Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FEMR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 4.6483 | -0.01 | -0.11% | 4.6483 | 4.6483 | 4.6483 | 0 |
| 25 Jun 2024 | 4.6535 | -0.04 | -0.95% | 4.6535 | 4.6535 | 4.6535 | 234,957 |
| 24 Jun 2024 | 4.6983 | 0.02 | 0.35% | 4.6983 | 4.6983 | 4.6983 | 0 |
| 21 Jun 2024 | 4.682 | -0.02 | -0.40% | 4.682 | 4.682 | 4.682 | 0 |
| 20 Jun 2024 | 4.701 | -0.02 | -0.35% | 4.7165 | 4.7213 | 4.6935 | 1,449 |
| 19 Jun 2024 | 4.7175 | 0.04 | 0.76% | 4.7175 | 4.7175 | 4.7175 | 0 |
| 18 Jun 2024 | 4.6818 | 0.05 | 1.03% | 4.6818 | 4.6818 | 4.6818 | 0 |
| 17 Jun 2024 | 4.634 | 0.01 | 0.15% | 4.62 | 4.644 | 4.62 | 76 |
| 14 Jun 2024 | 4.6273 | 0.00 | 0.09% | 4.6273 | 4.6273 | 4.6273 | 0 |
| 13 Jun 2024 | 4.6233 | -0.04 | -0.93% | 4.6233 | 4.6233 | 4.6233 | 0 |
| 12 Jun 2024 | 4.6665 | 0.08 | 1.82% | 4.6665 | 4.6665 | 4.6665 | 0 |
| 11 Jun 2024 | 4.5832 | -0.03 | -0.67% | 4.5832 | 4.5832 | 4.5832 | 0 |
| 10 Jun 2024 | 4.614 | 0.01 | 0.23% | 4.614 | 4.614 | 4.614 | 0 |
| 07 Jun 2024 | 4.6035 | -0.03 | -0.75% | 4.6035 | 4.6035 | 4.6035 | 0 |
| 06 Jun 2024 | 4.6383 | 0.04 | 0.80% | 4.6385 | 4.7125 | 4.5538 | 90,749 |
| 05 Jun 2024 | 4.6015 | 0.07 | 1.64% | 4.6015 | 4.6015 | 4.6015 | 0 |
| 04 Jun 2024 | 4.5273 | -0.06 | -1.33% | 4.5273 | 4.5273 | 4.5273 | 0 |
| 03 Jun 2024 | 4.5885 | 0.10 | 2.17% | 4.5965 | 4.6602 | 4.5765 | 4,920 |
| 31 May 2024 | 4.4913 | -0.08 | -1.78% | 4.537 | 4.5958 | 4.458 | 47,849 |
| 30 May 2024 | 4.5725 | -0.01 | -0.29% | 4.5725 | 4.5725 | 4.5725 | 3,734 |
| 29 May 2024 | 4.586 | -0.08 | -1.76% | 4.586 | 4.586 | 4.586 | 0 |
| 28 May 2024 | 4.6682 | 0.00 | 0.07% | 4.6682 | 4.6682 | 4.6682 | 0 |
| 24 May 2024 | 4.665 | -0.01 | -0.16% | 4.665 | 4.665 | 4.665 | 0 |
| 23 May 2024 | 4.6725 | -0.01 | -0.25% | 4.6725 | 4.6725 | 4.6725 | 0 |
| 22 May 2024 | 4.684 | -0.02 | -0.43% | 4.684 | 4.684 | 4.684 | 0 |
| 21 May 2024 | 4.7043 | -0.05 | -0.97% | 4.705 | 4.796 | 4.6488 | 24,478 |
| 20 May 2024 | 4.7505 | -0.02 | -0.40% | 4.7505 | 4.7505 | 4.7505 | 0 |
| 17 May 2024 | 4.7698 | 0.03 | 0.54% | 4.7698 | 4.7698 | 4.7698 | 0 |
| 16 May 2024 | 4.744 | 0.02 | 0.53% | 4.744 | 4.744 | 4.744 | 0 |
