Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FRUE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 54.53 | 0.20 | 0.37% | 54.53 | 54.53 | 54.53 | 0 |
| 05 Jun 2024 | 54.33 | 0.35 | 0.66% | 54.20 | 55.27 | 53.89 | 681 |
| 04 Jun 2024 | 53.975 | -0.07 | -0.13% | 53.975 | 53.975 | 53.975 | 0 |
| 03 Jun 2024 | 54.045 | 0.36 | 0.67% | 54.49 | 56.825 | 52.915 | 454 |
| 31 May 2024 | 53.685 | 0.00 | 0.00% | 53.70 | 54.52 | 51.415 | 227 |
| 30 May 2024 | 53.685 | -0.02 | -0.04% | 53.44 | 54.765 | 51.895 | 1,581 |
| 29 May 2024 | 53.705 | -0.64 | -1.18% | 53.96 | 56.145 | 52.44 | 228 |
| 28 May 2024 | 54.345 | -0.31 | -0.57% | 54.345 | 54.345 | 54.345 | 0 |
| 24 May 2024 | 54.655 | -0.05 | -0.09% | 54.655 | 54.655 | 54.655 | 0 |
| 23 May 2024 | 54.705 | -0.17 | -0.30% | 54.99 | 55.84 | 54.005 | 227 |
| 22 May 2024 | 54.87 | -0.26 | -0.47% | 54.90 | 54.975 | 54.84 | 906 |
| 21 May 2024 | 55.13 | -0.22 | -0.39% | 55.13 | 55.13 | 55.13 | 0 |
| 20 May 2024 | 55.345 | 0.34 | 0.62% | 55.345 | 55.345 | 55.345 | 0 |
| 17 May 2024 | 55.005 | -0.28 | -0.50% | 55.005 | 55.005 | 55.005 | 0 |
| 16 May 2024 | 55.28 | 0.20 | 0.37% | 55.28 | 55.28 | 55.28 | 0 |
| 15 May 2024 | 55.075 | 0.50 | 0.91% | 54.93 | 55.08 | 54.93 | 118 |
| 14 May 2024 | 54.58 | -0.08 | -0.15% | 54.58 | 54.58 | 54.58 | 0 |
| 13 May 2024 | 54.66 | 0.10 | 0.19% | 54.65 | 54.785 | 54.64 | 516 |
| 10 May 2024 | 54.555 | 0.32 | 0.59% | 54.555 | 54.555 | 54.555 | 0 |
| 09 May 2024 | 54.235 | 0.12 | 0.22% | 54.235 | 54.235 | 54.235 | 0 |
| 08 May 2024 | 54.115 | -0.05 | -0.08% | 54.12 | 54.155 | 53.97 | 148 |
| 07 May 2024 | 54.16 | 0.78 | 1.46% | 53.88 | 54.265 | 53.76 | 3,458 |
| 03 May 2024 | 53.38 | 0.50 | 0.95% | 53.38 | 53.38 | 53.38 | 0 |
| 02 May 2024 | 52.88 | 0.14 | 0.27% | 52.88 | 52.88 | 52.88 | 0 |
| 01 May 2024 | 52.74 | -0.98 | -1.82% | 52.96 | 53.875 | 50.59 | 227 |
| 30 Abr 2024 | 53.72 | -0.08 | -0.14% | 53.72 | 53.72 | 53.72 | 2,450 |
| 29 Abr 2024 | 53.795 | 0.16 | 0.30% | 53.61 | 53.905 | 51.35 | 227 |
| 26 Abr 2024 | 53.635 | 0.41 | 0.76% | 53.59 | 53.795 | 53.25 | 227 |
| 25 Abr 2024 | 53.23 | -0.41 | -0.76% | 53.68 | 55.555 | 50.825 | 227 |
