Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FITBI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 25.59 | 0.02 | 0.08% | 25.57 | 25.59 | 25.49 | 13,491 |
| 09 May 2024 | 25.57 | 0.16 | 0.65% | 25.42 | 25.61 | 25.35 | 28,740 |
| 08 May 2024 | 25.41 | -0.03 | -0.10% | 25.45 | 25.55 | 25.34 | 25,849 |
| 07 May 2024 | 25.43 | -0.23 | -0.90% | 25.72 | 25.72 | 25.43 | 35,038 |
| 06 May 2024 | 25.66 | 0.17 | 0.67% | 25.49 | 25.66 | 25.49 | 14,771 |
| 03 May 2024 | 25.49 | 0.08 | 0.31% | 25.40 | 25.49 | 25.36 | 11,653 |
| 02 May 2024 | 25.41 | 0.02 | 0.08% | 25.39 | 25.41 | 25.35 | 18,269 |
| 01 May 2024 | 25.39 | -0.02 | -0.08% | 25.31 | 25.45 | 25.31 | 17,752 |
| 30 Abr 2024 | 25.41 | 0.08 | 0.32% | 25.30 | 25.42 | 25.28 | 36,665 |
| 29 Abr 2024 | 25.33 | 0.07 | 0.28% | 25.31 | 25.33 | 25.26 | 10,940 |
| 26 Abr 2024 | 25.26 | -0.01 | -0.04% | 25.25 | 25.33 | 25.25 | 21,508 |
| 25 Abr 2024 | 25.27 | -0.04 | -0.16% | 25.25 | 25.29 | 25.23 | 15,851 |
| 24 Abr 2024 | 25.31 | -0.07 | -0.28% | 25.39 | 25.40 | 25.26 | 34,015 |
| 23 Abr 2024 | 25.38 | 0.13 | 0.51% | 25.28 | 25.38 | 25.26 | 30,861 |
| 22 Abr 2024 | 25.25 | -0.05 | -0.20% | 25.30 | 25.31 | 25.22 | 28,489 |
| 19 Abr 2024 | 25.30 | 0.02 | 0.08% | 25.27 | 25.31 | 25.20 | 16,627 |
| 18 Abr 2024 | 25.28 | 0.00 | 0.00% | 25.20 | 25.34 | 25.12 | 94,638 |
| 17 Abr 2024 | 25.28 | 0.03 | 0.12% | 25.28 | 25.32 | 25.21 | 20,976 |
| 16 Abr 2024 | 25.25 | 0.10 | 0.40% | 25.14 | 25.28 | 25.14 | 26,058 |
| 15 Abr 2024 | 25.15 | -0.09 | -0.36% | 25.25 | 25.25 | 25.13 | 24,117 |
| 12 Abr 2024 | 25.24 | 0.01 | 0.04% | 25.25 | 25.27 | 25.17 | 29,069 |
| 11 Abr 2024 | 25.23 | 0.02 | 0.08% | 25.21 | 25.26 | 25.20 | 41,588 |
| 10 Abr 2024 | 25.21 | -0.04 | -0.16% | 25.22 | 25.26 | 25.19 | 33,156 |
| 09 Abr 2024 | 25.25 | 0.04 | 0.16% | 25.25 | 25.28 | 25.20 | 43,826 |
| 08 Abr 2024 | 25.21 | 0.01 | 0.04% | 25.22 | 25.25 | 25.20 | 47,745 |
| 05 Abr 2024 | 25.20 | 0.00 | 0.00% | 25.17 | 25.24 | 25.16 | 74,251 |
| 04 Abr 2024 | 25.20 | -0.09 | -0.36% | 25.30 | 25.38 | 25.19 | 36,551 |
| 03 Abr 2024 | 25.29 | 0.05 | 0.20% | 25.23 | 25.36 | 25.22 | 40,014 |
| 02 Abr 2024 | 25.24 | -0.25 | -0.99% | 25.32 | 25.56 | 25.20 | 64,506 |
| 01 Abr 2024 | 25.49 | 0.23 | 0.92% | 25.38 | 25.50 | 25.28 | 32,831 |
| 28 Mar 2024 | 25.26 | -0.24 | -0.94% | 25.60 | 25.60 | 25.26 | 41,299 |
