Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FEM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 24.51 | 0.24 | 0.99% | 24.37 | 24.51 | 24.34 | 47,160 |
| 08 May 2024 | 24.27 | -0.04 | -0.16% | 24.22 | 24.30 | 24.14 | 22,766 |
| 07 May 2024 | 24.31 | 0.01 | 0.04% | 24.24 | 24.3549 | 24.24 | 119,416 |
| 06 May 2024 | 24.30 | 0.05 | 0.21% | 24.34 | 24.3847 | 24.2901 | 70,977 |
| 03 May 2024 | 24.25 | 0.19 | 0.79% | 24.12 | 24.30 | 24.12 | 44,002 |
| 02 May 2024 | 24.06 | 0.43 | 1.82% | 23.94 | 24.10 | 23.80 | 48,692 |
| 01 May 2024 | 23.63 | 0.01 | 0.04% | 23.66 | 23.8554 | 23.5705 | 48,983 |
| 30 Abr 2024 | 23.62 | -0.29 | -1.21% | 23.78 | 23.802 | 23.5965 | 31,236 |
| 29 Abr 2024 | 23.91 | 0.33 | 1.40% | 23.76 | 23.91 | 23.71 | 45,857 |
| 26 Abr 2024 | 23.58 | 0.31 | 1.33% | 23.58 | 23.62 | 23.4837 | 35,410 |
| 25 Abr 2024 | 23.27 | 0.20 | 0.87% | 22.98 | 23.28 | 22.98 | 23,507 |
| 24 Abr 2024 | 23.07 | 0.02 | 0.09% | 23.15 | 23.1626 | 23.04 | 28,866 |
| 23 Abr 2024 | 23.05 | -0.02 | -0.09% | 22.96 | 23.1099 | 22.94 | 31,725 |
| 22 Abr 2024 | 23.07 | -0.01 | -0.04% | 22.89 | 23.12 | 22.84 | 49,088 |
| 19 Abr 2024 | 23.08 | 0.16 | 0.70% | 23.05 | 23.1004 | 22.9823 | 30,788 |
| 18 Abr 2024 | 22.92 | 0.01 | 0.04% | 22.99 | 23.0499 | 22.884 | 30,386 |
| 17 Abr 2024 | 22.91 | 0.13 | 0.57% | 22.90 | 22.9999 | 22.855 | 26,251 |
| 16 Abr 2024 | 22.78 | -0.25 | -1.09% | 22.78 | 22.86 | 22.56 | 160,484 |
| 15 Abr 2024 | 23.03 | -0.15 | -0.65% | 23.25 | 23.3015 | 23.03 | 49,235 |
| 12 Abr 2024 | 23.18 | -0.34 | -1.45% | 23.41 | 23.41 | 23.09 | 31,691 |
| 11 Abr 2024 | 23.52 | 0.06 | 0.26% | 23.47 | 23.60 | 23.42 | 35,017 |
| 10 Abr 2024 | 23.46 | -0.41 | -1.72% | 23.56 | 23.5745 | 23.44 | 41,902 |
| 09 Abr 2024 | 23.87 | 0.13 | 0.55% | 23.82 | 23.875 | 23.7737 | 41,479 |
| 08 Abr 2024 | 23.74 | 0.28 | 1.19% | 23.72 | 23.78 | 23.70 | 67,832 |
| 05 Abr 2024 | 23.46 | 0.03 | 0.13% | 23.32 | 23.5333 | 23.32 | 46,836 |
| 04 Abr 2024 | 23.43 | 0.05 | 0.21% | 23.62 | 23.70 | 23.39 | 35,804 |
| 03 Abr 2024 | 23.38 | 0.19 | 0.82% | 23.19 | 23.416 | 23.19 | 66,462 |
| 02 Abr 2024 | 23.19 | 0.14 | 0.61% | 23.26 | 23.26 | 23.12 | 68,518 |
| 01 Abr 2024 | 23.05 | 0.18 | 0.79% | 22.99 | 23.23 | 22.99 | 68,971 |
| 28 Mar 2024 | 22.87 | 0.04 | 0.18% | 22.86 | 22.94 | 22.82 | 46,088 |
| 27 Mar 2024 | 22.83 | 0.07 | 0.33% | 22.69 | 22.83 | 22.69 | 42,292 |