| 24 Abr 2024 | 53.635 | -0.09 | -0.16% | 53.77 | 55.865 | 51.675 | 227 |
| 23 Abr 2024 | 53.72 | 0.56 | 1.05% | 53.72 | 53.72 | 53.72 | 250 |
| 22 Abr 2024 | 53.16 | 0.08 | 0.16% | 53.24 | 53.525 | 50.89 | 228 |
| 19 Abr 2024 | 53.075 | -0.18 | -0.34% | 53.075 | 53.075 | 53.075 | 0 |
| 18 Abr 2024 | 53.255 | 0.10 | 0.19% | 53.23 | 53.33 | 53.23 | 10 |
| 17 Abr 2024 | 53.155 | -0.24 | -0.45% | 53.17 | 53.235 | 53.09 | 2 |
| 16 Abr 2024 | 53.395 | -0.63 | -1.16% | 53.395 | 53.395 | 53.395 | 0 |
| 15 Abr 2024 | 54.02 | -0.21 | -0.38% | 54.01 | 54.045 | 53.90 | 1,844 |
| 12 Abr 2024 | 54.225 | -0.07 | -0.13% | 54.225 | 54.225 | 54.225 | 0 |
| 11 Abr 2024 | 54.295 | -0.35 | -0.63% | 54.43 | 56.95 | 52.335 | 227 |
| 10 Abr 2024 | 54.64 | -0.34 | -0.61% | 54.74 | 54.845 | 54.52 | 1,963 |
| 09 Abr 2024 | 54.975 | -0.24 | -0.43% | 54.975 | 54.975 | 54.975 | 0 |
| 08 Abr 2024 | 55.215 | 0.05 | 0.09% | 55.00 | 57.34 | 52.845 | 1 |
| 05 Abr 2024 | 55.165 | -0.48 | -0.86% | 54.95 | 55.165 | 54.75 | 3,594 |
| 04 Abr 2024 | 55.645 | 0.22 | 0.40% | 55.69 | 55.69 | 55.565 | 2,050 |
| 03 Abr 2024 | 55.425 | 0.22 | 0.40% | 55.43 | 55.59 | 55.315 | 1,796 |
| 02 Abr 2024 | 55.205 | -0.71 | -1.26% | 55.60 | 55.65 | 55.105 | 454 |
| 28 Mar 2024 | 55.91 | 0.63 | 1.13% | 55.75 | 55.91 | 55.455 | 3,654 |
| 27 Mar 2024 | 55.285 | 0.17 | 0.31% | 55.18 | 55.285 | 55.18 | 251 |
| 26 Mar 2024 | 55.115 | -0.04 | -0.07% | 55.115 | 55.115 | 55.115 | 0 |
| 25 Mar 2024 | 55.155 | -0.11 | -0.19% | 55.155 | 55.155 | 55.155 | 0 |
| 22 Mar 2024 | 55.26 | -0.32 | -0.57% | 55.26 | 55.26 | 55.26 | 0 |
| 21 Mar 2024 | 55.575 | 0.95 | 1.73% | 55.45 | 55.625 | 55.45 | 1,491 |
| 20 Mar 2024 | 54.63 | 0.07 | 0.12% | 54.63 | 54.63 | 54.63 | 3,312 |
| 19 Mar 2024 | 54.565 | 0.03 | 0.06% | 54.43 | 54.585 | 54.43 | 8 |
| 18 Mar 2024 | 54.535 | 0.39 | 0.72% | 54.29 | 54.58 | 54.17 | 227 |
| 15 Mar 2024 | 54.145 | -0.25 | -0.46% | 54.40 | 55.205 | 52.04 | 454 |
| 14 Mar 2024 | 54.395 | -0.28 | -0.50% | 54.395 | 54.395 | 54.395 | 0 |
| 13 Mar 2024 | 54.67 | 0.34 | 0.63% | 54.67 | 54.67 | 54.67 | 0 |
| 12 Mar 2024 | 54.33 | 0.38 | 0.70% | 54.33 | 54.33 | 54.33 | 0 |
| 11 Mar 2024 | 53.955 | -0.42 | -0.76% | 53.91 | 54.005 | 53.87 | 1 |
