Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FEIM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 9.58 | -0.12 | -1.24% | 9.58 | 9.755 | 9.56 | 18,731 |
| 09 May 2024 | 9.70 | 0.00 | 0.00% | 9.66 | 9.7001 | 9.615 | 7,324 |
| 08 May 2024 | 9.70 | 0.16 | 1.68% | 9.54 | 9.7984 | 9.54 | 5,834 |
| 07 May 2024 | 9.54 | -0.11 | -1.14% | 9.56 | 9.95 | 9.54 | 19,611 |
| 06 May 2024 | 9.65 | -0.04 | -0.41% | 9.70 | 9.8099 | 9.56 | 19,839 |
| 03 May 2024 | 9.69 | 0.05 | 0.52% | 9.69 | 9.955 | 9.6101 | 3,048 |
| 02 May 2024 | 9.64 | 0.00 | 0.00% | 9.64 | 9.79 | 9.50 | 6,463 |
| 01 May 2024 | 9.64 | 0.04 | 0.42% | 9.61 | 9.7206 | 9.5999 | 6,789 |
| 30 Abr 2024 | 9.60 | -0.20 | -2.04% | 9.70 | 9.725 | 9.50 | 22,611 |
| 29 Abr 2024 | 9.80 | 0.08 | 0.82% | 9.83 | 9.83 | 9.71 | 2,966 |
| 26 Abr 2024 | 9.72 | 0.10 | 1.04% | 9.73 | 9.80 | 9.60 | 10,373 |
| 25 Abr 2024 | 9.62 | -0.02 | -0.21% | 9.52 | 9.807 | 9.52 | 6,659 |
| 24 Abr 2024 | 9.64 | -0.07 | -0.72% | 9.71 | 9.85 | 9.42 | 27,974 |
| 23 Abr 2024 | 9.71 | 0.16 | 1.68% | 9.53 | 9.8193 | 9.50 | 16,797 |
| 22 Abr 2024 | 9.55 | 0.00 | 0.00% | 9.56 | 9.715 | 9.50 | 11,076 |
| 19 Abr 2024 | 9.55 | -0.29 | -2.90% | 9.79 | 9.82 | 9.50 | 48,190 |
| 18 Abr 2024 | 9.835 | 0.11 | 1.08% | 9.72 | 9.8999 | 9.72 | 5,721 |
| 17 Abr 2024 | 9.73 | 0.03 | 0.31% | 9.81 | 9.865 | 9.70 | 7,009 |
| 16 Abr 2024 | 9.70 | -0.10 | -1.02% | 9.78 | 9.78 | 9.70 | 19,324 |
| 15 Abr 2024 | 9.80 | -0.02 | -0.20% | 9.81 | 9.89 | 9.78 | 10,400 |
| 12 Abr 2024 | 9.82 | -0.08 | -0.81% | 9.82 | 9.9135 | 9.81 | 7,997 |
| 11 Abr 2024 | 9.90 | -0.08 | -0.80% | 9.98 | 10.00 | 9.85 | 10,011 |
| 10 Abr 2024 | 9.98 | -0.19 | -1.87% | 10.08 | 10.29 | 9.98 | 8,731 |
| 09 Abr 2024 | 10.17 | -0.11 | -1.02% | 10.25 | 10.4175 | 10.16 | 4,719 |
| 08 Abr 2024 | 10.275 | 0.10 | 0.93% | 10.19 | 10.45 | 10.19 | 8,392 |
| 05 Abr 2024 | 10.18 | -0.12 | -1.17% | 10.44 | 10.44 | 10.1511 | 16,461 |
| 04 Abr 2024 | 10.30 | -0.15 | -1.44% | 10.57 | 10.57 | 10.30 | 5,452 |
| 03 Abr 2024 | 10.45 | -0.23 | -2.15% | 10.59 | 10.845 | 10.34 | 12,831 |
| 02 Abr 2024 | 10.68 | -0.09 | -0.84% | 10.5124 | 10.6843 | 10.4424 | 7,583 |
| 01 Abr 2024 | 10.77 | -0.12 | -1.10% | 10.83 | 10.83 | 10.3501 | 11,499 |
| 28 Mar 2024 | 10.89 | 0.32 | 3.03% | 10.63 | 10.89 | 10.50 | 21,841 |
