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.
FFIV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 173.44 | -0.81 | -0.46% | 174.28 | 174.28 | 172.07 | 549,750 |
| 20 May 2024 | 174.25 | 0.12 | 0.07% | 173.74 | 175.315 | 173.495 | 427,545 |
| 17 May 2024 | 174.13 | 0.30 | 0.17% | 173.78 | 174.725 | 172.97 | 456,512 |
| 16 May 2024 | 173.83 | -1.22 | -0.70% | 175.97 | 175.97 | 172.88 | 511,940 |
| 15 May 2024 | 175.05 | 3.12 | 1.81% | 172.39 | 175.20 | 172.00 | 582,041 |
| 14 May 2024 | 171.93 | 0.53 | 0.31% | 172.47 | 172.79 | 170.50 | 493,562 |
| 13 May 2024 | 171.40 | -0.22 | -0.13% | 171.285 | 172.92 | 170.87 | 451,777 |
| 10 May 2024 | 171.62 | 0.58 | 0.34% | 171.42 | 172.20 | 170.79 | 313,432 |
| 09 May 2024 | 171.04 | -0.72 | -0.42% | 171.54 | 172.43 | 170.49 | 354,543 |
| 08 May 2024 | 171.76 | 3.44 | 2.04% | 168.10 | 172.29 | 167.685 | 540,538 |
| 07 May 2024 | 168.32 | -0.26 | -0.15% | 169.29 | 169.88 | 167.9221 | 351,254 |
| 06 May 2024 | 168.58 | 2.64 | 1.59% | 166.41 | 168.84 | 165.63 | 511,543 |
| 03 May 2024 | 165.94 | -0.13 | -0.08% | 168.11 | 168.68 | 165.37 | 637,761 |
| 02 May 2024 | 166.07 | -0.55 | -0.33% | 167.53 | 167.5499 | 163.12 | 785,515 |
| 01 May 2024 | 166.62 | 1.31 | 0.79% | 164.55 | 170.2499 | 164.46 | 1,050,248 |
| 30 Abr 2024 | 165.31 | -16.82 | -9.24% | 163.00 | 170.00 | 159.005 | 2,061,314 |
| 29 Abr 2024 | 182.13 | 0.19 | 0.10% | 183.86 | 186.37 | 180.575 | 1,030,930 |
| 26 Abr 2024 | 181.94 | 0.09 | 0.05% | 182.51 | 183.27 | 181.88 | 391,841 |
| 25 Abr 2024 | 181.85 | -0.50 | -0.27% | 180.51 | 183.48 | 180.51 | 640,159 |
| 24 Abr 2024 | 182.35 | 2.12 | 1.18% | 181.41 | 182.46 | 179.395 | 497,623 |
| 23 Abr 2024 | 180.23 | 0.68 | 0.38% | 179.93 | 181.535 | 179.705 | 419,512 |
| 22 Abr 2024 | 179.55 | 2.22 | 1.25% | 178.81 | 180.72 | 177.59 | 424,985 |
| 19 Abr 2024 | 177.33 | -2.26 | -1.26% | 179.61 | 179.92 | 176.94 | 422,725 |
| 18 Abr 2024 | 179.59 | -1.71 | -0.94% | 182.11 | 182.68 | 179.36 | 366,337 |
| 17 Abr 2024 | 181.30 | -1.76 | -0.96% | 183.80 | 184.02 | 181.28 | 377,016 |
| 16 Abr 2024 | 183.06 | -0.72 | -0.39% | 183.525 | 184.29 | 182.87 | 237,892 |
| 15 Abr 2024 | 183.78 | -4.21 | -2.24% | 189.67 | 189.67 | 183.71 | 401,573 |
| 12 Abr 2024 | 187.99 | -4.10 | -2.13% | 190.16 | 190.25 | 187.645 | 292,888 |
| 11 Abr 2024 | 192.09 | 0.96 | 0.50% | 191.92 | 192.975 | 190.13 | 303,007 |
| 10 Abr 2024 | 191.13 | -4.94 | -2.52% | 194.19 | 194.25 | 189.77 | 328,706 |
| 09 Abr 2024 | 196.07 | 4.38 | 2.28% | 192.46 | 196.35 | 192.46 | 525,083 |
