Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
FBIO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 1.67 | -0.04 | -2.34% | 1.71 | 1.7699 | 1.65 | 152,044 |
| 09 May 2024 | 1.71 | -0.04 | -2.29% | 1.74 | 1.795 | 1.66 | 160,320 |
| 08 May 2024 | 1.75 | -0.03 | -1.69% | 1.78 | 1.85 | 1.73 | 120,328 |
| 07 May 2024 | 1.78 | 0.00 | 0.00% | 1.80 | 1.81 | 1.75 | 91,302 |
| 06 May 2024 | 1.78 | 0.03 | 1.71% | 1.78 | 1.80 | 1.75 | 67,915 |
| 03 May 2024 | 1.75 | -0.05 | -2.78% | 1.85 | 1.86 | 1.67 | 177,765 |
| 02 May 2024 | 1.80 | 0.06 | 3.45% | 1.75 | 1.81 | 1.70 | 115,990 |
| 01 May 2024 | 1.74 | 0.07 | 4.19% | 1.70 | 1.77 | 1.67 | 112,948 |
| 30 Abr 2024 | 1.67 | -0.05 | -2.91% | 1.71 | 1.731 | 1.66 | 92,169 |
| 29 Abr 2024 | 1.72 | 0.00 | 0.00% | 1.70 | 1.75 | 1.66 | 117,843 |
| 26 Abr 2024 | 1.72 | 0.00 | 0.00% | 1.71 | 1.79 | 1.70 | 104,621 |
| 25 Abr 2024 | 1.72 | -0.07 | -3.91% | 1.72 | 1.77 | 1.66 | 196,001 |
| 24 Abr 2024 | 1.79 | -0.02 | -1.10% | 1.79 | 1.80 | 1.76 | 115,085 |
| 23 Abr 2024 | 1.81 | 0.06 | 3.43% | 1.79 | 1.82 | 1.76 | 191,242 |
| 22 Abr 2024 | 1.75 | 0.00 | 0.00% | 1.73 | 1.78 | 1.73 | 151,075 |
| 19 Abr 2024 | 1.75 | -0.06 | -3.31% | 1.86 | 1.86 | 1.71 | 186,242 |
| 18 Abr 2024 | 1.81 | 0.04 | 2.26% | 1.79 | 1.88 | 1.70 | 437,478 |
| 17 Abr 2024 | 1.77 | 0.01 | 0.57% | 1.79 | 1.84 | 1.7624 | 245,098 |
| 16 Abr 2024 | 1.76 | -0.06 | -3.30% | 1.75 | 1.81 | 1.73 | 185,289 |
| 15 Abr 2024 | 1.82 | 0.02 | 1.11% | 1.82 | 1.84 | 1.72 | 336,212 |
| 12 Abr 2024 | 1.80 | -0.02 | -1.10% | 1.83 | 1.87 | 1.72 | 266,085 |
| 11 Abr 2024 | 1.82 | -0.09 | -4.71% | 1.92 | 1.92 | 1.77 | 201,868 |
| 10 Abr 2024 | 1.91 | 0.02 | 1.06% | 1.83 | 1.93 | 1.81 | 165,710 |
| 09 Abr 2024 | 1.89 | -0.01 | -0.53% | 1.98 | 1.98 | 1.85 | 181,112 |
| 08 Abr 2024 | 1.90 | 0.03 | 1.60% | 1.84 | 1.9401 | 1.76 | 201,335 |
| 05 Abr 2024 | 1.87 | 0.00 | 0.00% | 1.88 | 1.90 | 1.64 | 303,997 |
| 04 Abr 2024 | 1.87 | -0.05 | -2.60% | 1.92 | 1.93 | 1.85 | 196,588 |
| 03 Abr 2024 | 1.92 | -0.01 | -0.52% | 1.94 | 1.94 | 1.83 | 179,481 |
| 02 Abr 2024 | 1.93 | -0.06 | -3.02% | 1.90 | 1.93 | 1.79 | 163,281 |
| 01 Abr 2024 | 1.99 | -0.01 | -0.50% | 2.05 | 2.053 | 1.92 | 334,925 |
| 28 Mar 2024 | 2.00 | -0.17 | -7.83% | 2.16 | 2.17 | 1.97 | 311,844 |
