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.
FHTX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 5.51 | -0.30 | -5.16% | 5.86 | 6.02 | 5.47 | 60,661 |
| 16 May 2024 | 5.81 | 0.52 | 9.83% | 5.28 | 5.88 | 5.28 | 70,600 |
| 15 May 2024 | 5.29 | -0.38 | -6.70% | 5.82 | 5.945 | 5.22 | 79,389 |
| 14 May 2024 | 5.67 | 0.00 | 0.00% | 5.82 | 5.915 | 5.33 | 85,904 |
| 13 May 2024 | 5.67 | 0.11 | 1.98% | 5.63 | 6.07 | 5.52 | 59,781 |
| 10 May 2024 | 5.56 | -0.38 | -6.40% | 5.99 | 6.01 | 5.11 | 146,081 |
| 09 May 2024 | 5.94 | -0.04 | -0.67% | 5.93 | 6.5035 | 5.88 | 82,536 |
| 08 May 2024 | 5.98 | 0.35 | 6.22% | 5.51 | 5.98 | 5.51 | 55,696 |
| 07 May 2024 | 5.63 | -0.20 | -3.43% | 5.83 | 6.0343 | 5.62 | 58,265 |
| 06 May 2024 | 5.83 | -0.16 | -2.67% | 6.04 | 6.29 | 5.83 | 30,420 |
| 03 May 2024 | 5.99 | -0.12 | -1.96% | 6.35 | 6.5199 | 5.82 | 48,320 |
| 02 May 2024 | 6.11 | 0.25 | 4.27% | 6.00 | 6.35 | 5.85 | 68,642 |
| 01 May 2024 | 5.86 | 0.40 | 7.33% | 5.48 | 6.25 | 5.48 | 60,654 |
| 30 Abr 2024 | 5.46 | -0.27 | -4.71% | 5.57 | 5.68 | 5.44 | 28,866 |
| 29 Abr 2024 | 5.73 | 0.24 | 4.37% | 5.62 | 5.90 | 5.61 | 16,463 |
| 26 Abr 2024 | 5.49 | 0.26 | 4.97% | 5.25 | 5.545 | 5.16 | 35,367 |
| 25 Abr 2024 | 5.23 | 0.02 | 0.38% | 5.04 | 5.31 | 4.80 | 48,749 |
| 24 Abr 2024 | 5.21 | 0.05 | 0.97% | 5.21 | 5.62 | 5.15 | 111,333 |
| 23 Abr 2024 | 5.16 | 0.11 | 2.18% | 5.20 | 5.375 | 5.09 | 45,759 |
| 22 Abr 2024 | 5.05 | -0.25 | -4.72% | 5.31 | 5.40 | 4.96 | 77,555 |
| 19 Abr 2024 | 5.30 | -0.23 | -4.16% | 5.48 | 5.94 | 5.14 | 118,158 |
| 18 Abr 2024 | 5.53 | -0.25 | -4.33% | 5.76 | 5.885 | 5.51 | 127,287 |
| 17 Abr 2024 | 5.78 | -0.25 | -4.15% | 6.16 | 6.7399 | 5.7503 | 135,861 |
| 16 Abr 2024 | 6.03 | -0.36 | -5.63% | 6.20 | 6.205 | 5.825 | 87,006 |
| 15 Abr 2024 | 6.39 | -1.03 | -13.88% | 7.41 | 7.45 | 6.27 | 68,342 |
| 12 Abr 2024 | 7.42 | -0.58 | -7.25% | 7.96 | 7.9899 | 6.97 | 95,419 |
| 11 Abr 2024 | 8.00 | 0.74 | 10.19% | 7.16 | 8.05 | 7.02 | 126,284 |
| 10 Abr 2024 | 7.26 | -0.22 | -2.94% | 7.18 | 7.8922 | 6.86 | 71,462 |
| 09 Abr 2024 | 7.48 | 0.31 | 4.32% | 7.31 | 7.685 | 7.19 | 51,806 |
| 08 Abr 2024 | 7.17 | 0.07 | 0.99% | 7.19 | 7.415 | 7.00 | 61,284 |
| 05 Abr 2024 | 7.10 | 0.05 | 0.71% | 6.99 | 7.26 | 6.62 | 39,505 |
