Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
FMBH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 31.89 | -0.05 | -0.16% | 32.18 | 32.18 | 31.72 | 35,964 |
| 23 May 2024 | 31.94 | -0.71 | -2.17% | 32.66 | 32.78 | 31.82 | 50,949 |
| 22 May 2024 | 32.65 | -0.23 | -0.70% | 32.74 | 32.985 | 32.515 | 45,865 |
| 21 May 2024 | 32.88 | 0.10 | 0.31% | 32.83 | 33.16 | 32.81 | 33,108 |
| 20 May 2024 | 32.78 | -0.44 | -1.32% | 33.17 | 33.48 | 32.78 | 41,566 |
| 17 May 2024 | 33.22 | 0.22 | 0.67% | 33.19 | 33.435 | 32.86 | 47,137 |
| 16 May 2024 | 33.00 | -0.21 | -0.63% | 33.06 | 33.21 | 32.90 | 60,193 |
| 15 May 2024 | 33.21 | 0.58 | 1.78% | 33.02 | 33.22 | 32.69 | 35,322 |
| 14 May 2024 | 32.63 | -0.26 | -0.79% | 33.08 | 33.08 | 32.40 | 27,199 |
| 13 May 2024 | 32.89 | 0.04 | 0.12% | 33.19 | 33.22 | 32.5814 | 41,109 |
| 10 May 2024 | 32.85 | -0.14 | -0.42% | 32.91 | 33.01 | 32.61 | 36,692 |
| 09 May 2024 | 32.99 | 0.41 | 1.26% | 32.75 | 33.00 | 32.315 | 53,951 |
| 08 May 2024 | 32.58 | 0.27 | 0.84% | 32.15 | 32.6725 | 32.10 | 57,254 |
| 07 May 2024 | 32.31 | -0.04 | -0.12% | 32.33 | 32.745 | 32.13 | 62,474 |
| 06 May 2024 | 32.35 | 0.09 | 0.28% | 32.33 | 32.50 | 32.325 | 35,725 |
| 03 May 2024 | 32.26 | -0.03 | -0.09% | 32.49 | 32.50 | 31.73 | 31,892 |
| 02 May 2024 | 32.29 | 0.67 | 2.12% | 31.77 | 32.34 | 31.77 | 41,073 |
| 01 May 2024 | 31.62 | 0.66 | 2.13% | 31.19 | 31.81 | 30.80 | 39,751 |
| 30 Abr 2024 | 30.96 | -0.49 | -1.56% | 31.08 | 31.23 | 30.88 | 44,498 |
| 29 Abr 2024 | 31.45 | -0.06 | -0.19% | 31.51 | 31.75 | 31.31 | 39,740 |
| 26 Abr 2024 | 31.51 | 0.13 | 0.41% | 31.35 | 31.56 | 31.145 | 30,892 |
| 25 Abr 2024 | 31.38 | -0.38 | -1.20% | 30.425 | 31.46 | 30.425 | 57,774 |
| 24 Abr 2024 | 31.76 | 0.12 | 0.38% | 31.26 | 31.80 | 31.13 | 47,222 |
| 23 Abr 2024 | 31.64 | 0.53 | 1.70% | 31.20 | 31.77 | 30.83 | 28,942 |
| 22 Abr 2024 | 31.11 | -0.02 | -0.06% | 31.48 | 31.48 | 30.70 | 42,737 |
| 19 Abr 2024 | 31.13 | 1.27 | 4.25% | 29.68 | 31.23 | 29.68 | 74,177 |
| 18 Abr 2024 | 29.86 | 0.54 | 1.84% | 29.26 | 29.86 | 29.00 | 71,886 |
| 17 Abr 2024 | 29.32 | 0.04 | 0.14% | 29.47 | 29.79 | 29.03 | 49,437 |
| 16 Abr 2024 | 29.28 | -0.26 | -0.88% | 29.01 | 29.54 | 29.01 | 22,309 |
| 15 Abr 2024 | 29.54 | -0.10 | -0.34% | 29.92 | 29.98 | 29.24 | 47,091 |
| 12 Abr 2024 | 29.64 | 0.13 | 0.44% | 29.20 | 29.64 | 29.15 | 38,228 |
