Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
FFBC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 23.55 | 0.22 | 0.94% | 23.36 | 23.60 | 23.22 | 291,192 |
| 08 May 2024 | 23.33 | 0.00 | 0.00% | 23.10 | 23.42 | 23.08 | 196,564 |
| 07 May 2024 | 23.33 | -0.04 | -0.17% | 23.40 | 23.54 | 23.31 | 271,358 |
| 06 May 2024 | 23.37 | 0.08 | 0.34% | 23.32 | 23.50 | 23.26 | 279,285 |
| 03 May 2024 | 23.29 | 0.21 | 0.91% | 23.50 | 23.59 | 23.14 | 252,248 |
| 02 May 2024 | 23.08 | 0.39 | 1.72% | 22.80 | 23.20 | 22.78 | 288,012 |
| 01 May 2024 | 22.69 | 0.58 | 2.62% | 22.31 | 22.96 | 22.21 | 426,972 |
| 30 Abr 2024 | 22.11 | -0.17 | -0.76% | 22.06 | 22.32 | 21.95 | 273,246 |
| 29 Abr 2024 | 22.28 | -0.29 | -1.28% | 22.56 | 22.735 | 22.25 | 287,575 |
| 26 Abr 2024 | 22.57 | 0.21 | 0.94% | 22.80 | 22.80 | 22.07 | 465,868 |
| 25 Abr 2024 | 22.36 | -0.19 | -0.84% | 22.42 | 22.475 | 22.12 | 367,716 |
| 24 Abr 2024 | 22.55 | -0.05 | -0.22% | 22.32 | 22.58 | 22.25 | 304,307 |
| 23 Abr 2024 | 22.60 | 0.65 | 2.96% | 21.84 | 22.74 | 21.84 | 378,696 |
| 22 Abr 2024 | 21.95 | 0.06 | 0.27% | 21.95 | 22.24 | 21.81 | 303,500 |
| 19 Abr 2024 | 21.89 | 0.83 | 3.94% | 20.96 | 21.92 | 20.96 | 476,601 |
| 18 Abr 2024 | 21.06 | 0.20 | 0.96% | 20.96 | 21.24 | 20.84 | 358,268 |
| 17 Abr 2024 | 20.86 | 0.07 | 0.34% | 21.02 | 21.15 | 20.82 | 228,124 |
| 16 Abr 2024 | 20.79 | -0.28 | -1.33% | 20.85 | 20.95 | 20.68 | 212,790 |
| 15 Abr 2024 | 21.07 | -0.11 | -0.52% | 21.26 | 21.43 | 20.82 | 272,169 |
| 12 Abr 2024 | 21.18 | -0.02 | -0.09% | 21.01 | 21.23 | 20.94 | 232,937 |
| 11 Abr 2024 | 21.20 | 0.08 | 0.38% | 21.26 | 21.31 | 20.96 | 241,041 |
| 10 Abr 2024 | 21.12 | -1.00 | -4.52% | 21.65 | 21.65 | 20.87 | 431,299 |
| 09 Abr 2024 | 22.12 | 0.22 | 1.00% | 22.01 | 22.18 | 21.85 | 199,655 |
| 08 Abr 2024 | 21.90 | 0.27 | 1.25% | 21.70 | 21.96 | 21.69 | 177,914 |
| 05 Abr 2024 | 21.63 | -0.08 | -0.37% | 21.58 | 21.78 | 21.58 | 175,403 |
| 04 Abr 2024 | 21.71 | 0.14 | 0.65% | 21.81 | 22.01 | 21.55 | 389,753 |
| 03 Abr 2024 | 21.57 | -0.02 | -0.09% | 21.59 | 21.73 | 21.45 | 246,497 |
| 02 Abr 2024 | 21.59 | -0.31 | -1.42% | 21.59 | 21.76 | 21.38 | 380,553 |
| 01 Abr 2024 | 21.90 | -0.52 | -2.32% | 22.57 | 22.63 | 21.87 | 266,471 |
| 28 Mar 2024 | 22.42 | 0.17 | 0.76% | 22.22 | 22.66 | 22.055 | 351,489 |
| 27 Mar 2024 | 22.25 | 0.89 | 4.17% | 21.48 | 22.25 | 21.48 | 254,922 |
