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.
FGBI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 11.50 | 0.00 | 0.00% | 11.47 | 11.84 | 11.39 | 3,227 |
| 16 May 2024 | 11.50 | 0.00 | 0.00% | 11.39 | 11.60 | 11.29 | 2,733 |
| 15 May 2024 | 11.50 | 0.16 | 1.41% | 11.34 | 11.835 | 11.20 | 13,423 |
| 14 May 2024 | 11.34 | 0.00 | 0.00% | 11.30 | 11.73 | 11.10 | 6,400 |
| 13 May 2024 | 11.34 | 0.40 | 3.66% | 11.01 | 11.34 | 11.01 | 2,961 |
| 10 May 2024 | 10.94 | 0.01 | 0.09% | 10.93 | 11.155 | 10.74 | 18,515 |
| 09 May 2024 | 10.93 | -0.08 | -0.73% | 11.04 | 11.0489 | 10.86 | 2,898 |
| 08 May 2024 | 11.01 | -0.09 | -0.81% | 11.10 | 11.25 | 11.01 | 1,990 |
| 07 May 2024 | 11.10 | -0.25 | -2.20% | 11.35 | 11.35 | 11.10 | 3,609 |
| 06 May 2024 | 11.35 | -0.02 | -0.18% | 11.36 | 11.40 | 11.17 | 5,305 |
| 03 May 2024 | 11.37 | 0.37 | 3.36% | 11.07 | 11.37 | 10.71 | 4,349 |
| 02 May 2024 | 11.00 | 0.14 | 1.29% | 11.00 | 11.155 | 10.62 | 6,076 |
| 01 May 2024 | 10.86 | -0.37 | -3.29% | 11.20 | 11.20 | 10.50 | 18,232 |
| 30 Abr 2024 | 11.23 | 1.08 | 10.64% | 9.95 | 11.24 | 9.95 | 153,739 |
| 29 Abr 2024 | 10.15 | -0.23 | -2.17% | 10.31 | 11.18 | 9.78 | 55,957 |
| 26 Abr 2024 | 10.375 | 0.40 | 3.96% | 9.95 | 10.375 | 9.81 | 10,009 |
| 25 Abr 2024 | 9.98 | 0.00 | 0.00% | 10.01 | 10.01 | 9.63 | 5,320 |
| 24 Abr 2024 | 9.98 | -0.07 | -0.70% | 10.14 | 10.14 | 9.84 | 3,948 |
| 23 Abr 2024 | 10.05 | 0.03 | 0.30% | 10.08 | 10.27 | 9.87 | 7,831 |
| 22 Abr 2024 | 10.02 | -0.28 | -2.72% | 10.39 | 10.39 | 10.00 | 4,216 |
| 19 Abr 2024 | 10.30 | 0.60 | 6.19% | 9.55 | 10.30 | 9.55 | 6,852 |
| 18 Abr 2024 | 9.70 | -0.05 | -0.51% | 9.67 | 10.11 | 9.51 | 7,451 |
| 17 Abr 2024 | 9.75 | -0.15 | -1.52% | 9.90 | 10.7599 | 9.71 | 8,261 |
| 16 Abr 2024 | 9.90 | -0.21 | -2.03% | 10.14 | 10.14 | 9.494 | 1,436 |
| 15 Abr 2024 | 10.105 | 0.02 | 0.15% | 9.98 | 10.30 | 9.59 | 3,434 |
| 12 Abr 2024 | 10.09 | 0.03 | 0.30% | 10.10 | 10.105 | 10.00 | 2,526 |
| 11 Abr 2024 | 10.06 | 0.30 | 3.07% | 9.90 | 10.64 | 9.90 | 12,884 |
| 10 Abr 2024 | 9.76 | -0.50 | -4.89% | 10.00 | 10.0499 | 9.76 | 2,031 |
| 09 Abr 2024 | 10.2614 | 0.30 | 3.03% | 10.04 | 10.2614 | 9.93 | 2,603 |
| 08 Abr 2024 | 9.96 | 0.18 | 1.84% | 9.95 | 10.46 | 9.87 | 5,774 |
| 05 Abr 2024 | 9.78 | -0.27 | -2.69% | 10.11 | 10.13 | 9.78 | 2,810 |