| 27 Mar 2024 | 25.50 | -0.50 | -1.92% | 25.57 | 25.58 | 25.41 | 30,048 |
| 26 Mar 2024 | 26.00 | -0.02 | -0.08% | 26.17 | 26.21 | 25.95 | 39,256 |
| 25 Mar 2024 | 26.02 | -0.20 | -0.76% | 26.16 | 26.22 | 26.02 | 16,240 |
| 22 Mar 2024 | 26.22 | 0.00 | 0.00% | 26.24 | 26.25 | 26.00 | 26,321 |
| 21 Mar 2024 | 26.22 | 0.22 | 0.85% | 26.09 | 26.23 | 26.07 | 24,681 |
| 20 Mar 2024 | 26.00 | 0.10 | 0.39% | 25.87 | 26.05 | 25.85 | 21,535 |
| 19 Mar 2024 | 25.90 | 0.01 | 0.04% | 25.89 | 25.97 | 25.80 | 20,752 |
| 18 Mar 2024 | 25.89 | 0.10 | 0.39% | 25.70 | 25.89 | 25.70 | 15,524 |
| 15 Mar 2024 | 25.79 | 0.03 | 0.12% | 25.77 | 25.80 | 25.68 | 10,006 |
| 14 Mar 2024 | 25.76 | 0.01 | 0.04% | 25.69 | 25.80 | 25.61 | 12,327 |
| 13 Mar 2024 | 25.75 | -0.01 | -0.04% | 25.76 | 25.81 | 25.60 | 16,226 |
| 12 Mar 2024 | 25.76 | -0.06 | -0.23% | 25.76 | 25.80 | 25.53 | 23,721 |
| 11 Mar 2024 | 25.82 | -0.05 | -0.19% | 25.86 | 25.93 | 25.77 | 20,306 |
| 08 Mar 2024 | 25.87 | 0.05 | 0.19% | 25.83 | 25.87 | 25.67 | 14,295 |
| 07 Mar 2024 | 25.82 | 0.02 | 0.08% | 25.79 | 25.83 | 25.71 | 24,489 |
| 06 Mar 2024 | 25.80 | 0.05 | 0.19% | 25.75 | 25.83 | 25.69 | 16,194 |
| 05 Mar 2024 | 25.75 | 0.05 | 0.19% | 25.70 | 25.75 | 25.67 | 14,858 |
| 04 Mar 2024 | 25.70 | 0.01 | 0.04% | 25.71 | 25.71 | 25.58 | 13,885 |
| 01 Mar 2024 | 25.69 | -0.06 | -0.23% | 25.53 | 25.70 | 25.53 | 17,293 |
| 29 Feb 2024 | 25.75 | 0.24 | 0.94% | 25.51 | 25.75 | 25.51 | 55,920 |
| 28 Feb 2024 | 25.51 | -0.11 | -0.43% | 25.58 | 25.65 | 25.48 | 13,225 |
| 27 Feb 2024 | 25.62 | -0.04 | -0.16% | 25.64 | 25.66 | 25.54 | 11,436 |
| 26 Feb 2024 | 25.66 | -0.05 | -0.19% | 25.65 | 25.70 | 25.51 | 12,728 |
| 23 Feb 2024 | 25.71 | 0.19 | 0.72% | 25.54 | 25.71 | 25.54 | 14,828 |
| 22 Feb 2024 | 25.53 | 0.05 | 0.20% | 25.49 | 25.60 | 25.47 | 14,161 |
| 21 Feb 2024 | 25.48 | 0.05 | 0.22% | 25.43 | 25.55 | 25.43 | 15,066 |
| 20 Feb 2024 | 25.42 | 0.00 | 0.00% | 25.43 | 25.66 | 25.39 | 19,961 |
| 16 Feb 2024 | 25.42 | -0.05 | -0.20% | 25.47 | 25.59 | 25.41 | 12,647 |
| 15 Feb 2024 | 25.47 | 0.03 | 0.12% | 25.44 | 25.64 | 25.44 | 26,605 |
| 14 Feb 2024 | 25.44 | -0.06 | -0.24% | 25.58 | 25.64 | 25.39 | 51,042 |
| 13 Feb 2024 | 25.50 | -0.10 | -0.39% | 25.50 | 25.57 | 25.40 | 23,374 |
| 12 Feb 2024 | 25.60 | 0.00 | 0.00% | 25.54 | 25.64 | 25.51 | 30,803 |
