20.78 | 0.40% | 5,152.25 | 5,213.32 | 5,149.29 | 0 |
| 23 May 2024 | 5,187.76 | -12.71 | -0.24% | 5,199.19 | 5,207.03 | 5,178.51 | 0 |
| 22 May 2024 | 5,200.47 | -21.97 | -0.42% | 5,212.92 | 5,212.92 | 5,178.43 | 0 |
| 21 May 2024 | 5,222.44 | -38.32 | -0.73% | 5,239.77 | 5,247.90 | 5,198.70 | 0 |
| 20 May 2024 | 5,260.76 | 25.09 | 0.48% | 5,240.03 | 5,264.29 | 5,239.30 | 0 |
| 17 May 2024 | 5,235.67 | -18.87 | -0.36% | 5,231.79 | 5,238.39 | 5,197.29 | 0 |
| 16 May 2024 | 5,254.54 | -3.56 | -0.07% | 5,254.50 | 5,257.42 | 5,232.95 | 0 |
| 15 May 2024 | 5,258.10 | 19.85 | 0.38% | 5,262.65 | 5,296.68 | 5,240.87 | 0 |
| 14 May 2024 | 5,238.25 | 45.08 | 0.87% | 5,195.43 | 5,253.61 | 5,194.34 | 0 |
| 13 May 2024 | 5,193.17 | 8.53 | 0.16% | 5,197.70 | 5,206.67 | 5,176.09 | 0 |
| 10 May 2024 | 5,184.64 | 37.09 | 0.72% | 5,166.51 | 5,200.49 | 5,164.21 | 0 |
| 09 May 2024 | 5,147.55 | 13.74 | 0.27% | 5,139.80 | 5,160.62 | 5,138.93 | 0 |
| 08 May 2024 | 5,133.81 | 15.03 | 0.29% | 5,117.74 | 5,152.86 | 5,112.79 | 0 |
| 07 May 2024 | 5,118.78 | 43.75 | 0.86% | 5,118.63 | 5,122.92 | 5,101.09 | 0 |
| 06 May 2024 | 5,075.03 | 37.84 | 0.75% | 5,057.76 | 5,084.34 | 5,048.66 | 0 |
| 03 May 2024 | 5,037.19 | 31.32 | 0.63% | 5,027.16 | 5,089.85 | 5,022.78 | 0 |
| 02 May 2024 | 5,005.87 | 26.63 | 0.53% | 4,986.54 | 5,028.77 | 4,976.27 | 0 |
| 30 Abr 2024 | 4,979.24 | -42.99 | -0.86% | 5,032.72 | 5,034.50 | 4,979.24 | 0 |
| 29 Abr 2024 | 5,022.23 | 28.13 | 0.56% | 5,010.88 | 5,040.87 | 5,006.42 | 0 |
| 26 Abr 2024 | 4,994.10 | 31.90 | 0.64% | 5,003.52 | 5,012.57 | 4,981.20 | 0 |
| 25 Abr 2024 | 4,962.20 | -43.90 | -0.88% | 4,996.47 | 5,013.51 | 4,938.27 | 0 |
| 24 Abr 2024 | 5,006.10 | -36.72 | -0.73% | 5,063.13 | 5,066.61 | 5,003.14 | 0 |
| 23 Abr 2024 | 5,042.82 | 31.81 | 0.63% | 5,035.10 | 5,052.28 | 5,020.91 | 0 |
| 22 Abr 2024 | 5,011.01 | 44.19 | 0.89% | 5,006.52 | 5,021.62 | 4,993.52 | 0 |
| 19 Abr 2024 | 4,966.82 | -36.37 | -0.73% | 4,955.80 | 4,974.04 | 4,931.78 | 0 |
| 18 Abr 2024 | 5,003.19 | 43.25 | 0.87% | 4,981.19 | 5,012.60 | 4,967.48 | 0 |