| 26 Mar 2024 | 21.36 | -0.17 | -0.79% | 21.54 | 21.66 | 21.29 | 276,562 |
| 25 Mar 2024 | 21.53 | -0.03 | -0.14% | 21.61 | 21.81 | 21.51 | 148,329 |
| 22 Mar 2024 | 21.56 | -0.36 | -1.64% | 22.00 | 22.00 | 21.48 | 262,932 |
| 21 Mar 2024 | 21.92 | -0.02 | -0.09% | 22.00 | 22.28 | 21.86 | 509,456 |
| 20 Mar 2024 | 21.94 | 0.82 | 3.88% | 21.04 | 22.10 | 20.98 | 371,957 |
| 19 Mar 2024 | 21.12 | 0.08 | 0.38% | 20.97 | 21.255 | 20.97 | 355,115 |
| 18 Mar 2024 | 21.04 | -0.33 | -1.54% | 21.30 | 21.34 | 20.98 | 357,044 |
| 15 Mar 2024 | 21.37 | 0.31 | 1.47% | 21.01 | 21.55 | 21.01 | 1,016,067 |
| 14 Mar 2024 | 21.06 | -0.60 | -2.77% | 21.54 | 21.59 | 20.895 | 359,461 |
| 13 Mar 2024 | 21.66 | 0.05 | 0.23% | 21.51 | 21.93 | 21.50 | 257,472 |
| 12 Mar 2024 | 21.61 | -0.43 | -1.95% | 22.00 | 22.005 | 21.51 | 341,581 |
| 11 Mar 2024 | 22.04 | -0.10 | -0.45% | 22.15 | 22.1986 | 22.009 | 202,554 |
| 08 Mar 2024 | 22.14 | -0.02 | -0.09% | 22.46 | 22.49 | 22.04 | 271,459 |
| 07 Mar 2024 | 22.16 | 0.04 | 0.18% | 22.36 | 22.55 | 22.007 | 230,318 |
| 06 Mar 2024 | 22.12 | -0.08 | -0.36% | 22.20 | 22.55 | 21.64 | 316,415 |
| 05 Mar 2024 | 22.20 | 0.61 | 2.83% | 21.50 | 22.285 | 21.45 | 370,151 |
| 04 Mar 2024 | 21.59 | -0.03 | -0.14% | 21.58 | 22.01 | 21.51 | 307,370 |
| 01 Mar 2024 | 21.62 | -0.08 | -0.37% | 21.61 | 21.75 | 21.19 | 283,457 |
| 29 Feb 2024 | 21.70 | 0.03 | 0.14% | 21.84 | 22.08 | 21.59 | 289,668 |
| 28 Feb 2024 | 21.67 | -0.16 | -0.73% | 21.65 | 21.87 | 21.57 | 261,501 |
| 27 Feb 2024 | 21.83 | 0.10 | 0.46% | 21.81 | 22.0499 | 21.69 | 234,876 |
| 26 Feb 2024 | 21.73 | -0.10 | -0.46% | 21.75 | 21.92 | 21.55 | 259,280 |
| 23 Feb 2024 | 21.83 | -0.06 | -0.27% | 22.00 | 22.04 | 21.68 | 371,018 |
| 22 Feb 2024 | 21.89 | -0.18 | -0.82% | 21.94 | 22.07 | 21.71 | 282,236 |
| 21 Feb 2024 | 22.07 | -0.05 | -0.23% | 22.09 | 22.17 | 21.93 | 425,653 |
| 20 Feb 2024 | 22.12 | -0.16 | -0.72% | 21.96 | 22.40 | 21.96 | 204,622 |
| 16 Feb 2024 | 22.28 | -0.42 | -1.85% | 22.45 | 22.64 | 22.26 | 368,453 |
| 15 Feb 2024 | 22.70 | 0.83 | 3.80% | 22.06 | 22.8146 | 22.03 | 304,773 |
| 14 Feb 2024 | 21.87 | 0.33 | 1.53% | 21.86 | 21.96 | 21.37 | 337,120 |
| 13 Feb 2024 | 21.54 | -1.10 | -4.86% | 21.91 | 21.99 | 21.19 | 442,326 |
| 12 Feb 2024 | 22.64 | 0.46 | 2.07% | 22.22 | 22.96 | 22.22 | 393,164 |
