Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FTEK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 44.905 | 0.25 | 0.56% | 44.72 | 45.03 | 44.655 | 2,400 |
| 05 Jun 2024 | 44.655 | 0.22 | 0.48% | 44.41 | 46.86 | 44.235 | 1,508 |
| 04 Jun 2024 | 44.44 | 0.02 | 0.05% | 44.34 | 47.04 | 44.06 | 25,027 |
| 03 Jun 2024 | 44.42 | 0.14 | 0.30% | 44.74 | 47.145 | 44.32 | 21,109 |
| 31 May 2024 | 44.285 | -0.37 | -0.83% | 44.73 | 44.90 | 44.25 | 1,580 |
| 30 May 2024 | 44.655 | 0.08 | 0.18% | 44.37 | 44.79 | 44.35 | 8,764 |
| 29 May 2024 | 44.575 | -0.65 | -1.43% | 44.85 | 44.88 | 44.425 | 12,231 |
| 28 May 2024 | 45.22 | -0.32 | -0.70% | 45.55 | 45.725 | 45.15 | 1,368 |
| 24 May 2024 | 45.54 | 0.04 | 0.09% | 45.30 | 45.55 | 45.085 | 200 |
| 23 May 2024 | 45.50 | -0.58 | -1.25% | 46.03 | 46.17 | 45.30 | 505 |
| 22 May 2024 | 46.075 | -0.06 | -0.12% | 46.21 | 46.24 | 45.865 | 2,018 |
| 21 May 2024 | 46.13 | -0.43 | -0.92% | 46.53 | 46.61 | 46.105 | 582 |
| 20 May 2024 | 46.56 | 0.09 | 0.19% | 46.52 | 46.675 | 46.295 | 75 |
| 17 May 2024 | 46.47 | 0.05 | 0.10% | 46.28 | 46.515 | 46.165 | 1,343 |
| 16 May 2024 | 46.425 | 0.02 | 0.03% | 46.47 | 46.495 | 46.20 | 1,500 |
| 15 May 2024 | 46.41 | 0.45 | 0.99% | 46.02 | 48.06 | 45.94 | 1,974 |
| 14 May 2024 | 45.955 | 0.02 | 0.05% | 45.64 | 47.65 | 45.265 | 3,737 |
| 13 May 2024 | 45.93 | 0.40 | 0.88% | 45.58 | 46.025 | 45.495 | 1,185 |
| 10 May 2024 | 45.53 | 0.04 | 0.09% | 45.75 | 46.025 | 45.465 | 983 |
| 09 May 2024 | 45.49 | 0.21 | 0.46% | 45.27 | 45.59 | 45.12 | 3,911 |
| 08 May 2024 | 45.28 | -0.34 | -0.75% | 45.41 | 45.585 | 45.07 | 8,963 |
| 07 May 2024 | 45.62 | 0.94 | 2.10% | 45.35 | 45.745 | 45.33 | 396 |
| 03 May 2024 | 44.68 | 0.49 | 1.11% | 44.66 | 47.435 | 44.50 | 32,008 |
| 02 May 2024 | 44.19 | 0.32 | 0.74% | 44.29 | 44.59 | 43.75 | 9,204 |
| 01 May 2024 | 43.865 | -0.43 | -0.97% | 43.85 | 46.735 | 43.72 | 3,580 |
| 30 Abr 2024 | 44.295 | -0.41 | -0.92% | 44.52 | 44.76 | 44.175 | 2,432 |
| 29 Abr 2024 | 44.705 | 0.09 | 0.20% | 44.76 | 44.99 | 44.54 | 1,707 |
| 26 Abr 2024 | 44.615 | 0.33 | 0.75% | 44.44 | 45.63 | 44.185 | 13,870 |
| 25 Abr 2024 | 44.285 | -0.33 | -0.73% | 44.86 | 45.00 | 43.965 | 1,806 |
