Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FRES Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 580.50 | 2.00 | 0.35% | 576.50 | 581.00 | 563.00 | 1,004,404 |
| 23 Abr 2024 | 578.50 | -8.50 | -1.45% | 586.00 | 586.00 | 567.00 | 4,615,012 |
| 22 Abr 2024 | 587.00 | -15.00 | -2.49% | 597.50 | 599.00 | 576.50 | 4,564,998 |
| 19 Abr 2024 | 602.00 | -8.00 | -1.31% | 610.00 | 610.00 | 595.00 | 663,558 |
| 18 Abr 2024 | 610.00 | 8.50 | 1.41% | 606.00 | 611.50 | 590.50 | 1,072,069 |
| 17 Abr 2024 | 601.50 | 17.00 | 2.91% | 600.50 | 610.00 | 599.50 | 1,324,957 |
| 16 Abr 2024 | 584.50 | -13.50 | -2.26% | 596.50 | 599.00 | 577.50 | 1,144,532 |
| 15 Abr 2024 | 598.00 | -24.50 | -3.94% | 611.00 | 612.00 | 594.00 | 4,267,874 |
| 12 Abr 2024 | 622.50 | 44.00 | 7.61% | 605.50 | 623.50 | 603.50 | 1,996,999 |
| 11 Abr 2024 | 578.50 | -0.50 | -0.09% | 578.50 | 589.50 | 575.00 | 983,720 |
| 10 Abr 2024 | 579.00 | 1.00 | 0.17% | 586.00 | 589.50 | 565.00 | 1,962,906 |
| 09 Abr 2024 | 578.00 | 22.00 | 3.96% | 564.00 | 587.00 | 562.00 | 9,853,135 |
| 08 Abr 2024 | 556.00 | 14.00 | 2.58% | 550.00 | 562.50 | 545.50 | 1,619,254 |
| 05 Abr 2024 | 542.00 | 1.50 | 0.28% | 531.50 | 546.50 | 529.00 | 1,233,305 |
| 04 Abr 2024 | 540.50 | 16.50 | 3.15% | 534.00 | 545.50 | 530.00 | 2,034,294 |
| 03 Abr 2024 | 524.00 | 18.50 | 3.66% | 514.50 | 528.50 | 506.00 | 2,697,276 |
| 02 Abr 2024 | 505.50 | 35.60 | 7.58% | 483.20 | 511.50 | 481.60 | 4,126,998 |
| 28 Mar 2024 | 469.90 | 12.90 | 2.82% | 463.60 | 470.10 | 461.80 | 3,014,032 |
| 27 Mar 2024 | 457.00 | 11.20 | 2.51% | 447.40 | 457.00 | 440.00 | 2,551,488 |
| 26 Mar 2024 | 445.80 | -6.20 | -1.37% | 447.70 | 447.70 | 442.50 | 1,519,398 |
| 25 Mar 2024 | 452.00 | -3.00 | -0.66% | 461.30 | 461.30 | 449.20 | 1,415,652 |
| 22 Mar 2024 | 455.00 | 5.00 | 1.11% | 450.00 | 460.10 | 440.90 | 2,624,578 |
| 21 Mar 2024 | 450.00 | 9.70 | 2.20% | 465.20 | 467.20 | 450.00 | 3,763,094 |
| 20 Mar 2024 | 440.30 | -1.10 | -0.25% | 442.80 | 442.80 | 435.20 | 899,284 |
| 19 Mar 2024 | 441.40 | -19.80 | -4.29% | 459.90 | 462.20 | 439.20 | 3,050,247 |
| 18 Mar 2024 | 461.20 | -6.50 | -1.39% | 468.30 | 472.70 | 461.20 | 908,933 |
| 15 Mar 2024 | 467.70 | 3.30 | 0.71% | 469.20 | 476.40 | 465.90 | 2,307,922 |
| 14 Mar 2024 | 464.40 | 2.70 | 0.58% | 462.00 | 470.50 | 459.90 | 1,390,456 |
| 13 Mar 2024 | 461.70 | -2.60 | -0.56% | 465.40 | 469.50 | 448.50 | 1,754,435 |
| 12 Mar 2024 | 464.30 | -5.50 | -1.17% | 473.70 | 473.70 | 464.00 | 1,468,955 |
