Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FINX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 25.22 | 0.14 | 0.56% | 25.17 | 25.31 | 24.8162 | 40,372 |
| 30 May 2024 | 25.08 | -0.03 | -0.12% | 25.20 | 25.3054 | 25.01 | 31,367 |
| 29 May 2024 | 25.11 | -0.35 | -1.37% | 25.09 | 25.18 | 25.0655 | 37,067 |
| 28 May 2024 | 25.46 | -0.16 | -0.62% | 25.66 | 25.77 | 25.318 | 41,267 |
| 24 May 2024 | 25.62 | 0.17 | 0.67% | 25.48 | 25.70 | 25.33 | 183,436 |
| 23 May 2024 | 25.45 | -0.38 | -1.47% | 26.04 | 26.1638 | 25.375 | 51,156 |
| 22 May 2024 | 25.83 | -0.29 | -1.11% | 26.02 | 26.09 | 25.75 | 32,498 |
| 21 May 2024 | 26.12 | -0.16 | -0.61% | 26.21 | 26.3512 | 26.051 | 34,657 |
| 20 May 2024 | 26.28 | 0.18 | 0.69% | 26.21 | 26.31 | 26.04 | 28,951 |
| 17 May 2024 | 26.10 | 0.04 | 0.15% | 25.97 | 26.1638 | 25.9329 | 29,305 |
| 16 May 2024 | 26.06 | -0.20 | -0.76% | 26.16 | 26.2267 | 25.98 | 113,650 |
| 15 May 2024 | 26.26 | 0.28 | 1.08% | 26.20 | 26.28 | 26.03 | 45,441 |
| 14 May 2024 | 25.98 | 0.32 | 1.25% | 25.67 | 25.99 | 25.6204 | 44,165 |
| 13 May 2024 | 25.66 | 0.00 | 0.00% | 25.75 | 25.95 | 25.61 | 48,594 |
| 10 May 2024 | 25.66 | -0.20 | -0.77% | 25.93 | 26.00 | 25.60 | 27,001 |
| 09 May 2024 | 25.86 | 0.19 | 0.74% | 25.63 | 25.89 | 25.57 | 37,914 |
| 08 May 2024 | 25.67 | -0.11 | -0.43% | 25.55 | 25.73 | 25.511 | 28,435 |
| 07 May 2024 | 25.78 | 0.07 | 0.27% | 25.74 | 25.9623 | 25.71 | 65,010 |
| 06 May 2024 | 25.71 | 0.39 | 1.54% | 25.50 | 25.75 | 25.50 | 42,516 |
| 03 May 2024 | 25.32 | 0.02 | 0.08% | 25.72 | 25.72 | 25.259 | 40,215 |
| 02 May 2024 | 25.30 | 0.61 | 2.47% | 25.00 | 25.34 | 24.74 | 119,617 |
| 01 May 2024 | 24.69 | -0.33 | -1.32% | 24.82 | 25.22 | 24.5973 | 43,563 |
| 30 Abr 2024 | 25.02 | -0.54 | -2.11% | 25.40 | 25.50 | 25.02 | 81,937 |
| 29 Abr 2024 | 25.56 | -0.22 | -0.85% | 25.66 | 25.849 | 25.50 | 20,718 |
| 26 Abr 2024 | 25.78 | 0.39 | 1.54% | 25.51 | 25.89 | 25.3801 | 24,479 |
| 25 Abr 2024 | 25.39 | -0.45 | -1.74% | 25.31 | 25.50 | 24.985 | 35,905 |
| 24 Abr 2024 | 25.84 | -0.20 | -0.77% | 26.13 | 26.13 | 25.7401 | 21,284 |
| 23 Abr 2024 | 26.04 | 0.56 | 2.20% | 25.52 | 26.10 | 25.49 | 49,431 |
| 22 Abr 2024 | 25.48 | 0.50 | 2.00% | 25.18 | 25.54 | 25.035 | 44,585 |
| 19 Abr 2024 | 24.98 | -0.17 | -0.68% | 25.04 | 25.22 | 24.94 | 49,305 |
| 18 Abr 2024 | 25.15 | -0.03 | -0.12% | 25.23 | 25.5004 | 25.07 | 27,736 |