| 24 Abr 2024 | 44.61 | 0.12 | 0.27% | 44.73 | 44.99 | 44.55 | 343 |
| 23 Abr 2024 | 44.49 | 0.72 | 1.64% | 44.44 | 44.835 | 44.34 | 361 |
| 22 Abr 2024 | 43.77 | -0.03 | -0.07% | 44.00 | 44.11 | 43.745 | 1,283 |
| 19 Abr 2024 | 43.80 | -0.26 | -0.58% | 43.44 | 43.89 | 43.33 | 2,239 |
| 18 Abr 2024 | 44.055 | 0.41 | 0.93% | 43.81 | 44.155 | 43.455 | 944 |
| 17 Abr 2024 | 43.65 | -0.08 | -0.18% | 43.76 | 44.365 | 43.65 | 18,758 |
| 16 Abr 2024 | 43.73 | -0.74 | -1.66% | 43.67 | 43.99 | 43.445 | 16,597 |
| 15 Abr 2024 | 44.47 | -0.62 | -1.36% | 44.96 | 45.795 | 42.68 | 42 |
| 12 Abr 2024 | 45.085 | -0.04 | -0.09% | 45.33 | 45.47 | 44.80 | 1,288 |
| 11 Abr 2024 | 45.125 | -0.46 | -1.00% | 45.08 | 45.975 | 42.79 | 5,660 |
| 10 Abr 2024 | 45.58 | -0.54 | -1.17% | 46.39 | 46.70 | 43.035 | 4,314 |
| 09 Abr 2024 | 46.12 | -0.06 | -0.13% | 46.13 | 46.525 | 45.89 | 1,687 |
| 08 Abr 2024 | 46.18 | 0.58 | 1.26% | 45.67 | 46.24 | 45.56 | 396 |
| 05 Abr 2024 | 45.605 | -0.73 | -1.56% | 45.37 | 45.66 | 45.245 | 1,363 |
| 04 Abr 2024 | 46.33 | 0.23 | 0.49% | 46.33 | 46.45 | 46.295 | 1,684 |
| 03 Abr 2024 | 46.105 | 0.45 | 0.97% | 45.75 | 46.125 | 45.635 | 466 |
| 02 Abr 2024 | 45.66 | -1.27 | -2.70% | 45.98 | 46.17 | 45.285 | 1,214 |
| 28 Mar 2024 | 46.925 | 0.77 | 1.66% | 46.925 | 46.925 | 46.925 | 5 |
| 27 Mar 2024 | 46.16 | -0.06 | -0.13% | 45.92 | 46.635 | 45.92 | 16 |
| 26 Mar 2024 | 46.22 | 0.36 | 0.78% | 45.95 | 46.30 | 45.94 | 2,005 |
| 25 Mar 2024 | 45.86 | -0.04 | -0.08% | 45.60 | 45.975 | 45.60 | 787 |
| 22 Mar 2024 | 45.895 | -0.65 | -1.40% | 46.55 | 46.615 | 45.81 | 5,860 |
| 21 Mar 2024 | 46.545 | 1.28 | 2.83% | 46.26 | 46.715 | 46.015 | 597 |
| 20 Mar 2024 | 45.265 | 0.01 | 0.01% | 45.08 | 45.43 | 44.995 | 1,364 |
| 19 Mar 2024 | 45.26 | 0.00 | 0.01% | 44.99 | 45.365 | 44.745 | 13,049 |
| 18 Mar 2024 | 45.255 | 0.66 | 1.49% | 44.79 | 45.285 | 44.48 | 12,763 |
| 15 Mar 2024 | 44.59 | -0.27 | -0.60% | 44.81 | 45.00 | 44.30 | 6,019 |
| 14 Mar 2024 | 44.86 | -0.92 | -2.01% | 45.78 | 45.88 | 44.795 | 9,133 |
| 13 Mar 2024 | 45.78 | 0.45 | 0.98% | 45.80 | 45.845 | 45.775 | 1,266 |
| 12 Mar 2024 | 45.335 | -0.20 | -0.43% | 45.50 | 45.77 | 45.09 | 2,468 |
| 11 Mar 2024 | 45.53 | 0.21 | 0.46% | 45.36 | 45.64 | 45.235 | 44 |
