Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FALN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 26.63 | 0.08 | 0.30% | 26.68 | 26.68 | 26.61 | 395,562 |
| 25 Jul 2024 | 26.55 | 0.01 | 0.04% | 26.56 | 26.65 | 26.55 | 998,548 |
| 24 Jul 2024 | 26.54 | -0.08 | -0.30% | 26.62 | 26.6398 | 26.53 | 669,148 |
| 23 Jul 2024 | 26.62 | -0.05 | -0.19% | 26.65 | 26.68 | 26.62 | 1,966,929 |
| 22 Jul 2024 | 26.67 | 0.07 | 0.26% | 26.64 | 26.67 | 26.625 | 453,040 |
| 19 Jul 2024 | 26.60 | -0.01 | -0.04% | 26.51 | 26.62 | 26.50 | 201,688 |
| 18 Jul 2024 | 26.61 | -0.07 | -0.26% | 26.66 | 26.685 | 26.59 | 450,477 |
| 17 Jul 2024 | 26.68 | -0.01 | -0.04% | 26.59 | 26.68 | 26.59 | 200,748 |
| 16 Jul 2024 | 26.69 | 0.14 | 0.53% | 26.59 | 26.70 | 26.57 | 293,736 |
| 15 Jul 2024 | 26.55 | -0.06 | -0.23% | 26.60 | 26.60 | 26.5233 | 266,294 |
| 12 Jul 2024 | 26.61 | 0.10 | 0.38% | 26.53 | 26.61 | 26.53 | 331,596 |
| 11 Jul 2024 | 26.51 | 0.11 | 0.42% | 26.48 | 26.5199 | 26.47 | 237,098 |
| 10 Jul 2024 | 26.40 | 0.06 | 0.23% | 26.37 | 26.415 | 26.35 | 372,922 |
| 09 Jul 2024 | 26.34 | -0.01 | -0.04% | 26.35 | 26.35 | 26.30 | 658,613 |
| 08 Jul 2024 | 26.35 | 0.00 | 0.00% | 26.33 | 26.37 | 26.30 | 370,035 |
| 05 Jul 2024 | 26.35 | 0.12 | 0.46% | 26.25 | 26.36 | 26.25 | 609,845 |
| 03 Jul 2024 | 26.23 | 0.12 | 0.46% | 26.16 | 26.23 | 26.1456 | 276,942 |
| 02 Jul 2024 | 26.11 | 0.10 | 0.38% | 26.03 | 26.12 | 26.02 | 469,819 |
| 01 Jul 2024 | 26.01 | -0.26 | -0.99% | 26.03 | 26.105 | 25.99 | 1,992,247 |
| 28 Jun 2024 | 26.27 | 0.00 | 0.00% | 26.27 | 26.27 | 26.27 | 0 |
| 27 Jun 2024 | 26.27 | -0.01 | -0.04% | 26.27 | 26.31 | 26.24 | 214,519 |
| 26 Jun 2024 | 26.28 | -0.10 | -0.38% | 26.31 | 26.3299 | 26.27 | 554,233 |
| 25 Jun 2024 | 26.38 | -0.03 | -0.11% | 26.39 | 26.39 | 26.3525 | 353,596 |
| 24 Jun 2024 | 26.41 | -0.01 | -0.04% | 26.42 | 26.4586 | 26.40 | 210,374 |
| 21 Jun 2024 | 26.42 | 0.01 | 0.04% | 26.40 | 26.43 | 26.37 | 197,286 |
| 20 Jun 2024 | 26.41 | -0.02 | -0.08% | 26.39 | 26.41 | 26.34 | 355,262 |
| 18 Jun 2024 | 26.43 | 0.07 | 0.27% | 26.39 | 26.455 | 26.39 | 291,445 |
| 17 Jun 2024 | 26.36 | 0.03 | 0.11% | 26.31 | 26.37 | 26.27 | 568,715 |
| 14 Jun 2024 | 26.33 | -0.14 | -0.53% | 26.41 | 26.41 | 26.31 | 588,692 |
| 13 Jun 2024 | 26.47 | 0.02 | 0.08% | 26.53 | 26.53 | 26.438 | 553,239 |
