Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FANH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 3.50 | 0.01 | 0.29% | 3.50 | 3.64 | 3.48 | 36,791 |
| 15 May 2024 | 3.49 | -0.06 | -1.75% | 3.52 | 3.63 | 3.42 | 48,094 |
| 14 May 2024 | 3.552 | 0.11 | 3.26% | 3.44 | 3.566 | 3.44 | 30,880 |
| 13 May 2024 | 3.44 | 0.11 | 3.30% | 3.33 | 3.48 | 3.33 | 30,854 |
| 10 May 2024 | 3.33 | 0.08 | 2.46% | 3.25 | 3.47 | 3.25 | 60,986 |
| 09 May 2024 | 3.25 | -0.05 | -1.52% | 3.29 | 3.35 | 3.23 | 17,379 |
| 08 May 2024 | 3.30 | -0.05 | -1.49% | 3.32 | 3.40 | 3.15 | 31,122 |
| 07 May 2024 | 3.35 | -0.04 | -1.18% | 3.47 | 3.47 | 3.21 | 147,916 |
| 06 May 2024 | 3.39 | -0.04 | -1.17% | 3.42 | 3.63 | 3.33 | 262,443 |
| 03 May 2024 | 3.43 | 0.01 | 0.29% | 3.45 | 3.55 | 3.37 | 360,878 |
| 02 May 2024 | 3.42 | 0.14 | 4.27% | 3.30 | 3.71 | 3.30 | 506,891 |
| 01 May 2024 | 3.28 | 0.08 | 2.50% | 3.31 | 3.42 | 3.13 | 106,357 |
| 30 Abr 2024 | 3.20 | -0.34 | -9.60% | 3.44 | 3.60 | 3.19 | 62,170 |
| 29 Abr 2024 | 3.54 | 0.12 | 3.51% | 3.42 | 3.56 | 3.29 | 35,428 |
| 26 Abr 2024 | 3.42 | -0.11 | -3.12% | 3.54 | 3.8358 | 3.42 | 5,561 |
| 25 Abr 2024 | 3.53 | -0.02 | -0.56% | 3.54 | 3.59 | 3.43 | 3,088 |
| 24 Abr 2024 | 3.55 | 0.01 | 0.28% | 3.58 | 3.73 | 3.55 | 4,037 |
| 23 Abr 2024 | 3.54 | 0.05 | 1.43% | 3.58 | 3.6855 | 3.46 | 7,166 |
| 22 Abr 2024 | 3.49 | -0.01 | -0.29% | 3.50 | 3.53 | 3.48 | 1,877 |
| 19 Abr 2024 | 3.50 | 0.09 | 2.64% | 3.62 | 3.73 | 3.43 | 8,137 |
| 18 Abr 2024 | 3.41 | -0.10 | -2.85% | 3.50 | 3.525 | 3.41 | 4,230 |
| 17 Abr 2024 | 3.51 | 0.13 | 3.85% | 3.38 | 3.5836 | 3.38 | 9,811 |
| 16 Abr 2024 | 3.38 | -0.32 | -8.65% | 3.70 | 4.125 | 3.38 | 57,604 |
| 15 Abr 2024 | 3.70 | -0.35 | -8.53% | 4.08 | 4.3382 | 3.70 | 28,380 |
| 12 Abr 2024 | 4.045 | -0.12 | -2.76% | 4.16 | 4.37 | 4.00 | 9,165 |
| 11 Abr 2024 | 4.16 | 0.02 | 0.48% | 4.14 | 4.586 | 4.14 | 5,629 |
| 10 Abr 2024 | 4.14 | -0.06 | -1.43% | 4.20 | 4.31 | 4.12 | 57,185 |
| 09 Abr 2024 | 4.20 | -0.40 | -8.70% | 4.60 | 4.65 | 4.20 | 28,810 |
| 08 Abr 2024 | 4.60 | 0.10 | 2.22% | 4.49 | 4.7199 | 4.49 | 6,720 |
| 05 Abr 2024 | 4.50 | 0.09 | 2.04% | 4.41 | 4.635 | 4.41 | 15,245 |
