Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FIZZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 48.12 | 0.24 | 0.50% | 47.73 | 48.37 | 47.64 | 81,582 |
| 09 May 2024 | 47.88 | 0.55 | 1.16% | 47.43 | 47.99 | 47.42 | 77,976 |
| 08 May 2024 | 47.33 | -0.05 | -0.11% | 47.12 | 47.68 | 47.025 | 88,615 |
| 07 May 2024 | 47.38 | 1.10 | 2.38% | 46.26 | 47.48 | 46.26 | 118,089 |
| 06 May 2024 | 46.28 | -0.12 | -0.26% | 46.73 | 46.7796 | 45.87 | 125,579 |
| 03 May 2024 | 46.40 | -0.50 | -1.07% | 46.96 | 47.18 | 46.25 | 141,586 |
| 02 May 2024 | 46.90 | 1.95 | 4.34% | 45.41 | 47.05 | 45.1574 | 196,427 |
| 01 May 2024 | 44.95 | 0.45 | 1.01% | 44.43 | 45.28 | 44.20 | 174,004 |
| 30 Abr 2024 | 44.50 | 0.78 | 1.78% | 43.71 | 44.75 | 43.1401 | 272,113 |
| 29 Abr 2024 | 43.72 | 0.16 | 0.37% | 43.90 | 44.0317 | 43.59 | 108,692 |
| 26 Abr 2024 | 43.56 | 0.05 | 0.11% | 43.45 | 44.30 | 43.33 | 114,516 |
| 25 Abr 2024 | 43.51 | -1.02 | -2.29% | 44.59 | 44.59 | 43.45 | 131,741 |
| 24 Abr 2024 | 44.53 | 0.11 | 0.25% | 44.08 | 44.68 | 43.71 | 133,001 |
| 23 Abr 2024 | 44.42 | -0.26 | -0.58% | 44.75 | 45.10 | 44.00 | 153,740 |
| 22 Abr 2024 | 44.68 | -0.67 | -1.48% | 45.36 | 45.455 | 44.63 | 149,023 |
| 19 Abr 2024 | 45.35 | 0.62 | 1.39% | 44.47 | 45.59 | 44.47 | 140,811 |
| 18 Abr 2024 | 44.73 | -0.18 | -0.40% | 44.88 | 45.14 | 44.425 | 145,746 |
| 17 Abr 2024 | 44.91 | 0.29 | 0.65% | 44.98 | 45.24 | 44.715 | 129,534 |
| 16 Abr 2024 | 44.62 | -1.41 | -3.06% | 46.02 | 46.02 | 44.62 | 125,286 |
| 15 Abr 2024 | 46.03 | -0.25 | -0.54% | 46.61 | 46.88 | 45.70 | 118,696 |
| 12 Abr 2024 | 46.28 | -0.48 | -1.03% | 46.51 | 46.51 | 45.94 | 99,697 |
| 11 Abr 2024 | 46.76 | -0.27 | -0.57% | 47.30 | 47.425 | 46.59 | 101,778 |
| 10 Abr 2024 | 47.03 | -0.94 | -1.96% | 47.10 | 47.16 | 46.40 | 125,440 |
| 09 Abr 2024 | 47.97 | -0.30 | -0.62% | 48.41 | 48.75 | 47.66 | 121,234 |
| 08 Abr 2024 | 48.27 | -1.34 | -2.70% | 49.61 | 49.61 | 47.98 | 107,117 |
| 05 Abr 2024 | 49.61 | 0.40 | 0.81% | 49.14 | 49.67 | 48.70 | 104,112 |
| 04 Abr 2024 | 49.21 | -0.35 | -0.71% | 49.97 | 50.265 | 49.13 | 133,200 |
| 03 Abr 2024 | 49.56 | -0.08 | -0.16% | 49.28 | 49.84 | 48.86 | 206,811 |
| 02 Abr 2024 | 49.64 | 0.21 | 0.42% | 49.17 | 50.58 | 48.87 | 236,576 |
| 01 Abr 2024 | 49.43 | 1.97 | 4.15% | 47.43 | 50.25 | 46.73 | 383,974 |