| 26 Mar 2024 | 22.755 | -0.20 | -0.85% | 22.87 | 22.87 | 22.73 | 34,382 |
| 25 Mar 2024 | 22.95 | 0.05 | 0.22% | 22.94 | 23.025 | 22.9201 | 34,887 |
| 22 Mar 2024 | 22.90 | -0.20 | -0.87% | 22.91 | 23.00 | 22.90 | 68,141 |
| 21 Mar 2024 | 23.10 | 0.01 | 0.04% | 23.13 | 23.2231 | 23.0862 | 43,223 |
| 20 Mar 2024 | 23.09 | 0.19 | 0.82% | 22.85 | 23.09 | 22.81 | 36,093 |
| 19 Mar 2024 | 22.903 | 0.00 | 0.01% | 22.94 | 22.96 | 22.7951 | 61,227 |
| 18 Mar 2024 | 22.90 | -0.05 | -0.22% | 23.04 | 23.04 | 22.8743 | 24,883 |
| 15 Mar 2024 | 22.9513 | -0.13 | -0.56% | 23.04 | 23.05 | 22.9036 | 32,844 |
| 14 Mar 2024 | 23.08 | -0.14 | -0.60% | 23.21 | 23.21 | 23.022 | 28,521 |
| 13 Mar 2024 | 23.22 | -0.18 | -0.77% | 23.24 | 23.28 | 23.19 | 110,535 |
| 12 Mar 2024 | 23.40 | 0.05 | 0.21% | 23.27 | 23.5577 | 23.2112 | 55,676 |
| 11 Mar 2024 | 23.3514 | 0.08 | 0.35% | 23.38 | 23.425 | 23.3279 | 28,385 |
| 08 Mar 2024 | 23.27 | 0.00 | 0.00% | 23.27 | 23.365 | 23.2661 | 37,515 |
| 07 Mar 2024 | 23.27 | 0.09 | 0.39% | 23.18 | 23.28 | 23.18 | 52,325 |
| 06 Mar 2024 | 23.18 | 0.10 | 0.43% | 23.23 | 23.28 | 23.1601 | 75,725 |
| 05 Mar 2024 | 23.08 | -0.09 | -0.39% | 23.14 | 23.14 | 23.0101 | 108,434 |
| 04 Mar 2024 | 23.17 | -0.20 | -0.86% | 23.29 | 23.29 | 23.15 | 60,744 |
| 01 Mar 2024 | 23.37 | 0.25 | 1.08% | 23.31 | 23.37 | 23.22 | 69,877 |
| 29 Feb 2024 | 23.12 | 0.20 | 0.87% | 23.14 | 23.1999 | 23.0927 | 34,558 |
| 28 Feb 2024 | 22.92 | -0.37 | -1.59% | 23.04 | 23.04 | 22.8869 | 42,534 |
| 27 Feb 2024 | 23.29 | 0.02 | 0.09% | 23.29 | 23.33 | 23.27 | 48,100 |
| 26 Feb 2024 | 23.27 | -0.07 | -0.30% | 23.27 | 23.3087 | 23.2203 | 39,277 |
| 23 Feb 2024 | 23.34 | 0.04 | 0.17% | 23.34 | 23.3699 | 23.26 | 135,588 |
| 22 Feb 2024 | 23.2996 | 0.15 | 0.65% | 23.30 | 23.32 | 23.223 | 41,552 |
| 21 Feb 2024 | 23.15 | -0.01 | -0.05% | 23.16 | 23.18 | 23.075 | 35,591 |
| 20 Feb 2024 | 23.1606 | 0.24 | 1.05% | 23.12 | 23.19 | 23.0959 | 65,177 |
| 16 Feb 2024 | 22.92 | 0.09 | 0.39% | 22.86 | 23.03 | 22.86 | 21,316 |
| 15 Feb 2024 | 22.83 | 0.11 | 0.48% | 22.45 | 22.8523 | 22.45 | 135,564 |
| 14 Feb 2024 | 22.72 | 0.32 | 1.43% | 22.63 | 22.73 | 22.6003 | 46,752 |
| 13 Feb 2024 | 22.40 | -0.50 | -2.18% | 22.45 | 22.6045 | 22.36 | 51,476 |
| 12 Feb 2024 | 22.90 | 0.14 | 0.62% | 22.73 | 22.9694 | 22.73 | 68,406 |
