Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FFIE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 1.65 | 0.95 | 134.04% | 0.8122 | 2.35 | 0.7554 | 1,118,961,690 |
| 15 May 2024 | 0.705 | 0.4198 | 147.19% | 0.599 | 0.98 | 0.3883 | 1,324,082,990 |
| 14 May 2024 | 0.2852 | 0.2242 | 367.54% | 0.0997 | 0.3598 | 0.09 | 1,547,154,082 |
| 13 May 2024 | 0.061 | 0.0149 | 32.32% | 0.048 | 0.07 | 0.0451 | 276,538,983 |
| 10 May 2024 | 0.0461 | 0.0055 | 13.55% | 0.042 | 0.0484 | 0.04 | 99,746,469 |
| 09 May 2024 | 0.0406 | -0.0012 | -2.87% | 0.0416 | 0.0416 | 0.0391 | 78,347,538 |
| 08 May 2024 | 0.0418 | -0.0019 | -4.35% | 0.0415 | 0.0433 | 0.0402 | 58,759,927 |
| 07 May 2024 | 0.0437 | 0.0024 | 5.81% | 0.048 | 0.052 | 0.0418 | 175,148,767 |
| 06 May 2024 | 0.0413 | 0.0004 | 0.98% | 0.041 | 0.0438 | 0.0401 | 65,645,266 |
| 03 May 2024 | 0.0409 | 0.0008 | 2.00% | 0.0409 | 0.0436 | 0.0381 | 84,115,952 |
| 02 May 2024 | 0.0401 | -0.006 | -13.02% | 0.0473 | 0.0494 | 0.04 | 113,175,077 |
| 01 May 2024 | 0.0461 | 0.002 | 4.54% | 0.049 | 0.049 | 0.0411 | 77,600,640 |
| 30 Abr 2024 | 0.0441 | 0.0023 | 5.50% | 0.042 | 0.049 | 0.0395 | 70,438,447 |
| 29 Abr 2024 | 0.0418 | -0.0052 | -11.06% | 0.0445 | 0.0445 | 0.038 | 80,107,061 |
| 26 Abr 2024 | 0.047 | -0.002 | -4.08% | 0.05 | 0.052 | 0.046 | 63,033,116 |
| 25 Abr 2024 | 0.049 | -0.0009 | -1.80% | 0.0498 | 0.0498 | 0.0451 | 30,426,240 |
| 24 Abr 2024 | 0.0499 | -0.0041 | -7.59% | 0.055 | 0.055 | 0.048 | 59,256,840 |
| 23 Abr 2024 | 0.054 | -0.0015 | -2.70% | 0.0569 | 0.0615 | 0.05 | 62,473,443 |
| 22 Abr 2024 | 0.0555 | -0.0032 | -5.45% | 0.0585 | 0.065 | 0.051 | 37,108,372 |
| 19 Abr 2024 | 0.0587 | -0.0028 | -4.55% | 0.0633 | 0.06369 | 0.056 | 29,398,651 |
| 18 Abr 2024 | 0.0615 | 0.0004 | 0.65% | 0.0621 | 0.0712 | 0.061 | 26,962,488 |
| 17 Abr 2024 | 0.0611 | -0.0048 | -7.28% | 0.0685 | 0.0685 | 0.061 | 22,569,776 |
| 16 Abr 2024 | 0.0659 | -0.0061 | -8.47% | 0.07 | 0.0714 | 0.065 | 23,190,290 |
| 15 Abr 2024 | 0.072 | -0.008 | -10.00% | 0.08 | 0.08 | 0.07 | 23,167,349 |
| 12 Abr 2024 | 0.08 | -0.003 | -3.61% | 0.0851 | 0.0896 | 0.079 | 24,577,734 |
| 11 Abr 2024 | 0.083 | -0.0078 | -8.59% | 0.0908 | 0.0908 | 0.0801 | 23,175,421 |
| 10 Abr 2024 | 0.0908 | -0.021 | -18.78% | 0.1071 | 0.1092 | 0.09 | 41,971,778 |
| 09 Abr 2024 | 0.1118 | 0.0218 | 24.22% | 0.10 | 0.1149 | 0.0924 | 83,445,753 |
| 08 Abr 2024 | 0.09 | 0.0116 | 14.80% | 0.084 | 0.105 | 0.081 | 53,438,014 |
| 05 Abr 2024 | 0.0784 | -0.0071 | -8.30% | 0.0825 | 0.0848 | 0.078 | 19,983,253 |