| 08 Abr 2024 | 191.69 | -0.73 | -0.38% | 191.82 | 194.58 | 191.21 | 507,791 |
| 05 Abr 2024 | 192.42 | 3.94 | 2.09% | 189.43 | 192.66 | 189.23 | 323,107 |
| 04 Abr 2024 | 188.48 | -2.99 | -1.56% | 192.86 | 193.83 | 188.05 | 313,748 |
| 03 Abr 2024 | 191.47 | 1.94 | 1.02% | 188.85 | 192.0398 | 188.78 | 404,384 |
| 02 Abr 2024 | 189.53 | -0.31 | -0.16% | 188.48 | 189.67 | 187.85 | 300,245 |
| 01 Abr 2024 | 189.84 | 0.25 | 0.13% | 189.80 | 191.765 | 189.16 | 323,731 |
| 28 Mar 2024 | 189.59 | 0.75 | 0.40% | 189.25 | 190.50 | 188.79 | 273,559 |
| 27 Mar 2024 | 188.84 | 1.86 | 0.99% | 187.90 | 188.99 | 187.2374 | 163,397 |
| 26 Mar 2024 | 186.98 | -1.55 | -0.82% | 188.48 | 189.7824 | 186.86 | 382,824 |
| 25 Mar 2024 | 188.53 | -2.04 | -1.07% | 190.08 | 190.5499 | 188.15 | 237,395 |
| 22 Mar 2024 | 190.57 | -0.50 | -0.26% | 191.28 | 191.28 | 189.73 | 240,026 |
| 21 Mar 2024 | 191.07 | 1.54 | 0.81% | 190.00 | 192.30 | 189.2301 | 276,776 |
| 20 Mar 2024 | 189.53 | 0.52 | 0.28% | 189.12 | 190.19 | 188.005 | 201,616 |
| 19 Mar 2024 | 189.01 | 1.66 | 0.89% | 187.30 | 189.07 | 185.76 | 341,805 |
| 18 Mar 2024 | 187.35 | -0.55 | -0.29% | 187.91 | 188.8324 | 187.16 | 300,837 |
| 15 Mar 2024 | 187.90 | -3.11 | -1.63% | 190.30 | 190.68 | 186.92 | 865,285 |
| 14 Mar 2024 | 191.01 | -2.77 | -1.43% | 193.78 | 194.28 | 190.57 | 445,833 |
| 13 Mar 2024 | 193.78 | -0.25 | -0.13% | 194.00 | 194.43 | 192.92 | 307,019 |
| 12 Mar 2024 | 194.03 | 0.38 | 0.20% | 195.00 | 195.46 | 192.92 | 337,821 |
| 11 Mar 2024 | 193.65 | 0.72 | 0.37% | 192.56 | 193.86 | 191.065 | 524,780 |
| 08 Mar 2024 | 192.93 | -0.09 | -0.05% | 193.46 | 194.51 | 192.59 | 686,892 |
| 07 Mar 2024 | 193.02 | 2.42 | 1.27% | 190.63 | 193.20 | 190.07 | 349,803 |
| 06 Mar 2024 | 190.60 | 3.14 | 1.68% | 189.00 | 191.115 | 188.28 | 271,943 |
| 05 Mar 2024 | 187.46 | -5.84 | -3.02% | 193.35 | 193.35 | 186.565 | 424,943 |
| 04 Mar 2024 | 193.30 | 3.33 | 1.75% | 189.99 | 194.18 | 189.68 | 487,327 |
| 01 Mar 2024 | 189.97 | 2.75 | 1.47% | 187.42 | 190.175 | 186.88 | 343,211 |
| 29 Feb 2024 | 187.22 | 1.50 | 0.81% | 187.00 | 188.25 | 186.42 | 634,735 |
| 28 Feb 2024 | 185.72 | 0.28 | 0.15% | 184.75 | 186.66 | 184.08 | 336,495 |
| 27 Feb 2024 | 185.44 | -1.44 | -0.77% | 186.88 | 186.88 | 184.405 | 249,556 |
| 26 Feb 2024 | 186.88 | 1.05 | 0.57% | 186.14 | 187.67 | 185.765 | 364,623 |
| 23 Feb 2024 | 185.83 | 0.84 | 0.45% | 185.55 | 186.75 | 184.815 | 390,216 |
| 22 Feb 2024 | 184.99 | 3.90 | 2.15% | 182.74 | 185.14 | 181.87 | 503,989 |
