Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
FPXR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 5.523 | 0.04 | 0.67% | 5.527 | 5.5275 | 5.5185 | 4,000 |
| 09 May 2024 | 5.486 | 0.02 | 0.45% | 5.45 | 5.494 | 5.3345 | 4,548 |
| 08 May 2024 | 5.4615 | -0.06 | -1.04% | 5.4615 | 5.4615 | 5.4615 | 44,814 |
| 07 May 2024 | 5.519 | 0.08 | 1.54% | 5.519 | 5.519 | 5.519 | 0 |
| 03 May 2024 | 5.4355 | 0.10 | 1.86% | 5.403 | 5.5045 | 5.2815 | 79,931 |
| 02 May 2024 | 5.336 | 0.10 | 1.84% | 5.336 | 5.336 | 5.336 | 0 |
| 01 May 2024 | 5.2395 | -0.03 | -0.48% | 5.2395 | 5.2395 | 5.2395 | 0 |
| 30 Abr 2024 | 5.265 | -0.05 | -0.96% | 5.321 | 5.3545 | 5.2595 | 7,557 |
| 29 Abr 2024 | 5.316 | 0.03 | 0.64% | 5.373 | 5.373 | 5.316 | 6,253 |
| 26 Abr 2024 | 5.282 | 0.04 | 0.76% | 5.282 | 5.282 | 5.282 | 0 |
| 25 Abr 2024 | 5.242 | -0.01 | -0.27% | 5.242 | 5.242 | 5.242 | 0 |
| 24 Abr 2024 | 5.256 | -0.03 | -0.51% | 5.256 | 5.256 | 5.256 | 0 |
| 23 Abr 2024 | 5.283 | 0.10 | 1.86% | 5.248 | 5.3075 | 5.2095 | 108,456 |
| 22 Abr 2024 | 5.1865 | 0.04 | 0.76% | 5.1865 | 5.1865 | 5.1865 | 0 |
| 19 Abr 2024 | 5.1475 | -0.02 | -0.47% | 5.1475 | 5.1475 | 5.1475 | 0 |
| 18 Abr 2024 | 5.172 | 0.04 | 0.71% | 5.172 | 5.172 | 5.172 | 0 |
| 17 Abr 2024 | 5.1355 | 0.03 | 0.68% | 5.1355 | 5.1355 | 5.1355 | 47,964 |
| 16 Abr 2024 | 5.101 | -0.13 | -2.54% | 5.101 | 5.101 | 5.101 | 0 |
| 15 Abr 2024 | 5.234 | -0.04 | -0.70% | 5.234 | 5.234 | 5.234 | 0 |
| 12 Abr 2024 | 5.271 | -0.04 | -0.73% | 5.33 | 5.3355 | 5.263 | 23,695 |
| 11 Abr 2024 | 5.31 | -0.03 | -0.60% | 5.31 | 5.31 | 5.31 | 0 |
| 10 Abr 2024 | 5.342 | -0.08 | -1.56% | 5.341 | 5.3675 | 5.3355 | 10,831 |
| 09 Abr 2024 | 5.4265 | 0.01 | 0.18% | 5.4265 | 5.4265 | 5.4265 | 0 |
| 08 Abr 2024 | 5.4165 | 0.03 | 0.54% | 5.417 | 5.4225 | 5.399 | 2,025 |
| 05 Abr 2024 | 5.3875 | -0.07 | -1.21% | 5.3875 | 5.3875 | 5.3875 | 0 |
| 04 Abr 2024 | 5.4535 | 0.07 | 1.31% | 5.4535 | 5.4535 | 5.4535 | 0 |
| 03 Abr 2024 | 5.383 | 0.00 | -0.01% | 5.339 | 5.386 | 5.279 | 40,326 |
| 02 Abr 2024 | 5.3835 | -0.01 | -0.23% | 5.404 | 5.428 | 5.372 | 79,896 |
| 28 Mar 2024 | 5.396 | 0.02 | 0.45% | 5.396 | 5.396 | 5.396 | 0 |
| 27 Mar 2024 | 5.372 | 0.01 | 0.19% | 5.372 | 5.372 | 5.372 | 0 |