| 17 Abr 2024 | 4,959.94 | 7.84 | 0.16% | 4,942.92 | 4,998.24 | 4,942.92 | 0 |
| 16 Abr 2024 | 4,952.10 | -68.68 | -1.37% | 4,949.68 | 4,964.52 | 4,933.25 | 0 |
| 15 Abr 2024 | 5,020.78 | 3.40 | 0.07% | 5,030.94 | 5,080.43 | 5,020.59 | 0 |
| 12 Abr 2024 | 5,017.38 | -23.77 | -0.47% | 5,087.56 | 5,105.51 | 5,010.82 | 0 |
| 11 Abr 2024 | 5,041.15 | -26.98 | -0.53% | 5,057.38 | 5,085.55 | 5,022.39 | 0 |
| 10 Abr 2024 | 5,068.13 | -22.30 | -0.44% | 5,120.03 | 5,131.29 | 5,035.38 | 0 |
| 09 Abr 2024 | 5,090.43 | 5.50 | 0.11% | 5,082.37 | 5,128.17 | 5,079.41 | 0 |
| 08 Abr 2024 | 5,084.93 | 60.49 | 1.20% | 5,023.10 | 5,087.21 | 5,018.84 | 0 |
| 05 Abr 2024 | 5,024.44 | -60.56 | -1.19% | 5,020.68 | 5,028.11 | 4,989.13 | 0 |
| 04 Abr 2024 | 5,085.00 | -17.18 | -0.34% | 5,108.27 | 5,109.95 | 5,078.00 | 0 |
| 03 Abr 2024 | 5,102.18 | 41.60 | 0.82% | 5,062.56 | 5,102.57 | 5,041.06 | 0 |
| 02 Abr 2024 | 5,060.58 | -17.77 | -0.35% | 5,081.95 | 5,131.08 | 5,060.58 | 0 |
| 28 Mar 2024 | 5,078.35 | 9.20 | 0.18% | 5,086.95 | 5,094.85 | 5,058.94 | 0 |
| 27 Mar 2024 | 5,069.15 | 12.68 | 0.25% | 5,062.44 | 5,072.95 | 5,040.95 | 0 |
| 26 Mar 2024 | 5,056.47 | 41.23 | 0.82% | 5,024.44 | 5,059.81 | 5,000.64 | 0 |
| 25 Mar 2024 | 5,015.24 | 24.23 | 0.49% | 4,995.31 | 5,018.17 | 4,984.05 | 0 |
| 22 Mar 2024 | 4,991.01 | 4.43 | 0.09% | 4,971.03 | 5,002.68 | 4,971.03 | 0 |
| 21 Mar 2024 | 4,986.58 | 55.87 | 1.13% | 5,004.28 | 5,004.74 | 4,966.22 | 0 |
| 20 Mar 2024 | 4,930.71 | 16.27 | 0.33% | 4,897.34 | 4,930.71 | 4,885.21 | 0 |
| 19 Mar 2024 | 4,914.44 | 4.05 | 0.08% | 4,897.67 | 4,914.59 | 4,894.59 | 0 |
| 18 Mar 2024 | 4,910.39 | 13.53 | 0.28% | 4,915.26 | 4,938.01 | 4,909.19 | 0 |
| 15 Mar 2024 | 4,896.86 | -12.48 | -0.25% | 4,909.43 | 4,924.41 | 4,896.86 | 0 |
| 14 Mar 2024 | 4,909.34 | -13.57 | -0.28% | 4,928.02 | 4,941.76 | 4,900.25 | 0 |
| 13 Mar 2024 | 4,922.91 | 14.89 | 0.30% | 4,929.67 | 4,934.28 | 4,911.23 | 0 |
| 12 Mar 2024 | 4,908.02 | 30.69 | 0.63% | 4,896.12 | 4,916.41 | 4,874.32 | 0 |
| 11 Mar 2024 | 4,877.33 | -29.49 | -0.60% | 4,864.44 | 4,894.49 | 4,848.84 | 0 |