| 28 Mar 2024 | 47.46 | 0.59 | 1.26% | 47.09 | 47.75 | 46.79 | 164,880 |
| 27 Mar 2024 | 46.87 | 0.30 | 0.64% | 46.92 | 47.29 | 46.49 | 90,713 |
| 26 Mar 2024 | 46.57 | -0.63 | -1.33% | 47.33 | 47.42 | 46.50 | 101,132 |
| 25 Mar 2024 | 47.20 | -0.22 | -0.46% | 47.76 | 47.82 | 46.94 | 77,840 |
| 22 Mar 2024 | 47.42 | -0.10 | -0.21% | 47.45 | 47.56 | 46.9801 | 88,691 |
| 21 Mar 2024 | 47.52 | -0.14 | -0.29% | 47.84 | 47.89 | 47.25 | 139,063 |
| 20 Mar 2024 | 47.66 | 0.17 | 0.36% | 47.50 | 47.70 | 46.94 | 98,198 |
| 19 Mar 2024 | 47.49 | -0.30 | -0.63% | 47.87 | 48.12 | 47.20 | 116,192 |
| 18 Mar 2024 | 47.79 | 0.71 | 1.51% | 46.88 | 48.20 | 46.85 | 141,095 |
| 15 Mar 2024 | 47.08 | -0.19 | -0.40% | 47.17 | 47.40 | 46.45 | 236,788 |
| 14 Mar 2024 | 47.27 | -0.52 | -1.09% | 47.83 | 47.83 | 47.11 | 115,529 |
| 13 Mar 2024 | 47.79 | -0.40 | -0.83% | 48.27 | 48.78 | 47.48 | 126,863 |
| 12 Mar 2024 | 48.19 | -0.39 | -0.80% | 48.50 | 48.93 | 47.94 | 135,675 |
| 11 Mar 2024 | 48.58 | -1.26 | -2.53% | 49.60 | 49.85 | 47.625 | 151,597 |
| 08 Mar 2024 | 49.84 | -0.62 | -1.23% | 50.46 | 50.46 | 47.60 | 170,487 |
| 07 Mar 2024 | 50.46 | -0.68 | -1.33% | 50.87 | 51.26 | 49.97 | 137,843 |
| 06 Mar 2024 | 51.14 | -0.71 | -1.37% | 51.95 | 51.95 | 50.72 | 115,638 |
| 05 Mar 2024 | 51.85 | -0.26 | -0.50% | 52.28 | 52.61 | 51.74 | 156,624 |
| 04 Mar 2024 | 52.11 | 0.49 | 0.95% | 51.71 | 52.52 | 51.71 | 95,466 |
| 01 Mar 2024 | 51.62 | -1.02 | -1.94% | 52.48 | 52.48 | 51.5315 | 132,098 |
| 29 Feb 2024 | 52.64 | 1.43 | 2.79% | 51.50 | 52.90 | 51.50 | 256,242 |
| 28 Feb 2024 | 51.21 | -0.23 | -0.45% | 51.18 | 51.71 | 50.76 | 85,728 |
| 27 Feb 2024 | 51.44 | 0.59 | 1.16% | 50.76 | 51.64 | 50.72 | 126,252 |
| 26 Feb 2024 | 50.85 | -0.24 | -0.47% | 50.78 | 51.35 | 50.46 | 85,933 |
| 23 Feb 2024 | 51.09 | 1.01 | 2.02% | 49.86 | 51.11 | 49.76 | 187,638 |
| 22 Feb 2024 | 50.08 | -0.40 | -0.79% | 50.28 | 50.28 | 49.13 | 183,469 |
| 21 Feb 2024 | 50.48 | 0.12 | 0.24% | 50.34 | 50.71 | 50.08 | 89,511 |
| 20 Feb 2024 | 50.36 | 0.63 | 1.27% | 49.33 | 50.61 | 49.33 | 105,320 |
| 16 Feb 2024 | 49.73 | -0.36 | -0.72% | 50.05 | 50.175 | 49.48 | 196,900 |
| 15 Feb 2024 | 50.09 | 0.38 | 0.76% | 49.76 | 50.59 | 49.52 | 133,348 |
| 14 Feb 2024 | 49.71 | 1.51 | 3.13% | 48.46 | 49.86 | 48.22 | 179,030 |
| 13 Feb 2024 | 48.20 | -0.94 | -1.91% | 48.64 | 48.64 | 47.465 | 191,752 |
