Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FGQD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 676.00 | -2.75 | -0.41% | 677.50 | 677.50 | 674.125 | 20,145 |
| 23 May 2024 | 678.75 | 0.25 | 0.04% | 681.00 | 690.125 | 677.00 | 27,348 |
| 22 May 2024 | 678.50 | -2.38 | -0.35% | 678.25 | 679.00 | 678.25 | 24,680 |
| 21 May 2024 | 680.875 | -2.00 | -0.29% | 681.50 | 681.50 | 679.875 | 36,298 |
| 20 May 2024 | 682.875 | 2.50 | 0.37% | 683.00 | 683.25 | 681.125 | 36,578 |
| 17 May 2024 | 680.375 | -6.63 | -0.96% | 684.00 | 684.00 | 680.25 | 13,336 |
| 16 May 2024 | 687.00 | -2.88 | -0.42% | 686.75 | 691.875 | 683.875 | 56,537 |
| 15 May 2024 | 689.875 | 2.88 | 0.42% | 689.00 | 692.50 | 686.50 | 30,659 |
| 14 May 2024 | 687.00 | -0.63 | -0.09% | 687.25 | 689.75 | 683.875 | 29,118 |
| 13 May 2024 | 687.625 | 0.50 | 0.07% | 688.50 | 689.50 | 686.875 | 31,176 |
| 10 May 2024 | 687.125 | 3.13 | 0.46% | 687.00 | 689.00 | 685.375 | 38,491 |
| 09 May 2024 | 684.00 | 2.25 | 0.33% | 680.75 | 686.25 | 680.25 | 47,160 |
| 08 May 2024 | 681.75 | 2.25 | 0.33% | 682.00 | 682.875 | 680.00 | 73,832 |
| 07 May 2024 | 679.50 | 10.88 | 1.63% | 677.75 | 680.875 | 677.75 | 24,711 |
| 03 May 2024 | 668.625 | 5.25 | 0.79% | 666.50 | 672.25 | 665.50 | 65,778 |
| 02 May 2024 | 663.375 | 1.75 | 0.26% | 663.75 | 669.125 | 661.50 | 34,565 |
| 01 May 2024 | 661.625 | -5.50 | -0.82% | 664.75 | 664.75 | 660.25 | 48,880 |
| 30 Abr 2024 | 667.125 | -3.38 | -0.50% | 670.25 | 671.375 | 667.00 | 37,626 |
| 29 Abr 2024 | 670.50 | -1.38 | -0.20% | 670.00 | 671.875 | 668.875 | 41,691 |
| 26 Abr 2024 | 671.875 | 11.13 | 1.68% | 669.25 | 673.125 | 665.00 | 56,903 |
| 25 Abr 2024 | 660.75 | -9.50 | -1.42% | 667.75 | 669.00 | 659.625 | 25,678 |
| 24 Abr 2024 | 670.25 | -1.25 | -0.19% | 671.75 | 673.625 | 668.875 | 31,944 |
| 23 Abr 2024 | 671.50 | 5.63 | 0.84% | 669.50 | 671.75 | 666.00 | 32,854 |
| 22 Abr 2024 | 665.875 | 3.38 | 0.51% | 665.50 | 669.375 | 664.375 | 35,849 |
| 19 Abr 2024 | 662.50 | -0.25 | -0.04% | 657.25 | 662.875 | 656.875 | 30,292 |
| 18 Abr 2024 | 662.75 | -0.25 | -0.04% | 662.50 | 665.75 | 659.875 | 35,319 |
| 17 Abr 2024 | 663.00 | -2.25 | -0.34% | 666.75 | 668.25 | 662.625 | 22,235 |
| 16 Abr 2024 | 665.25 | -9.50 | -1.41% | 668.00 | 668.25 | 663.50 | 71,930 |
| 15 Abr 2024 | 674.75 | -1.38 | -0.20% | 677.00 | 679.50 | 673.125 | 40,542 |
| 12 Abr 2024 | 676.125 | 2.00 | 0.30% | 679.75 | 680.50 | 674.875 | 35,218 |