| 04 Abr 2024 | 10.05 | 0.00 | 0.00% | 10.21 | 10.27 | 10.05 | 4,164 |
| 03 Abr 2024 | 10.05 | -0.12 | -1.18% | 10.21 | 10.21 | 10.05 | 1,648 |
| 02 Abr 2024 | 10.17 | -0.07 | -0.68% | 10.30 | 10.4699 | 10.15 | 5,785 |
| 01 Abr 2024 | 10.24 | 0.09 | 0.89% | 10.15 | 10.40 | 10.15 | 16,137 |
| 28 Mar 2024 | 10.15 | 0.04 | 0.40% | 10.17 | 10.49 | 10.15 | 4,477 |
| 27 Mar 2024 | 10.11 | -0.01 | -0.10% | 10.26 | 10.50 | 10.11 | 3,668 |
| 26 Mar 2024 | 10.12 | -0.06 | -0.59% | 10.29 | 10.41 | 10.07 | 3,199 |
| 25 Mar 2024 | 10.18 | -0.20 | -1.93% | 10.46 | 10.495 | 10.17 | 3,504 |
| 22 Mar 2024 | 10.38 | 0.19 | 1.86% | 10.26 | 10.41 | 10.19 | 1,904 |
| 21 Mar 2024 | 10.19 | -0.11 | -1.07% | 10.05 | 10.90 | 10.05 | 6,988 |
| 20 Mar 2024 | 10.30 | -0.10 | -0.96% | 10.57 | 10.605 | 10.295 | 6,346 |
| 19 Mar 2024 | 10.40 | -0.40 | -3.70% | 10.95 | 11.11 | 10.40 | 6,979 |
| 18 Mar 2024 | 10.80 | 0.04 | 0.37% | 11.01 | 11.26 | 10.80 | 13,583 |
| 15 Mar 2024 | 10.76 | 0.11 | 1.03% | 10.76 | 11.01 | 10.655 | 22,648 |
| 14 Mar 2024 | 10.65 | -0.39 | -3.53% | 11.04 | 11.29 | 10.65 | 5,562 |
| 13 Mar 2024 | 11.04 | 0.04 | 0.36% | 10.97 | 11.25 | 10.90 | 3,998 |
| 12 Mar 2024 | 11.00 | -0.02 | -0.18% | 11.15 | 11.50 | 11.00 | 8,470 |
| 11 Mar 2024 | 11.02 | -0.23 | -2.04% | 11.18 | 11.18 | 10.86 | 3,529 |
| 08 Mar 2024 | 11.25 | -0.19 | -1.66% | 11.30 | 11.61 | 10.94 | 9,163 |
| 07 Mar 2024 | 11.44 | 0.25 | 2.23% | 11.23 | 11.44 | 10.82 | 8,558 |
| 06 Mar 2024 | 11.19 | 0.07 | 0.63% | 11.34 | 11.34 | 10.90 | 3,377 |
| 05 Mar 2024 | 11.12 | -0.90 | -7.49% | 12.04 | 12.24 | 10.78 | 18,788 |
| 04 Mar 2024 | 12.02 | 0.53 | 4.61% | 11.53 | 12.02 | 11.49 | 8,361 |
| 01 Mar 2024 | 11.49 | 0.05 | 0.44% | 11.33 | 11.49 | 11.33 | 2,237 |
| 29 Feb 2024 | 11.44 | 0.18 | 1.64% | 11.43 | 11.44 | 11.21 | 3,075 |
| 28 Feb 2024 | 11.255 | 0.11 | 0.94% | 11.18 | 11.32 | 11.18 | 717 |
| 27 Feb 2024 | 11.15 | -0.12 | -1.06% | 11.21 | 11.39 | 10.7951 | 5,891 |
| 26 Feb 2024 | 11.27 | 0.33 | 3.02% | 10.81 | 11.375 | 10.81 | 4,701 |
| 23 Feb 2024 | 10.94 | 0.05 | 0.46% | 11.07 | 11.3999 | 10.7202 | 7,712 |
| 22 Feb 2024 | 10.89 | -0.24 | -2.16% | 11.21 | 11.30 | 10.89 | 4,410 |
| 21 Feb 2024 | 11.13 | -0.08 | -0.71% | 11.31 | 11.35 | 11.13 | 4,094 |
| 20 Feb 2024 | 11.21 | -0.07 | -0.62% | 11.20 | 11.5105 | 11.00 | 3,390 |
