Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FIP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 8.55 | -0.04 | -0.47% | 8.70 | 8.85 | 8.515 | 4,240,841 |
| 30 May 2024 | 8.59 | 0.10 | 1.18% | 8.56 | 8.885 | 8.525 | 1,656,975 |
| 29 May 2024 | 8.49 | -0.11 | -1.28% | 8.39 | 8.57 | 8.33 | 1,879,170 |
| 28 May 2024 | 8.60 | -0.34 | -3.80% | 9.20 | 9.25 | 8.56 | 2,138,489 |
| 24 May 2024 | 8.94 | 0.42 | 4.93% | 8.62 | 9.09 | 8.62 | 1,451,130 |
| 23 May 2024 | 8.52 | -0.06 | -0.70% | 8.69 | 8.7561 | 8.50 | 1,649,871 |
| 22 May 2024 | 8.58 | 0.28 | 3.37% | 8.27 | 8.80 | 8.22 | 2,321,769 |
| 21 May 2024 | 8.30 | -0.05 | -0.60% | 8.34 | 8.405 | 8.22 | 1,278,267 |
| 20 May 2024 | 8.35 | 0.21 | 2.58% | 8.13 | 8.50 | 8.13 | 853,033 |
| 17 May 2024 | 8.14 | -0.10 | -1.21% | 8.50 | 8.515 | 8.09 | 1,228,624 |
| 16 May 2024 | 8.24 | -0.02 | -0.24% | 8.22 | 8.36 | 8.1398 | 755,564 |
| 15 May 2024 | 8.26 | -0.11 | -1.31% | 8.40 | 8.45 | 8.185 | 1,423,077 |
| 14 May 2024 | 8.37 | 0.34 | 4.23% | 8.15 | 8.395 | 7.94 | 878,947 |
| 13 May 2024 | 8.03 | 0.34 | 4.42% | 7.90 | 8.20 | 7.75 | 1,422,554 |
| 10 May 2024 | 7.69 | -0.11 | -1.41% | 7.81 | 7.895 | 7.625 | 1,330,390 |
| 09 May 2024 | 7.80 | 0.29 | 3.86% | 7.50 | 7.87 | 7.4285 | 930,460 |
| 08 May 2024 | 7.51 | 0.17 | 2.32% | 7.06 | 7.71 | 6.995 | 1,516,208 |
| 07 May 2024 | 7.34 | 0.05 | 0.69% | 7.33 | 7.455 | 7.195 | 1,582,353 |
| 06 May 2024 | 7.29 | -0.01 | -0.14% | 7.47 | 7.505 | 7.19 | 2,232,806 |
| 03 May 2024 | 7.30 | -0.07 | -0.95% | 7.50 | 7.50 | 7.22 | 1,294,117 |
| 02 May 2024 | 7.37 | 0.27 | 3.80% | 7.20 | 7.385 | 7.11 | 2,733,977 |
| 01 May 2024 | 7.10 | -0.14 | -1.93% | 7.26 | 7.30 | 7.05 | 718,106 |
| 30 Abr 2024 | 7.24 | -0.18 | -2.43% | 7.36 | 7.41 | 7.18 | 1,587,256 |
| 29 Abr 2024 | 7.42 | 0.11 | 1.50% | 7.43 | 7.52 | 7.285 | 1,632,206 |
| 26 Abr 2024 | 7.31 | -0.10 | -1.35% | 7.45 | 7.495 | 7.20 | 1,312,808 |
| 25 Abr 2024 | 7.41 | -0.03 | -0.40% | 7.31 | 7.5025 | 7.28 | 677,819 |
| 24 Abr 2024 | 7.44 | -0.34 | -4.37% | 7.80 | 7.93 | 7.35 | 1,068,017 |
| 23 Abr 2024 | 7.78 | 0.69 | 9.73% | 7.10 | 7.785 | 6.97 | 2,232,195 |
| 22 Abr 2024 | 7.09 | 0.42 | 6.30% | 6.66 | 7.15 | 6.66 | 1,816,756 |
| 19 Abr 2024 | 6.67 | 0.10 | 1.52% | 6.53 | 6.70 | 6.4501 | 756,968 |
| 18 Abr 2024 | 6.57 | 0.02 | 0.31% | 6.69 | 6.90 | 6.50 | 1,257,713 |
