Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
FNRG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 2.7273 | -0.06 | -2.08% | 2.7273 | 2.7273 | 2.7273 | 0 |
| 12 Jun 2024 | 2.7853 | 0.05 | 1.98% | 2.7885 | 2.79 | 2.785 | 300 |
| 11 Jun 2024 | 2.7313 | -0.01 | -0.45% | 2.738 | 2.7428 | 2.6798 | 300 |
| 10 Jun 2024 | 2.7435 | 0.00 | -0.04% | 2.7165 | 2.7443 | 2.6835 | 3,472 |
| 07 Jun 2024 | 2.7445 | -0.04 | -1.41% | 2.7445 | 2.7445 | 2.7445 | 178 |
| 06 Jun 2024 | 2.7838 | -0.03 | -0.97% | 2.788 | 2.7963 | 2.7543 | 637 |
| 05 Jun 2024 | 2.811 | 0.02 | 0.88% | 2.816 | 2.816 | 2.8078 | 38 |
| 04 Jun 2024 | 2.7865 | -0.05 | -1.68% | 2.8115 | 2.8115 | 2.7865 | 3,392 |
| 03 Jun 2024 | 2.8343 | 0.04 | 1.25% | 2.858 | 2.861 | 2.8313 | 3,736 |
| 31 May 2024 | 2.7992 | 0.01 | 0.31% | 2.8055 | 2.8055 | 2.7992 | 1,856 |
| 30 May 2024 | 2.7905 | 0.04 | 1.35% | 2.7725 | 2.7968 | 2.7663 | 300 |
| 29 May 2024 | 2.7533 | -0.05 | -1.71% | 2.7555 | 2.7575 | 2.7533 | 3,964 |
| 28 May 2024 | 2.8013 | 0.06 | 2.04% | 2.803 | 2.803 | 2.7978 | 844 |
| 24 May 2024 | 2.7453 | 0.04 | 1.36% | 2.7095 | 2.7453 | 2.7025 | 18 |
| 23 May 2024 | 2.7085 | -0.03 | -1.27% | 2.7115 | 2.7115 | 2.707 | 34 |
| 22 May 2024 | 2.7433 | 0.12 | 4.56% | 2.7433 | 2.7433 | 2.7433 | 0 |
| 21 May 2024 | 2.6235 | 0.01 | 0.33% | 2.6235 | 2.6235 | 2.6235 | 0 |
| 20 May 2024 | 2.6148 | -0.03 | -0.98% | 2.6165 | 2.6165 | 2.6133 | 150 |
| 17 May 2024 | 2.6405 | -0.03 | -1.00% | 2.6405 | 2.6405 | 2.6405 | 0 |
| 16 May 2024 | 2.6673 | -0.03 | -0.94% | 2.6673 | 2.6673 | 2.6673 | 0 |
| 15 May 2024 | 2.6925 | 0.01 | 0.52% | 2.6925 | 2.6925 | 2.6925 | 0 |
| 14 May 2024 | 2.6785 | 0.04 | 1.32% | 2.6785 | 2.6785 | 2.6785 | 0 |
| 13 May 2024 | 2.6435 | 0.01 | 0.24% | 2.6435 | 2.6435 | 2.6435 | 2,367 |
| 10 May 2024 | 2.6373 | 0.01 | 0.34% | 2.6373 | 2.6373 | 2.6373 | 0 |
| 09 May 2024 | 2.6283 | 0.02 | 0.77% | 2.6283 | 2.6283 | 2.6283 | 0 |
| 08 May 2024 | 2.6083 | -0.02 | -0.60% | 2.6083 | 2.6083 | 2.6083 | 0 |
| 07 May 2024 | 2.624 | 0.05 | 1.96% | 2.624 | 2.624 | 2.624 | 342 |
| 03 May 2024 | 2.5735 | 0.09 | 3.77% | 2.5225 | 2.602 | 2.4913 | 6,254 |
| 02 May 2024 | 2.48 | 0.03 | 1.36% | 2.491 | 2.4953 | 2.4645 | 4,050 |