| 15 May 2024 | 4.719 | 0.06 | 1.29% | 4.719 | 4.719 | 4.719 | 0 |
| 14 May 2024 | 4.6588 | 0.02 | 0.43% | 4.6345 | 4.7082 | 4.5603 | 774 |
| 13 May 2024 | 4.639 | 0.03 | 0.60% | 4.623 | 4.645 | 4.6228 | 1,777 |
| 10 May 2024 | 4.6115 | 0.02 | 0.46% | 4.6115 | 4.6115 | 4.6115 | 0 |
| 09 May 2024 | 4.5903 | 0.02 | 0.39% | 4.5903 | 4.5903 | 4.5903 | 0 |
| 08 May 2024 | 4.5725 | -0.02 | -0.39% | 4.5725 | 4.5725 | 4.5725 | 0 |
| 07 May 2024 | 4.5905 | 0.01 | 0.30% | 4.5905 | 4.5905 | 4.5905 | 0 |
| 03 May 2024 | 4.5768 | 0.05 | 1.10% | 4.5768 | 4.5768 | 4.5768 | 0 |
| 02 May 2024 | 4.527 | 0.07 | 1.59% | 4.527 | 4.527 | 4.527 | 0 |
| 01 May 2024 | 4.456 | -0.01 | -0.28% | 4.456 | 4.456 | 4.456 | 0 |
| 30 Abr 2024 | 4.4685 | 0.01 | 0.12% | 4.4685 | 4.4685 | 4.4685 | 0 |
| 29 Abr 2024 | 4.463 | 0.01 | 0.13% | 4.487 | 4.5038 | 4.463 | 162 |
| 26 Abr 2024 | 4.457 | 0.08 | 1.80% | 4.455 | 4.457 | 4.3793 | 2,500 |
| 25 Abr 2024 | 4.378 | 0.00 | -0.03% | 4.378 | 4.378 | 4.378 | 0 |
| 24 Abr 2024 | 4.3795 | 0.01 | 0.17% | 4.398 | 4.398 | 4.3725 | 6,852 |
| 23 Abr 2024 | 4.3723 | 0.07 | 1.57% | 4.3723 | 4.3723 | 4.3723 | 0 |
| 22 Abr 2024 | 4.3048 | 0.02 | 0.40% | 4.322 | 4.322 | 4.2923 | 1,000 |
| 19 Abr 2024 | 4.2875 | -0.05 | -1.06% | 4.2845 | 4.3003 | 4.2718 | 1,500 |
| 18 Abr 2024 | 4.3335 | 0.04 | 0.94% | 4.36 | 4.3685 | 4.243 | 3,757 |
| 17 Abr 2024 | 4.2932 | 0.00 | 0.01% | 4.2932 | 4.2932 | 4.2932 | 0 |
| 16 Abr 2024 | 4.293 | -0.10 | -2.18% | 4.293 | 4.293 | 4.293 | 0 |
| 15 Abr 2024 | 4.3888 | 0.00 | -0.07% | 4.3888 | 4.3888 | 4.3888 | 0 |
| 12 Abr 2024 | 4.3918 | -0.07 | -1.51% | 4.3918 | 4.3918 | 4.3918 | 0 |
| 11 Abr 2024 | 4.459 | 0.02 | 0.36% | 4.459 | 4.459 | 4.459 | 0 |
| 10 Abr 2024 | 4.443 | -0.07 | -1.51% | 4.443 | 4.443 | 4.443 | 0 |
| 09 Abr 2024 | 4.5113 | 0.01 | 0.32% | 4.5113 | 4.5113 | 4.5113 | 0 |
| 08 Abr 2024 | 4.497 | 0.05 | 1.05% | 4.497 | 4.497 | 4.497 | 0 |
| 05 Abr 2024 | 4.4502 | -0.06 | -1.23% | 4.43 | 4.4513 | 4.43 | 2,395 |
| 04 Abr 2024 | 4.5055 | 0.04 | 0.95% | 4.4775 | 4.5135 | 4.425 | 11,771 |
| 03 Abr 2024 | 4.463 | 0.01 | 0.18% | 4.4345 | 4.4633 | 4.4345 | 1,691 |
| 02 Abr 2024 | 4.455 | 0.03 | 0.64% | 4.455 | 4.455 | 4.455 | 0 |
