Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FLNC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 22.90 | -1.88 | -7.59% | 24.16 | 24.23 | 22.62 | 2,059,555 |
| 05 Jun 2024 | 24.78 | 2.44 | 10.92% | 22.69 | 24.83 | 21.89 | 2,814,046 |
| 04 Jun 2024 | 22.34 | -2.06 | -8.44% | 24.18 | 24.6886 | 22.31 | 4,732,907 |
| 03 Jun 2024 | 24.40 | -0.73 | -2.90% | 25.84 | 26.08 | 24.33 | 2,441,079 |
| 31 May 2024 | 25.13 | -0.52 | -2.03% | 26.00 | 26.12 | 24.09 | 3,407,321 |
| 30 May 2024 | 25.65 | 1.26 | 5.17% | 24.76 | 25.76 | 24.48 | 2,619,008 |
| 29 May 2024 | 24.39 | 0.56 | 2.35% | 23.27 | 25.29 | 23.0579 | 5,166,437 |
| 28 May 2024 | 23.83 | 0.58 | 2.49% | 23.67 | 25.3635 | 23.18 | 7,548,054 |
| 24 May 2024 | 23.25 | 3.04 | 15.04% | 20.39 | 23.88 | 20.285 | 6,096,721 |
| 23 May 2024 | 20.21 | 0.17 | 0.85% | 20.29 | 20.67 | 19.81 | 2,447,491 |
| 22 May 2024 | 20.04 | 1.20 | 6.37% | 19.09 | 21.32 | 19.09 | 3,728,370 |
| 21 May 2024 | 18.84 | 0.69 | 3.80% | 17.96 | 18.98 | 17.95 | 2,140,673 |
| 20 May 2024 | 18.15 | -0.17 | -0.93% | 18.36 | 18.55 | 17.62 | 1,236,712 |
| 17 May 2024 | 18.32 | 0.06 | 0.33% | 18.30 | 18.50 | 18.02 | 1,034,032 |
| 16 May 2024 | 18.26 | -0.27 | -1.46% | 18.53 | 18.88 | 17.72 | 1,679,330 |
| 15 May 2024 | 18.53 | 0.09 | 0.49% | 19.09 | 19.15 | 18.10 | 1,762,682 |
| 14 May 2024 | 18.44 | 1.03 | 5.92% | 17.85 | 18.46 | 17.845 | 2,379,653 |
| 13 May 2024 | 17.41 | 0.68 | 4.06% | 17.27 | 17.75 | 17.01 | 2,483,346 |
| 10 May 2024 | 16.73 | -2.02 | -10.77% | 18.87 | 19.14 | 16.46 | 5,419,375 |
| 09 May 2024 | 18.75 | -1.63 | -8.00% | 20.50 | 20.69 | 18.53 | 4,429,895 |
| 08 May 2024 | 20.38 | -0.44 | -2.11% | 20.19 | 20.62 | 19.66 | 2,677,447 |
| 07 May 2024 | 20.82 | -0.33 | -1.56% | 21.16 | 21.24 | 20.71 | 1,649,337 |
| 06 May 2024 | 21.15 | 0.25 | 1.20% | 21.06 | 21.50 | 20.58 | 1,885,412 |
| 03 May 2024 | 20.90 | 1.41 | 7.23% | 20.04 | 20.93 | 20.02 | 3,275,132 |
| 02 May 2024 | 19.49 | 1.35 | 7.44% | 18.75 | 19.51 | 18.15 | 2,202,346 |
| 01 May 2024 | 18.14 | 0.30 | 1.68% | 17.885 | 19.05 | 17.53 | 2,445,494 |
| 30 Abr 2024 | 17.84 | -0.30 | -1.65% | 17.95 | 18.56 | 17.71 | 2,194,159 |
| 29 Abr 2024 | 18.14 | 1.29 | 7.66% | 17.07 | 18.23 | 17.05 | 2,250,738 |
| 26 Abr 2024 | 16.85 | 0.34 | 2.06% | 16.63 | 16.99 | 16.54 | 837,880 |
| 25 Abr 2024 | 16.51 | -0.33 | -1.96% | 16.40 | 16.64 | 15.97 | 1,118,748 |