| 27 Mar 2024 | 10.57 | 0.19 | 1.83% | 10.36 | 10.645 | 10.32 | 17,128 |
| 26 Mar 2024 | 10.38 | -0.20 | -1.89% | 10.57 | 10.8314 | 10.38 | 8,203 |
| 25 Mar 2024 | 10.58 | 0.09 | 0.86% | 10.50 | 10.6069 | 10.29 | 8,444 |
| 22 Mar 2024 | 10.49 | -0.24 | -2.24% | 10.67 | 10.67 | 10.45 | 12,799 |
| 21 Mar 2024 | 10.73 | 0.35 | 3.37% | 10.40 | 11.3454 | 10.31 | 73,241 |
| 20 Mar 2024 | 10.38 | 0.49 | 4.95% | 9.72 | 10.50 | 9.72 | 76,387 |
| 19 Mar 2024 | 9.89 | 0.29 | 3.02% | 9.60 | 10.2199 | 9.60 | 151,000 |
| 18 Mar 2024 | 9.60 | -0.20 | -2.04% | 9.92 | 9.92 | 9.55 | 44,083 |
| 15 Mar 2024 | 9.80 | -1.11 | -10.17% | 9.29 | 9.95 | 9.15 | 220,318 |
| 14 Mar 2024 | 10.91 | 0.36 | 3.41% | 10.60 | 10.93 | 10.55 | 47,024 |
| 13 Mar 2024 | 10.55 | -0.08 | -0.75% | 10.65 | 10.84 | 10.51 | 3,768 |
| 12 Mar 2024 | 10.63 | 0.20 | 1.92% | 10.52 | 10.85 | 10.52 | 26,593 |
| 11 Mar 2024 | 10.43 | -0.12 | -1.14% | 10.65 | 10.7005 | 10.43 | 9,181 |
| 08 Mar 2024 | 10.55 | -0.13 | -1.22% | 10.68 | 10.68 | 10.50 | 35,198 |
| 07 Mar 2024 | 10.68 | 0.05 | 0.47% | 10.55 | 10.81 | 10.475 | 13,731 |
| 06 Mar 2024 | 10.63 | 0.00 | 0.00% | 10.77 | 10.84 | 10.6194 | 9,302 |
| 05 Mar 2024 | 10.63 | -0.21 | -1.94% | 10.62 | 10.71 | 10.62 | 1,434 |
| 04 Mar 2024 | 10.84 | 0.18 | 1.69% | 10.70 | 10.86 | 10.6501 | 9,345 |
| 01 Mar 2024 | 10.66 | -0.07 | -0.65% | 10.65 | 10.9649 | 10.32 | 50,761 |
| 29 Feb 2024 | 10.73 | 0.02 | 0.19% | 10.74 | 10.9049 | 10.67 | 19,645 |
| 28 Feb 2024 | 10.71 | -0.03 | -0.28% | 10.81 | 10.81 | 10.60 | 5,823 |
| 27 Feb 2024 | 10.74 | -0.02 | -0.21% | 10.80 | 10.98 | 10.6674 | 34,335 |
| 26 Feb 2024 | 10.763 | -0.13 | -1.17% | 10.84 | 10.91 | 10.75 | 20,923 |
| 23 Feb 2024 | 10.89 | -0.09 | -0.82% | 10.855 | 10.89 | 10.56 | 7,968 |
| 22 Feb 2024 | 10.98 | 0.03 | 0.27% | 10.99 | 10.99 | 10.852 | 23,026 |
| 21 Feb 2024 | 10.95 | 0.15 | 1.39% | 10.84 | 10.98 | 10.7601 | 26,091 |
| 20 Feb 2024 | 10.80 | 0.05 | 0.47% | 10.70 | 10.90 | 10.5201 | 42,751 |
| 16 Feb 2024 | 10.75 | -0.18 | -1.65% | 11.02 | 11.2399 | 10.75 | 32,257 |
| 15 Feb 2024 | 10.93 | 0.14 | 1.30% | 10.68 | 11.1399 | 10.68 | 51,071 |
| 14 Feb 2024 | 10.79 | 0.14 | 1.31% | 10.75 | 11.01 | 10.66 | 19,112 |
| 13 Feb 2024 | 10.65 | -0.09 | -0.84% | 10.46 | 10.9676 | 10.46 | 26,064 |
| 12 Feb 2024 | 10.74 | -0.03 | -0.28% | 10.98 | 11.25 | 10.66 | 36,940 |
