Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FGT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 840.00 | 10.00 | 1.20% | 825.00 | 840.00 | 825.00 | 583,503 |
| 02 May 2024 | 830.00 | 8.00 | 0.97% | 820.00 | 830.00 | 820.00 | 523,640 |
| 01 May 2024 | 822.00 | -7.00 | -0.84% | 821.00 | 822.00 | 820.00 | 364,992 |
| 30 Abr 2024 | 829.00 | 5.00 | 0.61% | 820.00 | 829.00 | 820.00 | 749,148 |
| 29 Abr 2024 | 824.00 | 0.00 | 0.00% | 823.00 | 824.00 | 820.00 | 525,512 |
| 26 Abr 2024 | 824.00 | 10.00 | 1.23% | 822.00 | 824.00 | 818.00 | 785,992 |
| 25 Abr 2024 | 814.00 | -5.00 | -0.61% | 820.00 | 820.00 | 810.00 | 592,123 |
| 24 Abr 2024 | 819.00 | -5.00 | -0.61% | 828.00 | 828.00 | 816.00 | 546,523 |
| 23 Abr 2024 | 824.00 | 1.00 | 0.12% | 822.00 | 827.00 | 822.00 | 438,831 |
| 22 Abr 2024 | 823.00 | 10.00 | 1.23% | 816.00 | 824.00 | 816.00 | 591,091 |
| 19 Abr 2024 | 813.00 | -1.00 | -0.12% | 812.00 | 813.00 | 805.00 | 489,392 |
| 18 Abr 2024 | 814.00 | 0.00 | 0.00% | 820.00 | 820.00 | 810.00 | 544,077 |
| 17 Abr 2024 | 814.00 | 2.00 | 0.25% | 806.00 | 819.00 | 806.00 | 505,068 |
| 16 Abr 2024 | 812.00 | -13.00 | -1.58% | 817.00 | 817.00 | 810.00 | 743,905 |
| 15 Abr 2024 | 825.00 | -2.00 | -0.24% | 820.00 | 828.00 | 820.00 | 643,049 |
| 12 Abr 2024 | 827.00 | -1.00 | -0.12% | 830.00 | 831.00 | 823.00 | 682,410 |
| 11 Abr 2024 | 828.00 | 0.00 | 0.00% | 823.00 | 828.00 | 821.00 | 645,656 |
| 10 Abr 2024 | 828.00 | 3.00 | 0.36% | 828.00 | 832.00 | 821.00 | 841,554 |
| 09 Abr 2024 | 825.00 | -6.00 | -0.72% | 831.00 | 831.00 | 823.00 | 741,238 |
| 08 Abr 2024 | 831.00 | -1.00 | -0.12% | 832.00 | 832.00 | 826.00 | 896,728 |
| 05 Abr 2024 | 832.00 | -6.00 | -0.72% | 835.00 | 835.00 | 825.00 | 669,243 |
| 04 Abr 2024 | 838.00 | -8.00 | -0.95% | 839.00 | 839.00 | 834.00 | 773,615 |
| 03 Abr 2024 | 846.00 | -2.00 | -0.24% | 847.00 | 847.00 | 843.00 | 976,225 |
| 02 Abr 2024 | 848.00 | -16.00 | -1.85% | 861.00 | 864.00 | 848.00 | 373,430 |
| 28 Mar 2024 | 864.00 | 1.00 | 0.12% | 859.00 | 864.00 | 859.00 | 487,820 |
| 27 Mar 2024 | 863.00 | 3.00 | 0.35% | 849.00 | 863.00 | 849.00 | 622,674 |
| 26 Mar 2024 | 860.00 | 4.00 | 0.47% | 854.00 | 860.00 | 851.00 | 742,882 |
| 25 Mar 2024 | 856.00 | -4.00 | -0.47% | 855.00 | 857.00 | 853.00 | 743,235 |
| 22 Mar 2024 | 860.00 | 4.00 | 0.47% | 855.00 | 861.00 | 851.00 | 755,773 |
| 21 Mar 2024 | 856.00 | 13.00 | 1.54% | 849.00 | 856.00 | 845.00 | 567,967 |
| 20 Mar 2024 | 843.00 | 1.00 | 0.12% | 846.00 | 846.00 | 838.00 | 780,402 |