| 26 Mar 2024 | 5.362 | -0.01 | -0.13% | 5.362 | 5.362 | 5.362 | 0 |
| 25 Mar 2024 | 5.369 | 0.02 | 0.30% | 5.369 | 5.369 | 5.369 | 0 |
| 22 Mar 2024 | 5.353 | -0.03 | -0.60% | 5.353 | 5.353 | 5.353 | 0 |
| 21 Mar 2024 | 5.3855 | 0.08 | 1.45% | 5.3855 | 5.3855 | 5.3855 | 0 |
| 20 Mar 2024 | 5.3085 | -0.01 | -0.19% | 5.3085 | 5.3085 | 5.3085 | 0 |
| 19 Mar 2024 | 5.3185 | -0.01 | -0.10% | 5.31 | 5.3195 | 5.31 | 38,167 |
| 18 Mar 2024 | 5.324 | 0.00 | -0.08% | 5.324 | 5.324 | 5.324 | 0 |
| 15 Mar 2024 | 5.3285 | -0.02 | -0.43% | 5.347 | 5.3475 | 5.319 | 2,612 |
| 14 Mar 2024 | 5.3515 | -0.08 | -1.52% | 5.3515 | 5.3515 | 5.3515 | 41,378 |
| 13 Mar 2024 | 5.434 | 0.05 | 0.91% | 5.434 | 5.434 | 5.434 | 0 |
| 12 Mar 2024 | 5.385 | 0.03 | 0.56% | 5.385 | 5.385 | 5.385 | 0 |
| 11 Mar 2024 | 5.355 | -0.05 | -0.96% | 5.355 | 5.355 | 5.355 | 446 |
| 08 Mar 2024 | 5.407 | -0.01 | -0.22% | 5.441 | 5.5015 | 5.4065 | 12,082 |
| 07 Mar 2024 | 5.419 | 0.05 | 0.97% | 5.419 | 5.419 | 5.419 | 0 |
| 06 Mar 2024 | 5.367 | 0.09 | 1.63% | 5.326 | 5.3915 | 5.301 | 2,559 |
| 05 Mar 2024 | 5.281 | -0.02 | -0.37% | 5.281 | 5.281 | 5.281 | 0 |
| 04 Mar 2024 | 5.3005 | 0.00 | -0.05% | 5.3005 | 5.3005 | 5.3005 | 0 |
| 01 Mar 2024 | 5.303 | 0.04 | 0.78% | 5.303 | 5.303 | 5.303 | 0 |
| 29 Feb 2024 | 5.262 | 0.03 | 0.61% | 5.262 | 5.262 | 5.262 | 0 |
| 28 Feb 2024 | 5.23 | -0.07 | -1.28% | 5.23 | 5.23 | 5.23 | 0 |
| 27 Feb 2024 | 5.298 | 0.02 | 0.36% | 5.298 | 5.298 | 5.298 | 0 |
| 26 Feb 2024 | 5.279 | -0.02 | -0.34% | 5.287 | 5.301 | 5.278 | 2,184 |
| 23 Feb 2024 | 5.297 | 0.01 | 0.24% | 5.312 | 5.312 | 5.2925 | 1,381 |
| 22 Feb 2024 | 5.2845 | 0.02 | 0.28% | 5.2845 | 5.2845 | 5.2845 | 0 |
| 21 Feb 2024 | 5.2695 | -0.01 | -0.22% | 5.2695 | 5.2695 | 5.2695 | 0 |
| 20 Feb 2024 | 5.281 | 0.00 | 0.08% | 5.286 | 5.309 | 5.273 | 20,321 |
| 19 Feb 2024 | 5.277 | -0.02 | -0.41% | 5.277 | 5.277 | 5.277 | 0 |
| 16 Feb 2024 | 5.2985 | 0.05 | 1.04% | 5.2985 | 5.2985 | 5.2985 | 0 |
| 15 Feb 2024 | 5.244 | 0.07 | 1.44% | 5.244 | 5.244 | 5.244 | 61,406 |
| 14 Feb 2024 | 5.1695 | 0.05 | 0.89% | 5.1695 | 5.1695 | 5.1695 | 0 |
| 13 Feb 2024 | 5.124 | -0.13 | -2.51% | 5.124 | 5.124 | 5.124 | 0 |
| 12 Feb 2024 | 5.256 | 0.04 | 0.78% | 5.207 | 5.259 | 5.2015 | 56,770 |