| 11 Abr 2024 | 674.125 | -0.88 | -0.13% | 674.125 | 674.125 | 674.125 | 34,899 |
| 10 Abr 2024 | 675.00 | 1.75 | 0.26% | 676.75 | 677.75 | 669.00 | 39,662 |
| 09 Abr 2024 | 673.25 | -3.88 | -0.57% | 677.00 | 677.00 | 670.25 | 42,832 |
| 08 Abr 2024 | 677.125 | 1.88 | 0.28% | 676.00 | 678.375 | 674.50 | 53,993 |
| 05 Abr 2024 | 675.25 | -5.75 | -0.84% | 672.75 | 677.50 | 670.75 | 71,864 |
| 04 Abr 2024 | 681.00 | 0.75 | 0.11% | 681.25 | 683.125 | 678.375 | 83,008 |
| 03 Abr 2024 | 680.25 | 0.63 | 0.09% | 680.75 | 683.375 | 678.625 | 50,562 |
| 02 Abr 2024 | 679.625 | -5.75 | -0.84% | 688.50 | 688.625 | 678.75 | 93,755 |
| 28 Mar 2024 | 685.375 | 3.63 | 0.53% | 686.50 | 687.50 | 683.375 | 79,925 |
| 27 Mar 2024 | 681.75 | 0.63 | 0.09% | 681.25 | 684.375 | 680.25 | 90,781 |
| 26 Mar 2024 | 681.125 | 1.63 | 0.24% | 681.50 | 682.75 | 679.375 | 51,262 |
| 25 Mar 2024 | 679.50 | -4.63 | -0.68% | 682.00 | 684.25 | 679.125 | 43,362 |
| 22 Mar 2024 | 684.125 | 0.00 | 0.00% | 684.75 | 686.50 | 683.375 | 58,751 |
| 21 Mar 2024 | 684.125 | 12.13 | 1.80% | 676.50 | 684.875 | 675.875 | 42,724 |
| 20 Mar 2024 | 672.00 | 1.50 | 0.22% | 672.75 | 673.50 | 671.625 | 36,478 |
| 19 Mar 2024 | 670.50 | 0.50 | 0.07% | 669.75 | 670.875 | 667.125 | 44,846 |
| 18 Mar 2024 | 670.00 | 1.50 | 0.22% | 669.75 | 671.875 | 667.75 | 29,905 |
| 15 Mar 2024 | 668.50 | -0.88 | -0.13% | 670.00 | 670.00 | 667.375 | 9,702 |
| 14 Mar 2024 | 669.375 | -1.88 | -0.28% | 670.00 | 670.625 | 668.25 | 21,723 |
| 13 Mar 2024 | 671.25 | 1.00 | 0.15% | 671.50 | 672.25 | 670.25 | 19,243 |
| 12 Mar 2024 | 670.25 | 6.00 | 0.90% | 670.50 | 672.75 | 667.25 | 94,716 |
| 11 Mar 2024 | 664.25 | -2.75 | -0.41% | 665.00 | 665.00 | 660.75 | 50,760 |
| 08 Mar 2024 | 667.00 | -3.50 | -0.52% | 670.50 | 671.25 | 664.875 | 42,433 |
| 07 Mar 2024 | 670.50 | 3.50 | 0.52% | 667.25 | 673.25 | 665.00 | 14,112 |
| 06 Mar 2024 | 667.00 | 1.75 | 0.26% | 666.75 | 671.25 | 665.125 | 64,233 |
| 05 Mar 2024 | 665.25 | -4.75 | -0.71% | 669.75 | 669.75 | 664.625 | 26,696 |
| 04 Mar 2024 | 670.00 | -0.88 | -0.13% | 671.75 | 671.75 | 668.625 | 40,474 |
| 01 Mar 2024 | 670.875 | 4.63 | 0.69% | 670.25 | 671.625 | 667.25 | 17,105 |
| 29 Feb 2024 | 666.25 | 1.63 | 0.24% | 665.00 | 671.875 | 662.625 | 20,837 |
| 28 Feb 2024 | 664.625 | 0.75 | 0.11% | 665.00 | 666.75 | 658.00 | 71,305 |
| 27 Feb 2024 | 663.875 | -0.88 | -0.13% | 665.25 | 665.75 | 662.75 | 34,789 |