| 19 Mar 2024 | 842.00 | -5.00 | -0.59% | 844.00 | 844.00 | 837.00 | 1,074,068 |
| 18 Mar 2024 | 847.00 | -1.00 | -0.12% | 847.00 | 847.00 | 838.00 | 682,056 |
| 15 Mar 2024 | 848.00 | -2.00 | -0.24% | 848.00 | 849.00 | 840.00 | 995,401 |
| 14 Mar 2024 | 850.00 | -3.00 | -0.35% | 853.00 | 855.00 | 848.00 | 738,539 |
| 13 Mar 2024 | 853.00 | -2.00 | -0.23% | 855.00 | 857.00 | 851.00 | 870,198 |
| 12 Mar 2024 | 855.00 | 2.00 | 0.23% | 855.00 | 860.00 | 855.00 | 716,729 |
| 11 Mar 2024 | 853.00 | -6.00 | -0.70% | 856.00 | 856.00 | 848.00 | 691,691 |
| 08 Mar 2024 | 859.00 | -3.00 | -0.35% | 857.00 | 859.00 | 854.00 | 516,525 |
| 07 Mar 2024 | 862.00 | 0.00 | 0.00% | 858.00 | 862.00 | 855.00 | 526,161 |
| 06 Mar 2024 | 862.00 | 6.00 | 0.70% | 856.00 | 862.00 | 856.00 | 481,543 |
| 05 Mar 2024 | 856.00 | -4.00 | -0.47% | 857.00 | 857.00 | 854.00 | 467,326 |
| 04 Mar 2024 | 860.00 | -3.00 | -0.35% | 855.00 | 861.00 | 855.00 | 556,962 |
| 01 Mar 2024 | 863.00 | 3.00 | 0.35% | 859.00 | 867.00 | 856.00 | 596,294 |
| 29 Feb 2024 | 860.00 | 3.00 | 0.35% | 863.00 | 863.00 | 857.00 | 422,959 |
| 28 Feb 2024 | 857.00 | -5.00 | -0.58% | 862.00 | 863.00 | 853.00 | 730,096 |
| 27 Feb 2024 | 862.00 | -1.00 | -0.12% | 859.00 | 863.00 | 857.00 | 322,664 |
| 26 Feb 2024 | 863.00 | -2.00 | -0.23% | 854.00 | 864.00 | 854.00 | 661,575 |
| 23 Feb 2024 | 865.00 | 1.00 | 0.12% | 858.00 | 865.00 | 858.00 | 858,894 |
| 22 Feb 2024 | 864.00 | 8.00 | 0.93% | 854.00 | 864.00 | 852.00 | 754,028 |
| 21 Feb 2024 | 856.00 | 1.00 | 0.12% | 855.00 | 856.00 | 849.00 | 648,197 |
| 20 Feb 2024 | 855.00 | -1.00 | -0.12% | 855.00 | 855.00 | 847.00 | 644,235 |
| 19 Feb 2024 | 856.00 | -1.00 | -0.12% | 859.00 | 859.00 | 848.00 | 533,110 |
| 16 Feb 2024 | 857.00 | 8.00 | 0.94% | 852.00 | 857.00 | 851.00 | 736,909 |
| 15 Feb 2024 | 849.00 | 2.00 | 0.24% | 848.00 | 851.00 | 844.00 | 654,572 |
| 14 Feb 2024 | 847.00 | 4.00 | 0.47% | 840.00 | 847.00 | 840.00 | 629,364 |
| 13 Feb 2024 | 843.00 | -9.00 | -1.06% | 850.00 | 850.00 | 834.00 | 621,339 |
| 12 Feb 2024 | 852.00 | 2.00 | 0.24% | 846.00 | 852.00 | 846.00 | 775,418 |
| 09 Feb 2024 | 850.00 | 2.00 | 0.24% | 845.00 | 850.00 | 843.00 | 764,788 |
| 08 Feb 2024 | 848.00 | 3.00 | 0.36% | 840.00 | 850.00 | 840.00 | 641,157 |
| 07 Feb 2024 | 845.00 | 0.00 | 0.00% | 849.00 | 849.00 | 844.00 | 941,812 |
| 06 Feb 2024 | 845.00 | -2.00 | -0.24% | 846.00 | 846.00 | 841.00 | 1,041,206 |
| 05 Feb 2024 | 847.00 | 1.00 | 0.12% | 844.00 | 848.00 | 841.00 | 612,779 |
