Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FRIN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 35.815 | -0.06 | -0.17% | 35.78 | 35.865 | 35.745 | 19,554 |
| 24 Jun 2024 | 35.875 | 0.16 | 0.44% | 35.85 | 35.8875 | 35.7375 | 55,207 |
| 21 Jun 2024 | 35.7175 | 0.01 | 0.01% | 35.885 | 35.955 | 35.64 | 99,548 |
| 20 Jun 2024 | 35.7125 | 0.20 | 0.57% | 35.70 | 35.835 | 35.625 | 77,956 |
| 19 Jun 2024 | 35.51 | -0.45 | -1.26% | 35.66 | 36.0125 | 35.465 | 47,098 |
| 18 Jun 2024 | 35.9625 | 0.16 | 0.44% | 35.80 | 36.02 | 35.78 | 55,817 |
| 17 Jun 2024 | 35.805 | 0.08 | 0.22% | 35.96 | 35.96 | 35.775 | 68,516 |
| 14 Jun 2024 | 35.7275 | 0.51 | 1.44% | 35.465 | 35.74 | 35.465 | 34,844 |
| 13 Jun 2024 | 35.22 | 0.10 | 0.29% | 35.245 | 35.66 | 35.105 | 80,686 |
| 12 Jun 2024 | 35.1175 | 0.12 | 0.34% | 35.235 | 36.0125 | 34.97 | 25,777 |
| 11 Jun 2024 | 35.00 | -0.01 | -0.03% | 35.215 | 35.285 | 34.9175 | 26,579 |
| 10 Jun 2024 | 35.01 | 0.15 | 0.43% | 35.085 | 35.155 | 34.9475 | 37,730 |
| 07 Jun 2024 | 34.86 | 0.64 | 1.88% | 34.68 | 35.4725 | 34.595 | 30,137 |
| 06 Jun 2024 | 34.2175 | 0.31 | 0.91% | 34.17 | 35.1825 | 34.055 | 35,886 |
| 05 Jun 2024 | 33.91 | 1.14 | 3.46% | 33.375 | 34.08 | 33.375 | 59,055 |
| 04 Jun 2024 | 32.775 | -2.19 | -6.27% | 34.50 | 34.5575 | 31.6975 | 148,436 |
| 03 Jun 2024 | 34.9675 | 0.97 | 2.84% | 35.225 | 35.3075 | 34.91 | 121,188 |
| 31 May 2024 | 34.0025 | -0.04 | -0.11% | 34.05 | 34.3425 | 33.9175 | 49,899 |
| 30 May 2024 | 34.04 | -0.23 | -0.66% | 34.25 | 34.25 | 33.8925 | 63,021 |
| 29 May 2024 | 34.265 | -0.08 | -0.22% | 34.235 | 34.3125 | 34.065 | 33,862 |
| 28 May 2024 | 34.34 | -0.43 | -1.23% | 34.555 | 34.555 | 34.2675 | 65,405 |
| 24 May 2024 | 34.7675 | 0.10 | 0.30% | 34.96 | 34.975 | 34.7375 | 23,692 |
| 23 May 2024 | 34.6625 | 0.40 | 1.15% | 34.495 | 34.8825 | 34.4175 | 104,107 |
| 22 May 2024 | 34.2675 | 0.04 | 0.11% | 34.18 | 34.3525 | 34.165 | 21,708 |
| 21 May 2024 | 34.23 | 0.00 | 0.00% | 34.22 | 34.2925 | 34.16 | 23,796 |
| 20 May 2024 | 34.23 | 0.20 | 0.59% | 34.305 | 34.305 | 34.15 | 22,026 |
| 17 May 2024 | 34.03 | 0.19 | 0.56% | 34.23 | 34.23 | 33.9925 | 22,402 |
| 16 May 2024 | 33.84 | 0.15 | 0.45% | 33.68 | 33.9375 | 33.4325 | 44,816 |
| 15 May 2024 | 33.6875 | -0.15 | -0.45% | 33.78 | 33.815 | 33.6425 | 26,730 |