| 24 Abr 2024 | 16.84 | 0.60 | 3.69% | 16.33 | 16.95 | 16.30 | 1,459,172 |
| 23 Abr 2024 | 16.24 | 0.55 | 3.51% | 15.68 | 16.94 | 15.605 | 1,669,819 |
| 22 Abr 2024 | 15.69 | 0.59 | 3.91% | 15.13 | 15.91 | 14.92 | 1,154,048 |
| 19 Abr 2024 | 15.10 | -0.48 | -3.08% | 15.48 | 15.57 | 15.015 | 1,298,119 |
| 18 Abr 2024 | 15.58 | -0.40 | -2.50% | 15.81 | 16.04 | 15.34 | 1,383,640 |
| 17 Abr 2024 | 15.98 | -0.07 | -0.44% | 16.31 | 16.80 | 15.88 | 2,122,053 |
| 16 Abr 2024 | 16.05 | 0.32 | 2.03% | 15.63 | 16.33 | 15.58 | 1,295,180 |
| 15 Abr 2024 | 15.73 | -0.41 | -2.54% | 16.00 | 16.10 | 15.48 | 1,524,505 |
| 12 Abr 2024 | 16.14 | -0.66 | -3.93% | 16.52 | 16.685 | 15.97 | 1,026,726 |
| 11 Abr 2024 | 16.80 | 0.06 | 0.36% | 16.95 | 17.38 | 16.56 | 1,386,359 |
| 10 Abr 2024 | 16.74 | -0.30 | -1.76% | 16.05 | 16.75 | 15.67 | 1,345,958 |
| 09 Abr 2024 | 17.04 | 0.35 | 2.10% | 16.84 | 17.56 | 16.835 | 1,098,396 |
| 08 Abr 2024 | 16.69 | 0.08 | 0.48% | 16.92 | 17.1599 | 16.58 | 811,915 |
| 05 Abr 2024 | 16.61 | -0.09 | -0.54% | 16.42 | 16.74 | 16.176 | 989,716 |
| 04 Abr 2024 | 16.70 | 0.24 | 1.46% | 16.62 | 17.40 | 16.39 | 1,786,130 |
| 03 Abr 2024 | 16.46 | 0.76 | 4.84% | 16.13 | 16.55 | 15.51 | 2,097,084 |
| 02 Abr 2024 | 15.70 | -1.72 | -9.87% | 16.51 | 16.62 | 15.55 | 2,409,811 |
| 01 Abr 2024 | 17.42 | 0.08 | 0.46% | 17.78 | 17.85 | 16.82 | 2,090,862 |
| 28 Mar 2024 | 17.34 | 0.69 | 4.14% | 16.65 | 17.61 | 16.60 | 2,099,974 |
| 27 Mar 2024 | 16.65 | 0.86 | 5.45% | 16.00 | 16.89 | 15.68 | 1,740,466 |
| 26 Mar 2024 | 15.79 | -0.11 | -0.69% | 16.06 | 16.35 | 15.75 | 992,917 |
| 25 Mar 2024 | 15.90 | 0.18 | 1.15% | 15.70 | 16.12 | 15.51 | 1,184,325 |
| 22 Mar 2024 | 15.72 | -0.30 | -1.87% | 15.75 | 16.39 | 15.64 | 1,883,007 |
| 21 Mar 2024 | 16.02 | 1.03 | 6.87% | 15.06 | 16.26 | 15.00 | 2,837,656 |
| 20 Mar 2024 | 14.99 | 0.57 | 3.95% | 14.42 | 15.17 | 14.26 | 1,683,011 |
| 19 Mar 2024 | 14.42 | 0.27 | 1.91% | 13.83 | 14.47 | 13.83 | 1,393,159 |
| 18 Mar 2024 | 14.15 | 0.05 | 0.35% | 14.26 | 14.40 | 13.94 | 1,661,151 |
| 15 Mar 2024 | 14.10 | 0.63 | 4.68% | 13.40 | 14.14 | 13.34 | 3,511,114 |
| 14 Mar 2024 | 13.47 | -0.84 | -5.87% | 14.26 | 14.29 | 13.34 | 3,055,277 |
| 13 Mar 2024 | 14.31 | -0.86 | -5.67% | 14.99 | 15.13 | 14.255 | 1,921,035 |
| 12 Mar 2024 | 15.17 | -0.06 | -0.39% | 15.22 | 15.56 | 14.86 | 1,848,180 |
| 11 Mar 2024 | 15.23 | -0.17 | -1.10% | 15.40 | 16.01 | 15.175 | 1,601,308 |