| 04 Abr 2024 | 0.0855 | -0.0044 | -4.89% | 0.0899 | 0.0909 | 0.082 | 16,803,310 |
| 03 Abr 2024 | 0.0899 | -0.0001 | -0.11% | 0.091 | 0.09565 | 0.089 | 14,689,975 |
| 02 Abr 2024 | 0.09 | -0.0048 | -5.06% | 0.096 | 0.096 | 0.087 | 13,355,592 |
| 01 Abr 2024 | 0.0948 | -0.0052 | -5.20% | 0.0977 | 0.10 | 0.09 | 8,574,996 |
| 28 Mar 2024 | 0.10 | 0.0048 | 5.04% | 0.0947 | 0.1197 | 0.088 | 22,132,163 |
| 27 Mar 2024 | 0.0952 | -0.0049 | -4.90% | 0.10 | 0.1039 | 0.0875 | 19,187,948 |
| 26 Mar 2024 | 0.1001 | -0.014 | -12.27% | 0.1139 | 0.12 | 0.10 | 18,865,542 |
| 25 Mar 2024 | 0.1141 | -0.0176 | -13.36% | 0.1313 | 0.1347 | 0.1014 | 23,908,861 |
| 22 Mar 2024 | 0.1317 | -0.0043 | -3.16% | 0.1719 | 0.1729 | 0.1273 | 75,721,523 |
| 21 Mar 2024 | 0.136 | 0.0445 | 48.63% | 0.092 | 0.1491 | 0.089 | 102,166,415 |
| 20 Mar 2024 | 0.0915 | -0.0006 | -0.65% | 0.0941 | 0.095 | 0.086 | 13,605,172 |
| 19 Mar 2024 | 0.0921 | -0.0129 | -12.29% | 0.1066 | 0.1081 | 0.0902 | 19,014,874 |
| 18 Mar 2024 | 0.105 | 0.0081 | 8.36% | 0.10 | 0.119 | 0.0976 | 16,967,451 |
| 15 Mar 2024 | 0.0969 | -0.0098 | -9.18% | 0.1067 | 0.11 | 0.096 | 10,239,309 |
| 14 Mar 2024 | 0.1067 | -0.0013 | -1.20% | 0.11 | 0.1119 | 0.1007 | 9,104,438 |
| 13 Mar 2024 | 0.108 | 0.007 | 6.93% | 0.10 | 0.1371 | 0.0998 | 31,148,401 |
| 12 Mar 2024 | 0.101 | -0.028 | -21.71% | 0.128 | 0.13 | 0.0955 | 27,319,737 |
| 11 Mar 2024 | 0.129 | -0.004 | -3.01% | 0.135 | 0.1368 | 0.123 | 7,813,905 |
| 08 Mar 2024 | 0.133 | -0.0148 | -10.01% | 0.146 | 0.147 | 0.13 | 13,271,120 |
| 07 Mar 2024 | 0.1478 | -0.0154 | -9.44% | 0.1602 | 0.1618 | 0.1466 | 9,069,060 |
| 06 Mar 2024 | 0.1632 | -0.0119 | -6.80% | 0.179 | 0.1824 | 0.1602 | 9,557,148 |
| 05 Mar 2024 | 0.1751 | -0.009 | -4.89% | 0.1801 | 0.18095 | 0.16 | 13,486,693 |
| 04 Mar 2024 | 0.1841 | -0.0139 | -7.02% | 0.2042 | 0.206 | 0.1807 | 6,901,123 |
| 01 Mar 2024 | 0.198 | -0.0114 | -5.44% | 0.19 | 0.235 | 0.14 | 13,859,709 |
| 29 Feb 2024 | 0.2094 | 0.0216 | 11.50% | 0.201 | 0.2094 | 0.18 | 12,651,008 |
| 28 Feb 2024 | 0.1878 | -0.0582 | -23.66% | 0.246 | 0.246 | 0.1857 | 15,479,156 |
| 27 Feb 2024 | 0.246 | 0.0129 | 5.53% | 0.2391 | 0.2463 | 0.2253 | 5,714,105 |
| 26 Feb 2024 | 0.2331 | -0.0249 | -9.65% | 0.258 | 0.2817 | 0.219 | 10,767,936 |
| 23 Feb 2024 | 0.258 | 0.018 | 7.50% | 0.231 | 0.258 | 0.2208 | 3,877,465 |
| 22 Feb 2024 | 0.24 | 0.0195 | 8.84% | 0.231 | 0.2649 | 0.2286 | 8,703,937 |
| 21 Feb 2024 | 0.2205 | -0.021 | -8.70% | 0.2403 | 0.2466 | 0.2103 | 8,999,272 |
| 20 Feb 2024 | 0.2415 | -0.0396 | -14.09% | 0.2865 | 0.315 | 0.2088 | 13,447,133 |