| 14 May 2024 | 33.84 | 0.19 | 0.56% | 33.79 | 33.985 | 33.755 | 29,093 |
| 13 May 2024 | 33.65 | 0.13 | 0.39% | 33.495 | 33.6575 | 33.36 | 24,244 |
| 10 May 2024 | 33.52 | -0.01 | -0.01% | 33.54 | 33.635 | 33.39 | 40,114 |
| 09 May 2024 | 33.525 | -0.42 | -1.24% | 33.69 | 33.7575 | 33.40 | 31,634 |
| 08 May 2024 | 33.945 | 0.18 | 0.53% | 34.06 | 34.1075 | 33.8525 | 26,838 |
| 07 May 2024 | 33.765 | -0.56 | -1.62% | 33.785 | 33.785 | 33.4975 | 164,089 |
| 03 May 2024 | 34.32 | -0.28 | -0.82% | 34.455 | 34.7725 | 33.98 | 50,733 |
| 02 May 2024 | 34.6025 | 0.27 | 0.79% | 34.585 | 34.72 | 34.3925 | 48,549 |
| 01 May 2024 | 34.33 | 0.09 | 0.26% | 34.68 | 34.68 | 34.205 | 37,466 |
| 30 Abr 2024 | 34.2425 | 0.02 | 0.04% | 34.435 | 34.4625 | 34.195 | 38,546 |
| 29 Abr 2024 | 34.2275 | -0.10 | -0.30% | 34.33 | 34.41 | 34.17 | 49,904 |
| 26 Abr 2024 | 34.33 | 0.21 | 0.62% | 34.27 | 34.3775 | 34.1225 | 33,212 |
| 25 Abr 2024 | 34.12 | 0.01 | 0.02% | 34.055 | 34.27 | 33.965 | 15,971 |
| 24 Abr 2024 | 34.1125 | -0.14 | -0.42% | 34.265 | 34.3125 | 33.9775 | 14,212 |
| 23 Abr 2024 | 34.255 | -0.11 | -0.33% | 34.50 | 34.655 | 34.0375 | 35,042 |
| 22 Abr 2024 | 34.3675 | 0.55 | 1.62% | 34.21 | 34.485 | 34.07 | 42,876 |
| 19 Abr 2024 | 33.82 | 0.27 | 0.80% | 33.405 | 33.9375 | 33.36 | 21,108 |
| 18 Abr 2024 | 33.55 | 0.05 | 0.15% | 33.84 | 33.89 | 33.325 | 25,295 |
| 17 Abr 2024 | 33.50 | -0.13 | -0.37% | 33.69 | 33.8125 | 33.4825 | 18,370 |
| 16 Abr 2024 | 33.625 | -0.08 | -0.23% | 33.76 | 33.76 | 33.555 | 17,844 |
| 15 Abr 2024 | 33.7025 | -0.20 | -0.60% | 33.925 | 34.0475 | 33.615 | 36,428 |
| 12 Abr 2024 | 33.905 | -0.04 | -0.10% | 34.26 | 34.26 | 33.8875 | 39,894 |
| 11 Abr 2024 | 33.94 | -0.01 | -0.03% | 34.04 | 34.275 | 33.735 | 40,805 |
| 10 Abr 2024 | 33.95 | 0.19 | 0.55% | 33.90 | 34.3125 | 33.705 | 21,688 |
| 09 Abr 2024 | 33.765 | -0.22 | -0.63% | 33.935 | 33.9375 | 33.66 | 100,604 |
| 08 Abr 2024 | 33.98 | 0.24 | 0.72% | 33.965 | 34.09 | 33.835 | 82,146 |
| 05 Abr 2024 | 33.7375 | 0.03 | 0.08% | 33.60 | 33.8575 | 33.52 | 26,445 |
| 04 Abr 2024 | 33.71 | 0.13 | 0.39% | 33.60 | 33.71 | 33.35 | 33,126 |
| 03 Abr 2024 | 33.5775 | -0.05 | -0.14% | 33.83 | 33.83 | 33.5025 | 34,392 |
| 02 Abr 2024 | 33.625 | 0.38 | 1.16% | 33.57 | 33.8625 | 33.5675 | 92,507 |
| 28 Mar 2024 | 33.24 | 0.31 | 0.93% | 33.32 | 33.4175 | 33.11 | 23,826 |