| 04 Abr 2024 | 4.41 | -0.21 | -4.44% | 4.59 | 4.7606 | 4.41 | 13,898 |
| 03 Abr 2024 | 4.615 | 0.04 | 0.76% | 4.60 | 4.93 | 4.59 | 27,673 |
| 02 Abr 2024 | 4.58 | -0.30 | -6.05% | 4.87 | 4.92 | 4.58 | 25,205 |
| 01 Abr 2024 | 4.875 | 0.13 | 2.63% | 4.80 | 5.48 | 4.65 | 47,653 |
| 28 Mar 2024 | 4.75 | 0.15 | 3.26% | 4.59 | 4.9175 | 4.59 | 8,589 |
| 27 Mar 2024 | 4.60 | 0.06 | 1.32% | 4.50 | 4.73 | 4.50 | 18,459 |
| 26 Mar 2024 | 4.54 | 0.09 | 2.02% | 4.44 | 4.691 | 4.44 | 4,205 |
| 25 Mar 2024 | 4.45 | 0.04 | 0.91% | 4.35 | 4.58 | 4.24 | 53,188 |
| 22 Mar 2024 | 4.41 | -0.31 | -6.57% | 4.74 | 4.795 | 4.37 | 12,688 |
| 21 Mar 2024 | 4.72 | 0.15 | 3.28% | 4.52 | 4.845 | 4.52 | 13,515 |
| 20 Mar 2024 | 4.57 | -0.04 | -0.87% | 4.56 | 4.77 | 4.51 | 50,731 |
| 19 Mar 2024 | 4.61 | -0.10 | -2.12% | 4.75 | 4.90 | 4.61 | 18,027 |
| 18 Mar 2024 | 4.71 | -0.03 | -0.63% | 4.68 | 4.9382 | 4.68 | 35,541 |
| 15 Mar 2024 | 4.74 | -0.07 | -1.46% | 4.69 | 4.76 | 4.61 | 14,721 |
| 14 Mar 2024 | 4.81 | -0.04 | -0.82% | 4.96 | 5.1819 | 4.70 | 38,698 |
| 13 Mar 2024 | 4.85 | -0.77 | -13.70% | 5.67 | 5.9977 | 4.85 | 51,922 |
| 12 Mar 2024 | 5.62 | 0.11 | 2.00% | 5.75 | 6.59 | 5.505 | 182,564 |
| 11 Mar 2024 | 5.51 | 0.66 | 13.61% | 4.81 | 5.70 | 4.81 | 66,840 |
| 08 Mar 2024 | 4.85 | 0.06 | 1.25% | 4.95 | 5.23 | 4.80 | 28,409 |
| 07 Mar 2024 | 4.79 | 0.16 | 3.46% | 4.73 | 5.0028 | 4.51 | 26,155 |
| 06 Mar 2024 | 4.63 | 0.15 | 3.23% | 4.65 | 4.721 | 4.61 | 24,476 |
| 05 Mar 2024 | 4.485 | 0.17 | 3.82% | 4.35 | 4.66 | 4.35 | 9,124 |
| 04 Mar 2024 | 4.32 | -0.18 | -4.00% | 4.68 | 4.7585 | 4.315 | 31,562 |
| 01 Mar 2024 | 4.50 | -0.16 | -3.43% | 4.79 | 4.79 | 4.50 | 14,800 |
| 29 Feb 2024 | 4.66 | 0.09 | 1.97% | 4.60 | 5.00 | 4.60 | 9,752 |
| 28 Feb 2024 | 4.57 | -0.33 | -6.73% | 4.93 | 5.05 | 4.53 | 17,401 |
| 27 Feb 2024 | 4.90 | -0.18 | -3.54% | 4.93 | 5.22 | 4.90 | 14,566 |
| 26 Feb 2024 | 5.08 | -0.14 | -2.59% | 5.285 | 5.285 | 5.07 | 7,518 |
| 23 Feb 2024 | 5.215 | 0.01 | 0.29% | 5.20 | 5.47 | 5.20 | 7,273 |
| 22 Feb 2024 | 5.20 | 0.00 | 0.00% | 5.21 | 5.4893 | 5.20 | 13,397 |
| 21 Feb 2024 | 5.20 | -0.09 | -1.70% | 5.42 | 5.55 | 5.20 | 8,368 |
| 20 Feb 2024 | 5.29 | 0.02 | 0.38% | 6.00 | 6.00 | 5.2501 | 23,902 |