| 27 Mar 2024 | 2.17 | 0.24 | 12.44% | 1.96 | 2.17 | 1.9293 | 469,927 |
| 26 Mar 2024 | 1.93 | 0.02 | 1.05% | 1.93 | 1.98 | 1.83 | 244,319 |
| 25 Mar 2024 | 1.91 | -0.03 | -1.29% | 1.92 | 1.97 | 1.87 | 138,342 |
| 22 Mar 2024 | 1.935 | -0.04 | -1.78% | 1.95 | 2.01 | 1.86 | 291,585 |
| 21 Mar 2024 | 1.97 | 0.06 | 3.14% | 1.93 | 2.01 | 1.87 | 245,963 |
| 20 Mar 2024 | 1.91 | 0.01 | 0.79% | 1.90 | 1.91 | 1.81 | 212,445 |
| 19 Mar 2024 | 1.895 | -0.03 | -1.30% | 1.96 | 1.97 | 1.83 | 306,150 |
| 18 Mar 2024 | 1.92 | -0.02 | -0.78% | 2.00 | 2.01 | 1.79 | 339,174 |
| 15 Mar 2024 | 1.935 | 0.26 | 15.18% | 1.73 | 1.99 | 1.73 | 632,081 |
| 14 Mar 2024 | 1.68 | -0.14 | -7.69% | 1.82 | 1.8957 | 1.63 | 564,245 |
| 13 Mar 2024 | 1.82 | -0.11 | -5.45% | 1.91 | 1.94 | 1.80 | 209,938 |
| 12 Mar 2024 | 1.925 | -0.08 | -3.75% | 1.99 | 2.00 | 1.8701 | 145,888 |
| 11 Mar 2024 | 2.00 | -0.10 | -4.76% | 2.09 | 2.15 | 1.96 | 214,527 |
| 08 Mar 2024 | 2.10 | 0.03 | 1.45% | 2.14 | 2.17 | 2.05 | 173,528 |
| 07 Mar 2024 | 2.07 | -0.15 | -6.55% | 2.28 | 2.28 | 2.05 | 292,078 |
| 06 Mar 2024 | 2.215 | -0.06 | -2.42% | 2.32 | 2.32 | 2.17 | 168,065 |
| 05 Mar 2024 | 2.27 | -0.02 | -0.87% | 2.25 | 2.31 | 2.16 | 210,234 |
| 04 Mar 2024 | 2.29 | -0.14 | -5.76% | 2.49 | 2.615 | 2.1641 | 446,097 |
| 01 Mar 2024 | 2.43 | 0.35 | 16.83% | 2.12 | 2.44 | 2.07 | 590,602 |
| 29 Feb 2024 | 2.08 | -0.10 | -4.59% | 2.22 | 2.27 | 2.05 | 356,183 |
| 28 Feb 2024 | 2.18 | 0.20 | 10.10% | 1.97 | 2.28 | 1.97 | 950,266 |
| 27 Feb 2024 | 1.98 | 0.13 | 7.03% | 1.90 | 2.02 | 1.88 | 378,659 |
| 26 Feb 2024 | 1.85 | 0.11 | 6.32% | 1.74 | 1.87 | 1.7275 | 339,173 |
| 23 Feb 2024 | 1.74 | -0.01 | -0.57% | 1.78 | 1.7967 | 1.72 | 101,683 |
| 22 Feb 2024 | 1.75 | 0.02 | 1.16% | 1.76 | 1.78 | 1.685 | 188,505 |
| 21 Feb 2024 | 1.73 | -0.05 | -2.81% | 1.77 | 1.81 | 1.70 | 218,572 |
| 20 Feb 2024 | 1.78 | -0.08 | -4.30% | 1.84 | 1.89 | 1.77 | 149,505 |
| 16 Feb 2024 | 1.86 | -0.02 | -1.06% | 1.90 | 1.94 | 1.835 | 353,122 |
| 15 Feb 2024 | 1.88 | 0.00 | 0.00% | 1.78 | 1.93 | 1.78 | 301,677 |
| 14 Feb 2024 | 1.88 | 0.11 | 6.21% | 1.84 | 1.93 | 1.775 | 236,769 |
| 13 Feb 2024 | 1.77 | -0.15 | -7.81% | 1.8599 | 1.8599 | 1.75 | 350,832 |
| 12 Feb 2024 | 1.92 | 0.05 | 2.67% | 1.87 | 1.975 | 1.87 | 277,794 |