| 17 Abr 2024 | 6.55 | -0.22 | -3.25% | 6.88 | 6.96 | 6.485 | 1,757,966 |
| 16 Abr 2024 | 6.77 | -0.05 | -0.73% | 6.77 | 6.835 | 6.68 | 902,038 |
| 15 Abr 2024 | 6.82 | -0.13 | -1.87% | 7.00 | 7.155 | 6.71 | 1,709,646 |
| 12 Abr 2024 | 6.95 | 0.52 | 8.09% | 6.37 | 6.975 | 6.37 | 1,831,587 |
| 11 Abr 2024 | 6.43 | 0.10 | 1.58% | 6.35 | 6.44 | 6.29 | 420,534 |
| 10 Abr 2024 | 6.33 | -0.12 | -1.86% | 6.28 | 6.47 | 6.26 | 3,897,746 |
| 09 Abr 2024 | 6.45 | 0.06 | 0.94% | 6.43 | 6.46 | 6.195 | 846,716 |
| 08 Abr 2024 | 6.39 | -0.03 | -0.47% | 6.45 | 6.505 | 6.33 | 885,713 |
| 05 Abr 2024 | 6.42 | 0.03 | 0.47% | 6.41 | 6.425 | 6.34 | 745,711 |
| 04 Abr 2024 | 6.39 | -0.08 | -1.24% | 6.52 | 6.64 | 6.36 | 903,832 |
| 03 Abr 2024 | 6.47 | 0.07 | 1.09% | 6.38 | 6.585 | 6.17 | 909,822 |
| 02 Abr 2024 | 6.40 | -0.01 | -0.16% | 6.355 | 6.57 | 6.33 | 1,101,600 |
| 01 Abr 2024 | 6.41 | 0.13 | 2.07% | 6.28 | 6.46 | 6.21 | 1,053,739 |
| 28 Mar 2024 | 6.28 | 0.08 | 1.29% | 6.20 | 6.29 | 6.15 | 546,881 |
| 27 Mar 2024 | 6.20 | 0.25 | 4.20% | 5.90 | 6.245 | 5.87 | 875,833 |
| 26 Mar 2024 | 5.95 | -0.18 | -2.94% | 6.15 | 6.1584 | 5.95 | 374,760 |
| 25 Mar 2024 | 6.13 | -0.04 | -0.65% | 6.14 | 6.25 | 6.11 | 345,609 |
| 22 Mar 2024 | 6.17 | -0.05 | -0.80% | 6.21 | 6.28 | 6.06 | 419,553 |
| 21 Mar 2024 | 6.22 | 0.06 | 0.97% | 6.17 | 6.285 | 6.13 | 528,259 |
| 20 Mar 2024 | 6.16 | 0.24 | 4.05% | 5.89 | 6.17 | 5.87 | 489,258 |
| 19 Mar 2024 | 5.92 | 0.02 | 0.34% | 5.82 | 5.93 | 5.725 | 438,413 |
| 18 Mar 2024 | 5.90 | -0.03 | -0.51% | 5.97 | 5.97 | 5.717 | 487,517 |
| 15 Mar 2024 | 5.93 | 0.24 | 4.22% | 5.67 | 6.02 | 5.67 | 1,263,773 |
| 14 Mar 2024 | 5.69 | -0.09 | -1.56% | 5.80 | 5.80 | 5.59 | 1,021,325 |
| 13 Mar 2024 | 5.78 | -0.11 | -1.87% | 5.90 | 6.00 | 5.75 | 561,389 |
| 12 Mar 2024 | 5.89 | 0.31 | 5.56% | 5.57 | 5.89 | 5.52 | 585,145 |
| 11 Mar 2024 | 5.58 | 0.19 | 3.53% | 5.39 | 5.68 | 5.305 | 871,443 |
| 08 Mar 2024 | 5.39 | 0.20 | 3.85% | 5.20 | 5.39 | 5.20 | 642,938 |
| 07 Mar 2024 | 5.19 | 0.26 | 5.27% | 4.97 | 5.19 | 4.97 | 453,039 |
| 06 Mar 2024 | 4.93 | 0.05 | 1.02% | 4.95 | 4.979 | 4.88 | 284,693 |
| 05 Mar 2024 | 4.88 | -0.05 | -1.01% | 4.92 | 5.00 | 4.83 | 448,601 |
| 04 Mar 2024 | 4.93 | -0.11 | -2.18% | 5.05 | 5.13 | 4.815 | 525,527 |