| 11 Abr 2024 | 29.51 | -0.09 | -0.30% | 29.61 | 29.89 | 29.18 | 42,911 |
| 10 Abr 2024 | 29.60 | -1.75 | -5.58% | 30.59 | 30.79 | 28.86 | 68,176 |
| 09 Abr 2024 | 31.35 | -0.06 | -0.19% | 31.09 | 31.44 | 31.09 | 45,046 |
| 08 Abr 2024 | 31.41 | 0.42 | 1.36% | 31.25 | 31.53 | 30.87 | 34,214 |
| 05 Abr 2024 | 30.99 | -0.20 | -0.64% | 31.01 | 31.1799 | 30.85 | 27,437 |
| 04 Abr 2024 | 31.19 | 0.13 | 0.42% | 31.52 | 31.68 | 31.10 | 32,976 |
| 03 Abr 2024 | 31.06 | -0.14 | -0.45% | 30.99 | 31.43 | 30.99 | 37,610 |
| 02 Abr 2024 | 31.20 | -0.61 | -1.92% | 31.70 | 31.70 | 31.155 | 56,847 |
| 01 Abr 2024 | 31.81 | -0.87 | -2.66% | 32.37 | 32.445 | 31.65 | 57,685 |
| 28 Mar 2024 | 32.68 | 0.31 | 0.96% | 32.31 | 32.92 | 31.97 | 86,368 |
| 27 Mar 2024 | 32.37 | 1.12 | 3.58% | 31.42 | 32.37 | 31.42 | 81,779 |
| 26 Mar 2024 | 31.25 | -0.39 | -1.23% | 31.73 | 31.98 | 31.20 | 37,615 |
| 25 Mar 2024 | 31.64 | -0.01 | -0.03% | 31.83 | 32.17 | 31.54 | 37,880 |
| 22 Mar 2024 | 31.65 | -0.03 | -0.09% | 31.68 | 31.68 | 31.03 | 65,963 |
| 21 Mar 2024 | 31.68 | 0.51 | 1.64% | 31.24 | 31.87 | 31.00 | 78,922 |
| 20 Mar 2024 | 31.17 | 1.21 | 4.04% | 29.77 | 31.415 | 29.56 | 57,455 |
| 19 Mar 2024 | 29.96 | 0.39 | 1.32% | 29.52 | 30.185 | 29.52 | 77,926 |
| 18 Mar 2024 | 29.57 | -0.47 | -1.56% | 30.02 | 30.075 | 29.48 | 109,239 |
| 15 Mar 2024 | 30.04 | 0.38 | 1.28% | 29.57 | 30.595 | 29.57 | 171,589 |
| 14 Mar 2024 | 29.66 | -0.89 | -2.91% | 30.40 | 30.40 | 29.50 | 50,496 |
| 13 Mar 2024 | 30.55 | -0.14 | -0.46% | 30.51 | 31.12 | 30.41 | 42,233 |
| 12 Mar 2024 | 30.69 | -0.08 | -0.26% | 30.88 | 31.17 | 30.32 | 33,703 |
| 11 Mar 2024 | 30.77 | -0.22 | -0.71% | 30.73 | 30.925 | 30.54 | 25,300 |
| 08 Mar 2024 | 30.99 | 0.28 | 0.91% | 31.14 | 32.12 | 30.91 | 40,172 |
| 07 Mar 2024 | 30.71 | -0.03 | -0.10% | 30.99 | 31.33 | 30.555 | 30,311 |
| 06 Mar 2024 | 30.74 | -0.15 | -0.49% | 30.91 | 32.155 | 30.10 | 47,698 |
| 05 Mar 2024 | 30.89 | 0.33 | 1.08% | 30.33 | 31.184 | 30.33 | 51,838 |
| 04 Mar 2024 | 30.56 | 0.45 | 1.49% | 30.34 | 31.43 | 30.31 | 62,407 |
| 01 Mar 2024 | 30.11 | -0.19 | -0.63% | 30.27 | 30.52 | 29.56 | 53,918 |
| 29 Feb 2024 | 30.30 | 0.46 | 1.54% | 30.37 | 31.465 | 29.93 | 45,719 |
| 28 Feb 2024 | 29.84 | -0.14 | -0.47% | 29.73 | 30.09 | 29.73 | 31,495 |
| 27 Feb 2024 | 29.98 | -0.02 | -0.07% | 30.21 | 30.49 | 29.85 | 28,230 |
| 26 Feb 2024 | 30.00 | -0.28 | -0.92% | 30.15 | 30.37 | 29.66 | 37,859 |