| 11 Mar 2024 | 469.80 | 2.80 | 0.60% | 464.70 | 473.60 | 459.00 | 1,362,668 |
| 08 Mar 2024 | 467.00 | -10.60 | -2.22% | 479.70 | 479.70 | 461.30 | 1,508,908 |
| 07 Mar 2024 | 477.60 | -1.70 | -0.35% | 481.60 | 490.70 | 476.70 | 1,409,395 |
| 06 Mar 2024 | 479.30 | -14.40 | -2.92% | 496.70 | 509.20 | 472.00 | 1,828,079 |
| 05 Mar 2024 | 493.70 | 17.60 | 3.70% | 479.00 | 497.30 | 478.10 | 1,896,391 |
| 04 Mar 2024 | 476.10 | 12.50 | 2.70% | 476.60 | 483.00 | 453.80 | 2,559,922 |
| 01 Mar 2024 | 463.60 | 8.20 | 1.80% | 465.00 | 466.30 | 452.90 | 2,891,157 |
| 29 Feb 2024 | 455.40 | 3.80 | 0.84% | 455.60 | 464.90 | 449.20 | 1,442,956 |
| 28 Feb 2024 | 451.60 | -16.30 | -3.48% | 467.50 | 468.50 | 451.60 | 1,239,837 |
| 27 Feb 2024 | 467.90 | 0.10 | 0.02% | 475.00 | 475.00 | 465.30 | 580,061 |
| 26 Feb 2024 | 467.80 | -6.60 | -1.39% | 471.90 | 473.80 | 463.50 | 1,256,398 |
| 23 Feb 2024 | 474.40 | 4.10 | 0.87% | 470.40 | 475.70 | 464.50 | 535,286 |
| 22 Feb 2024 | 470.30 | 0.40 | 0.09% | 469.90 | 478.70 | 468.50 | 450,729 |
| 21 Feb 2024 | 469.90 | -3.10 | -0.66% | 475.00 | 475.60 | 466.20 | 1,817,958 |
| 20 Feb 2024 | 473.00 | -4.50 | -0.94% | 471.80 | 478.60 | 460.90 | 589,856 |
| 19 Feb 2024 | 477.50 | -10.00 | -2.05% | 488.60 | 489.00 | 474.30 | 450,462 |
| 16 Feb 2024 | 487.50 | 8.60 | 1.80% | 477.30 | 491.30 | 477.30 | 575,508 |
| 15 Feb 2024 | 478.90 | 12.40 | 2.66% | 466.50 | 483.40 | 465.00 | 742,533 |
| 14 Feb 2024 | 466.50 | -5.30 | -1.12% | 469.60 | 472.80 | 464.00 | 986,930 |
| 13 Feb 2024 | 471.80 | -21.60 | -4.38% | 495.00 | 497.10 | 469.00 | 1,028,368 |
| 12 Feb 2024 | 493.40 | 16.70 | 3.50% | 476.00 | 495.80 | 476.00 | 834,297 |
| 09 Feb 2024 | 476.70 | -16.50 | -3.35% | 493.20 | 494.70 | 474.90 | 2,334,426 |
| 08 Feb 2024 | 493.20 | -11.20 | -2.22% | 503.00 | 511.00 | 492.10 | 752,198 |
| 07 Feb 2024 | 504.40 | -6.60 | -1.29% | 513.60 | 513.60 | 501.40 | 2,037,909 |
| 06 Feb 2024 | 511.00 | 6.20 | 1.23% | 506.40 | 514.80 | 497.50 | 758,041 |
| 05 Feb 2024 | 504.80 | -0.80 | -0.16% | 506.00 | 516.20 | 501.00 | 3,159,004 |
| 02 Feb 2024 | 505.60 | -16.40 | -3.14% | 519.00 | 522.40 | 504.20 | 1,388,904 |
| 01 Feb 2024 | 522.00 | -9.60 | -1.81% | 526.60 | 528.80 | 507.20 | 777,648 |
| 31 Ene 2024 | 531.60 | -7.60 | -1.41% | 532.00 | 542.80 | 529.20 | 1,407,181 |
| 30 Ene 2024 | 539.20 | -9.40 | -1.71% | 545.20 | 547.40 | 537.20 | 2,050,738 |
| 29 Ene 2024 | 548.60 | 49.80 | 9.98% | 500.20 | 549.60 | 500.20 | 1,564,957 |
| 26 Ene 2024 | 498.80 | 3.90 | 0.79% | 496.20 | 504.60 | 493.10 | 422,978 |