| 04 Abr 2024 | 7.05 | -0.16 | -2.22% | 7.30 | 7.55 | 6.81 | 93,886 |
| 03 Abr 2024 | 7.21 | 0.21 | 3.00% | 7.00 | 7.63 | 6.90 | 83,760 |
| 02 Abr 2024 | 7.00 | -0.13 | -1.82% | 6.81 | 7.15 | 6.81 | 42,548 |
| 01 Abr 2024 | 7.13 | 0.42 | 6.26% | 6.67 | 7.44 | 6.27 | 93,903 |
| 28 Mar 2024 | 6.71 | 0.43 | 6.85% | 6.26 | 6.76 | 6.26 | 68,593 |
| 27 Mar 2024 | 6.28 | 0.21 | 3.46% | 6.15 | 6.3069 | 6.02 | 54,872 |
| 26 Mar 2024 | 6.07 | 0.13 | 2.19% | 6.07 | 6.27 | 6.01 | 42,901 |
| 25 Mar 2024 | 5.94 | -0.42 | -6.60% | 6.41 | 6.66 | 5.85 | 99,912 |
| 22 Mar 2024 | 6.36 | -0.21 | -3.20% | 6.56 | 6.7199 | 6.21 | 92,235 |
| 21 Mar 2024 | 6.57 | 0.08 | 1.23% | 6.56 | 7.035 | 6.54 | 67,866 |
| 20 Mar 2024 | 6.49 | 0.42 | 6.92% | 6.14 | 6.57 | 5.925 | 86,250 |
| 19 Mar 2024 | 6.07 | 0.14 | 2.36% | 5.87 | 6.19 | 5.87 | 46,523 |
| 18 Mar 2024 | 5.93 | 0.02 | 0.34% | 6.10 | 6.1898 | 5.80 | 80,693 |
| 15 Mar 2024 | 5.91 | -0.14 | -2.31% | 6.06 | 6.24 | 5.7817 | 128,368 |
| 14 Mar 2024 | 6.05 | -0.71 | -10.50% | 6.73 | 6.74 | 5.805 | 93,791 |
| 13 Mar 2024 | 6.76 | 0.22 | 3.36% | 6.57 | 6.80 | 6.48 | 44,748 |
| 12 Mar 2024 | 6.54 | -0.27 | -3.96% | 6.89 | 7.19 | 6.24 | 156,595 |
| 11 Mar 2024 | 6.81 | 0.22 | 3.34% | 6.68 | 6.99 | 6.32 | 157,249 |
| 08 Mar 2024 | 6.59 | -0.24 | -3.51% | 6.99 | 7.25 | 6.47 | 83,123 |
| 07 Mar 2024 | 6.83 | 0.04 | 0.59% | 6.86 | 7.13 | 6.38 | 121,738 |
| 06 Mar 2024 | 6.79 | 0.40 | 6.26% | 6.39 | 7.14 | 6.18 | 125,034 |
| 05 Mar 2024 | 6.39 | -0.40 | -5.89% | 6.68 | 6.91 | 6.315 | 93,755 |
| 04 Mar 2024 | 6.79 | -1.15 | -14.48% | 7.92 | 8.1634 | 6.78 | 198,381 |
| 01 Mar 2024 | 7.94 | 0.21 | 2.72% | 7.76 | 8.44 | 7.64 | 132,663 |
| 29 Feb 2024 | 7.73 | -0.05 | -0.64% | 8.03 | 8.125 | 7.51 | 88,800 |
| 28 Feb 2024 | 7.78 | 0.58 | 8.06% | 7.12 | 7.885 | 7.1001 | 137,641 |
| 27 Feb 2024 | 7.20 | -0.34 | -4.51% | 7.88 | 7.93 | 6.7201 | 183,299 |
| 26 Feb 2024 | 7.54 | 1.56 | 26.09% | 5.96 | 7.58 | 5.88 | 163,921 |
| 23 Feb 2024 | 5.98 | -0.11 | -1.81% | 6.09 | 6.51 | 5.88 | 119,316 |
| 22 Feb 2024 | 6.09 | 0.12 | 2.01% | 5.99 | 6.32 | 5.95 | 130,244 |
| 21 Feb 2024 | 5.97 | 0.06 | 1.02% | 5.84 | 6.22 | 5.8001 | 101,069 |
| 20 Feb 2024 | 5.91 | -0.61 | -9.36% | 6.47 | 6.61 | 5.81 | 126,878 |