| 01 May 2024 | 2.4468 | 0.01 | 0.36% | 2.4468 | 2.4468 | 2.4468 | 0 |
| 30 Abr 2024 | 2.438 | -0.04 | -1.71% | 2.441 | 2.451 | 2.414 | 2,058 |
| 29 Abr 2024 | 2.4805 | 0.03 | 1.38% | 2.4905 | 2.4905 | 2.479 | 2,870 |
| 26 Abr 2024 | 2.4468 | 0.07 | 2.80% | 2.4245 | 2.464 | 2.4058 | 51,758 |
| 25 Abr 2024 | 2.38 | -0.05 | -2.10% | 2.3805 | 2.3805 | 2.3763 | 16,058 |
| 24 Abr 2024 | 2.431 | -0.02 | -0.80% | 2.431 | 2.431 | 2.431 | 0 |
| 23 Abr 2024 | 2.4505 | 0.05 | 2.17% | 2.4505 | 2.4505 | 2.4505 | 0 |
| 22 Abr 2024 | 2.3985 | 0.01 | 0.29% | 2.3985 | 2.3985 | 2.3985 | 0 |
| 19 Abr 2024 | 2.3915 | -0.01 | -0.42% | 2.3915 | 2.3915 | 2.3915 | 0 |
| 18 Abr 2024 | 2.4015 | 0.02 | 0.83% | 2.413 | 2.413 | 2.3853 | 2 |
| 17 Abr 2024 | 2.3817 | -0.01 | -0.21% | 2.392 | 2.392 | 2.3768 | 2,145 |
| 16 Abr 2024 | 2.3868 | -0.04 | -1.77% | 2.3945 | 2.409 | 2.3655 | 1,434 |
| 15 Abr 2024 | 2.4298 | -0.07 | -2.91% | 2.437 | 2.4553 | 2.4263 | 2,159 |
| 12 Abr 2024 | 2.5025 | 0.02 | 0.64% | 2.5045 | 2.5078 | 2.4603 | 110 |
| 11 Abr 2024 | 2.4865 | 0.00 | -0.08% | 2.4865 | 2.4865 | 2.4865 | 0 |
| 10 Abr 2024 | 2.4885 | -0.03 | -1.02% | 2.4885 | 2.4885 | 2.4885 | 0 |
| 09 Abr 2024 | 2.5143 | 0.01 | 0.43% | 2.5143 | 2.5143 | 2.5143 | 0 |
| 08 Abr 2024 | 2.5035 | 0.04 | 1.72% | 2.5035 | 2.5035 | 2.5035 | 126 |
| 05 Abr 2024 | 2.4613 | -0.08 | -3.02% | 2.4755 | 2.4873 | 2.4488 | 5,908 |
| 04 Abr 2024 | 2.538 | 0.06 | 2.36% | 2.538 | 2.538 | 2.538 | 563 |
| 03 Abr 2024 | 2.4795 | -0.02 | -0.78% | 2.4825 | 2.486 | 2.4728 | 1,482 |
| 02 Abr 2024 | 2.499 | -0.03 | -1.17% | 2.5065 | 2.5183 | 2.497 | 1,864 |
| 28 Mar 2024 | 2.5285 | 0.01 | 0.56% | 2.53 | 2.5483 | 2.527 | 155 |
| 27 Mar 2024 | 2.5145 | 0.05 | 2.22% | 2.5155 | 2.5155 | 2.511 | 150 |
| 26 Mar 2024 | 2.46 | 0.00 | -0.05% | 2.464 | 2.464 | 2.442 | 28 |
| 25 Mar 2024 | 2.4613 | -0.01 | -0.46% | 2.469 | 2.47 | 2.4613 | 1,168 |
| 22 Mar 2024 | 2.4725 | 0.00 | 0.08% | 2.4725 | 2.4725 | 2.4725 | 764 |
| 21 Mar 2024 | 2.4705 | 0.07 | 2.85% | 2.482 | 2.4947 | 2.4663 | 195 |
| 20 Mar 2024 | 2.402 | -0.01 | -0.39% | 2.402 | 2.402 | 2.402 | 209 |
| 19 Mar 2024 | 2.4115 | -0.01 | -0.42% | 2.4115 | 2.4115 | 2.4115 | 0 |
| 18 Mar 2024 | 2.4218 | 0.01 | 0.44% | 2.4218 | 2.4218 | 2.4218 | 0 |