| 17 Abr 2024 | 25.18 | -0.03 | -0.12% | 25.36 | 25.49 | 25.0106 | 27,086 |
| 16 Abr 2024 | 25.21 | -0.19 | -0.75% | 25.33 | 25.37 | 25.00 | 67,551 |
| 15 Abr 2024 | 25.40 | -0.56 | -2.16% | 26.21 | 26.30 | 25.40 | 105,053 |
| 12 Abr 2024 | 25.96 | -0.77 | -2.88% | 26.42 | 26.42 | 25.88 | 56,769 |
| 11 Abr 2024 | 26.73 | 0.23 | 0.87% | 26.59 | 26.74 | 26.28 | 57,675 |
| 10 Abr 2024 | 26.50 | -0.59 | -2.18% | 26.43 | 26.80 | 26.3915 | 80,502 |
| 09 Abr 2024 | 27.09 | 0.00 | 0.00% | 27.14 | 27.27 | 26.9307 | 22,720 |
| 08 Abr 2024 | 27.09 | 0.45 | 1.69% | 26.84 | 27.1499 | 26.84 | 31,874 |
| 05 Abr 2024 | 26.64 | 0.13 | 0.49% | 26.38 | 26.83 | 26.30 | 27,032 |
| 04 Abr 2024 | 26.51 | -0.43 | -1.60% | 27.13 | 27.275 | 26.50 | 49,390 |
| 03 Abr 2024 | 26.94 | -0.01 | -0.04% | 26.75 | 27.065 | 26.72 | 47,296 |
| 02 Abr 2024 | 26.95 | -0.35 | -1.28% | 26.82 | 27.00 | 26.65 | 53,355 |
| 01 Abr 2024 | 27.30 | -0.56 | -2.01% | 27.83 | 27.9455 | 27.27 | 43,129 |
| 28 Mar 2024 | 27.86 | 0.22 | 0.80% | 27.73 | 27.93 | 27.648 | 25,323 |
| 27 Mar 2024 | 27.64 | 0.15 | 0.55% | 27.92 | 27.97 | 27.41 | 48,182 |
| 26 Mar 2024 | 27.49 | 0.02 | 0.07% | 27.45 | 27.7499 | 27.45 | 24,916 |
| 25 Mar 2024 | 27.47 | 0.31 | 1.14% | 27.20 | 27.5599 | 27.0341 | 30,514 |
| 22 Mar 2024 | 27.16 | -0.44 | -1.59% | 27.44 | 27.63 | 27.16 | 37,673 |
| 21 Mar 2024 | 27.60 | 0.31 | 1.14% | 27.45 | 27.85 | 27.4292 | 88,359 |
| 20 Mar 2024 | 27.29 | 0.77 | 2.90% | 26.55 | 27.34 | 26.55 | 41,610 |
| 19 Mar 2024 | 26.52 | -0.20 | -0.75% | 26.30 | 26.58 | 26.19 | 58,216 |
| 18 Mar 2024 | 26.72 | 0.17 | 0.64% | 26.56 | 26.83 | 26.5209 | 442,122 |
| 15 Mar 2024 | 26.55 | -0.01 | -0.04% | 26.40 | 26.70 | 26.38 | 55,252 |
| 14 Mar 2024 | 26.56 | -0.74 | -2.71% | 27.30 | 27.30 | 26.36 | 53,729 |
| 13 Mar 2024 | 27.30 | 0.21 | 0.78% | 27.00 | 27.60 | 26.99 | 266,972 |
| 12 Mar 2024 | 27.09 | 0.09 | 0.33% | 27.05 | 27.26 | 26.80 | 56,692 |
| 11 Mar 2024 | 27.00 | -0.18 | -0.66% | 27.10 | 27.30 | 26.96 | 342,337 |
| 08 Mar 2024 | 27.18 | 0.42 | 1.57% | 26.84 | 27.56 | 26.835 | 72,828 |
| 07 Mar 2024 | 26.76 | 0.11 | 0.41% | 26.71 | 26.862 | 26.57 | 247,735 |
| 06 Mar 2024 | 26.65 | 0.60 | 2.30% | 26.41 | 26.73 | 26.31 | 57,260 |
| 05 Mar 2024 | 26.05 | -0.76 | -2.83% | 26.60 | 26.78 | 25.98 | 56,293 |
| 04 Mar 2024 | 26.81 | 0.09 | 0.34% | 26.94 | 27.05 | 26.69 | 164,967 |
