Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
FMET Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 29.7378 | -0.21 | -0.71% | 29.99 | 29.99 | 29.71 | 1,459 |
| 06 Jun 2024 | 29.95 | 0.04 | 0.13% | 30.00 | 30.09 | 29.94 | 4,721 |
| 05 Jun 2024 | 29.91 | 0.56 | 1.89% | 29.56 | 29.955 | 29.56 | 5,195 |
| 04 Jun 2024 | 29.3547 | 0.06 | 0.22% | 29.30 | 29.3547 | 29.19 | 4,482 |
| 03 Jun 2024 | 29.29 | 0.13 | 0.45% | 29.43 | 29.43 | 29.095 | 3,896 |
| 31 May 2024 | 29.16 | 0.02 | 0.08% | 29.22 | 29.22 | 28.7283 | 5,802 |
| 30 May 2024 | 29.1362 | -0.24 | -0.83% | 29.44 | 29.44 | 29.1101 | 6,933 |
| 29 May 2024 | 29.38 | -0.45 | -1.51% | 29.51 | 29.60 | 29.36 | 2,879 |
| 28 May 2024 | 29.83 | 0.14 | 0.47% | 29.83 | 29.88 | 29.6633 | 11,268 |
| 24 May 2024 | 29.69 | 0.37 | 1.26% | 29.42 | 29.70 | 29.42 | 4,761 |
| 23 May 2024 | 29.32 | -0.35 | -1.18% | 29.91 | 29.91 | 29.25 | 5,074 |
| 22 May 2024 | 29.6693 | -0.16 | -0.54% | 29.86 | 29.86 | 29.6693 | 3,929 |
| 21 May 2024 | 29.83 | -0.17 | -0.57% | 29.89 | 29.89 | 29.69 | 4,854 |
| 20 May 2024 | 30.00 | 0.24 | 0.81% | 29.84 | 30.00 | 29.84 | 8,944 |
| 17 May 2024 | 29.76 | -0.10 | -0.33% | 29.86 | 29.9682 | 29.691 | 4,377 |
| 16 May 2024 | 29.86 | -0.09 | -0.30% | 29.89 | 30.00 | 29.85 | 4,164 |
| 15 May 2024 | 29.95 | 0.55 | 1.87% | 29.54 | 29.99 | 29.54 | 6,963 |
| 14 May 2024 | 29.40 | 0.34 | 1.18% | 29.00 | 29.40 | 29.00 | 9,510 |
| 13 May 2024 | 29.0584 | 0.13 | 0.44% | 28.92 | 29.06 | 28.92 | 5,495 |
| 10 May 2024 | 28.93 | -0.04 | -0.14% | 29.12 | 29.12 | 28.80 | 7,538 |
| 09 May 2024 | 28.97 | 0.08 | 0.28% | 28.94 | 28.98 | 28.92 | 1,181 |
| 08 May 2024 | 28.89 | -0.11 | -0.38% | 28.83 | 28.96 | 28.83 | 547 |
| 07 May 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.2499 | 29.00 | 5,941 |
| 06 May 2024 | 29.00 | 0.38 | 1.33% | 28.72 | 29.00 | 28.72 | 7,988 |
| 03 May 2024 | 28.62 | 0.47 | 1.67% | 28.47 | 28.655 | 28.47 | 7,729 |
| 02 May 2024 | 28.15 | 0.59 | 2.15% | 27.90 | 28.15 | 27.79 | 2,218 |
| 01 May 2024 | 27.5572 | -0.07 | -0.26% | 27.54 | 28.1199 | 27.43 | 2,758 |
| 30 Abr 2024 | 27.63 | -0.50 | -1.78% | 28.04 | 28.1299 | 27.63 | 8,612 |
| 29 Abr 2024 | 28.13 | 0.09 | 0.32% | 28.02 | 28.18 | 28.00 | 6,983 |
| 26 Abr 2024 | 28.04 | 0.62 | 2.26% | 27.80 | 28.055 | 27.79 | 7,142 |
| 25 Abr 2024 | 27.42 | -0.25 | -0.90% | 26.99 | 27.455 | 26.93 | 2,848 |