| 12 Jun 2024 | 26.45 | 0.11 | 0.42% | 26.53 | 26.545 | 26.44 | 244,805 |
| 11 Jun 2024 | 26.34 | -0.01 | -0.04% | 26.32 | 26.3567 | 26.30 | 533,312 |
| 10 Jun 2024 | 26.35 | 0.02 | 0.08% | 26.32 | 26.35 | 26.28 | 557,063 |
| 07 Jun 2024 | 26.33 | -0.11 | -0.42% | 26.34 | 26.365 | 26.30 | 738,228 |
| 06 Jun 2024 | 26.44 | -0.08 | -0.30% | 26.49 | 26.49 | 26.42 | 922,097 |
| 05 Jun 2024 | 26.52 | 0.10 | 0.38% | 26.46 | 26.52 | 26.42 | 734,662 |
| 04 Jun 2024 | 26.42 | 0.03 | 0.11% | 26.40 | 26.445 | 26.24 | 765,777 |
| 03 Jun 2024 | 26.39 | -0.04 | -0.15% | 26.29 | 26.40 | 26.29 | 2,211,703 |
| 31 May 2024 | 26.43 | 0.12 | 0.46% | 26.34 | 26.43 | 26.33 | 221,410 |
| 30 May 2024 | 26.31 | 0.06 | 0.23% | 26.27 | 26.32 | 26.27 | 567,040 |
| 29 May 2024 | 26.25 | -0.14 | -0.53% | 26.29 | 26.335 | 26.24 | 2,127,337 |
| 28 May 2024 | 26.39 | -0.08 | -0.30% | 26.50 | 26.50 | 26.37 | 296,664 |
| 24 May 2024 | 26.47 | 0.12 | 0.46% | 26.41 | 26.475 | 26.38 | 564,355 |
| 23 May 2024 | 26.35 | -0.09 | -0.34% | 26.47 | 26.47 | 26.32 | 818,270 |
| 22 May 2024 | 26.44 | -0.07 | -0.26% | 26.45 | 26.475 | 26.41 | 509,397 |
| 21 May 2024 | 26.51 | -0.01 | -0.04% | 26.51 | 26.5499 | 26.50 | 388,104 |
| 20 May 2024 | 26.52 | -0.01 | -0.04% | 26.50 | 26.525 | 26.48 | 475,114 |
| 17 May 2024 | 26.53 | -0.01 | -0.04% | 26.54 | 26.54 | 26.50 | 398,177 |
| 16 May 2024 | 26.54 | -0.07 | -0.26% | 26.61 | 26.61 | 26.535 | 559,992 |
| 15 May 2024 | 26.61 | 0.16 | 0.60% | 26.55 | 26.61 | 26.51 | 556,821 |
| 14 May 2024 | 26.45 | 0.04 | 0.15% | 26.43 | 26.46 | 26.41 | 450,219 |
| 13 May 2024 | 26.41 | -0.02 | -0.08% | 26.48 | 26.48 | 26.40 | 216,088 |
| 10 May 2024 | 26.43 | -0.05 | -0.19% | 26.48 | 26.48 | 26.3901 | 212,681 |
| 09 May 2024 | 26.48 | 0.01 | 0.04% | 26.43 | 26.48 | 26.425 | 321,356 |
| 08 May 2024 | 26.47 | -0.05 | -0.19% | 26.49 | 26.49 | 26.45 | 360,221 |
| 07 May 2024 | 26.52 | 0.05 | 0.19% | 26.53 | 26.555 | 26.47 | 516,732 |
| 06 May 2024 | 26.47 | 0.05 | 0.19% | 26.45 | 26.49 | 26.41 | 1,319,359 |
| 03 May 2024 | 26.42 | 0.11 | 0.42% | 26.45 | 26.515 | 26.36 | 1,712,922 |
| 02 May 2024 | 26.31 | 0.17 | 0.65% | 26.19 | 26.31 | 26.155 | 464,564 |
| 01 May 2024 | 26.14 | -0.04 | -0.15% | 26.04 | 26.2601 | 25.90 | 1,229,118 |
| 30 Abr 2024 | 26.18 | -0.16 | -0.61% | 26.23 | 26.30 | 26.18 | 845,876 |
| 29 Abr 2024 | 26.34 | 0.11 | 0.42% | 26.29 | 26.34 | 26.26 | 496,485 |