| 24 Abr 2024 | 27.67 | 0.12 | 0.45% | 27.85 | 27.865 | 27.53 | 11,048 |
| 23 Abr 2024 | 27.5456 | 0.44 | 1.61% | 27.40 | 27.59 | 27.40 | 7,483 |
| 22 Abr 2024 | 27.11 | 0.46 | 1.73% | 26.66 | 27.26 | 26.66 | 39,436 |
| 19 Abr 2024 | 26.65 | -0.55 | -2.02% | 27.10 | 27.10 | 26.55 | 16,137 |
| 18 Abr 2024 | 27.20 | -0.08 | -0.28% | 27.31 | 27.515 | 27.20 | 2,801 |
| 17 Abr 2024 | 27.2758 | -0.17 | -0.63% | 27.66 | 27.66 | 27.23 | 3,661 |
| 16 Abr 2024 | 27.45 | 0.01 | 0.04% | 27.41 | 27.57 | 27.35 | 3,594 |
| 15 Abr 2024 | 27.44 | -0.49 | -1.75% | 28.14 | 28.14 | 27.44 | 6,099 |
| 12 Abr 2024 | 27.93 | -0.78 | -2.72% | 28.38 | 28.38 | 27.89 | 12,823 |
| 11 Abr 2024 | 28.71 | 0.34 | 1.20% | 28.46 | 28.79 | 28.38 | 5,645 |
| 10 Abr 2024 | 28.3695 | -0.40 | -1.39% | 28.37 | 28.37 | 28.2335 | 1,861 |
| 09 Abr 2024 | 28.77 | 0.14 | 0.50% | 28.70 | 28.77 | 28.59 | 3,314 |
| 08 Abr 2024 | 28.6282 | 0.03 | 0.10% | 28.73 | 28.7705 | 28.6282 | 10,840 |
| 05 Abr 2024 | 28.60 | 0.11 | 0.39% | 28.58 | 28.72 | 28.54 | 2,203 |
| 04 Abr 2024 | 28.49 | -0.51 | -1.75% | 29.28 | 29.29 | 28.49 | 10,752 |
| 03 Abr 2024 | 28.9968 | 0.01 | 0.02% | 28.99 | 29.105 | 28.7777 | 17,748 |
| 02 Abr 2024 | 28.9902 | -0.24 | -0.84% | 28.82 | 29.02 | 28.76 | 6,259 |
| 01 Abr 2024 | 29.2351 | 0.10 | 0.34% | 29.22 | 29.38 | 29.14 | 7,655 |
| 28 Mar 2024 | 29.1369 | 0.04 | 0.13% | 29.13 | 29.25 | 29.10 | 11,393 |
| 27 Mar 2024 | 29.10 | 0.19 | 0.67% | 29.10 | 29.13 | 28.8501 | 7,509 |
| 26 Mar 2024 | 28.9062 | -0.03 | -0.12% | 29.17 | 29.20 | 28.9062 | 9,255 |
| 25 Mar 2024 | 28.94 | -0.09 | -0.31% | 28.85 | 29.0296 | 28.695 | 8,869 |
| 22 Mar 2024 | 29.03 | 0.02 | 0.07% | 29.03 | 29.03 | 28.9001 | 8,555 |
| 21 Mar 2024 | 29.01 | -0.03 | -0.12% | 29.38 | 29.38 | 29.01 | 9,965 |
| 20 Mar 2024 | 29.044 | 0.39 | 1.38% | 28.72 | 29.05 | 28.6701 | 5,787 |
| 19 Mar 2024 | 28.65 | -0.13 | -0.45% | 28.61 | 28.75 | 28.3797 | 6,484 |
| 18 Mar 2024 | 28.78 | 0.17 | 0.59% | 29.01 | 29.105 | 28.701 | 10,145 |
| 15 Mar 2024 | 28.61 | -0.53 | -1.82% | 28.94 | 28.94 | 28.61 | 7,372 |
| 14 Mar 2024 | 29.14 | -0.43 | -1.46% | 29.56 | 29.56 | 29.07 | 8,189 |
| 13 Mar 2024 | 29.572 | -0.20 | -0.67% | 29.77 | 29.77 | 29.572 | 12,614 |
| 12 Mar 2024 | 29.77 | 0.59 | 2.04% | 29.51 | 29.7799 | 29.2483 | 12,221 |
| 11 Mar 2024 | 29.1754 | 0.02 | 0.05% | 29.24 | 29.33 | 29.06 | 12,806 |
