Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
FNVT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 11.31 | 0.00 | 0.00% | 11.30 | 11.31 | 11.30 | 11 |
| 16 May 2024 | 11.31 | 0.00 | 0.00% | 11.30 | 11.31 | 11.30 | 1 |
| 15 May 2024 | 11.31 | 0.01 | 0.09% | 11.31 | 11.31 | 11.31 | 100 |
| 14 May 2024 | 11.3001 | 0.00 | 0.00% | 11.30 | 11.3001 | 11.30 | 5 |
| 13 May 2024 | 11.3001 | 0.00 | 0.00% | 11.30 | 11.3001 | 11.30 | 452 |
| 10 May 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 1 |
| 09 May 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.32 | 11.00 | 11,405 |
| 08 May 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 1,011 |
| 07 May 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 124 |
| 06 May 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.31 | 11.30 | 213 |
| 03 May 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 100 |
| 02 May 2024 | 11.30 | -0.02 | -0.18% | 11.30 | 11.30 | 11.30 | 169 |
| 01 May 2024 | 11.3199 | 0.00 | 0.00% | 11.30 | 11.3199 | 11.30 | 6 |
| 30 Abr 2024 | 11.3199 | 0.00 | 0.00% | 11.31 | 11.3199 | 11.30 | 14 |
| 29 Abr 2024 | 11.3199 | 0.00 | 0.00% | 11.31 | 11.3199 | 11.31 | 1 |
| 26 Abr 2024 | 11.3199 | 0.02 | 0.18% | 11.30 | 11.32 | 11.30 | 10,313 |
| 25 Abr 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.31 | 11.30 | 13,981 |
| 24 Abr 2024 | 11.30 | 0.06 | 0.53% | 11.27 | 11.31 | 11.27 | 84,015 |
| 23 Abr 2024 | 11.24 | 0.00 | 0.00% | 11.24 | 11.24 | 11.24 | 39 |
| 22 Abr 2024 | 11.24 | -0.01 | -0.09% | 11.25 | 11.27 | 11.24 | 22,523 |
| 19 Abr 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 0 |
| 18 Abr 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 13 |
| 17 Abr 2024 | 11.25 | -0.05 | -0.44% | 11.30 | 11.30 | 11.2499 | 64,800 |
| 16 Abr 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 0 |
| 15 Abr 2024 | 11.30 | 0.03 | 0.27% | 11.29 | 11.30 | 11.29 | 2,940 |
| 12 Abr 2024 | 11.27 | 0.00 | 0.00% | 11.27 | 11.27 | 11.27 | 219,900 |
| 11 Abr 2024 | 11.27 | 0.02 | 0.18% | 11.25 | 11.27 | 11.25 | 230,302 |
| 10 Abr 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 172 |
| 09 Abr 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 0 |
| 08 Abr 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 0 |
| 05 Abr 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 50 |
| 04 Abr 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 4,300 |
| 03 Abr 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 1 |
| 02 Abr 2024 | 11.25 | 0.00 | 0.00% | 11.23 | 11.26 | 11.23 | 20,425 |
| 01 Abr 2024 | 11.2501 | 0.01 | 0.09% | 11.25 | 11.2501 | 11.25 | 97,620 |
| 28 Mar 2024 | 11.24 | 0.00 | 0.00% | 11.24 | 11.24 | 11.24 | 2,701 |
| 27 Mar 2024 | 11.24 | 0.00 | 0.00% | 11.24 | 11.24 | 11.24 | 7 |
| 26 Mar 2024 | 11.24 | 0.00 | 0.00% | 11.24 | 11.24 | 11.24 | 49 |
| 25 Mar 2024 | 11.24 | 0.00 | 0.00% | 11.24 | 11.2401 | 11.24 | 872 |
| 22 Mar 2024 | 11.24 | -0.01 | -0.09% | 11.25 | 11.25 | 11.24 | 2,761 |
| 21 Mar 2024 | 11.25 | 0.01 | 0.09% | 11.24 | 11.25 | 11.24 | 1,108 |
| 20 Mar 2024 | 11.24 | 0.01 | 0.09% | 11.20 | 11.24 | 11.20 | 102,546 |
| 19 Mar 2024 | 11.23 | 0.00 | 0.00% | 11.23 | 11.23 | 11.23 | 1 |
| 18 Mar 2024 | 11.23 | 0.01 | 0.09% | 11.23 | 11.24 | 11.23 | 12,522 |
| 15 Mar 2024 | 11.22 | 0.00 | 0.00% | 11.22 | 11.22 | 11.22 | 60 |
| 14 Mar 2024 | 11.22 | -0.01 | -0.09% | 11.23 | 11.23 | 11.22 | 10,459 |
| 13 Mar 2024 | 11.23 | 0.00 | 0.00% | 11.23 | 11.23 | 11.23 | 0 |
| 12 Mar 2024 | 11.23 | 0.02 | 0.15% | 11.23 | 11.23 | 11.23 | 6,500 |
| 11 Mar 2024 | 11.2131 | 0.00 | 0.03% | 11.22 | 11.22 | 11.21 | 1,628 |
| 08 Mar 2024 | 11.21 | 0.00 | 0.00% | 11.21 | 11.21 | 11.21 | 3 |
| 07 Mar 2024 | 11.21 | 0.00 | 0.01% | 11.21 | 11.24 | 11.21 | 183,765 |
| 06 Mar 2024 | 11.209 | 0.01 | 0.08% | 11.209 | 11.209 | 11.209 | 100 |
| 05 Mar 2024 | 11.20 | 0.02 | 0.18% | 11.20 | 11.20 | 11.20 | 17,400 |
| 04 Mar 2024 | 11.1801 | 0.00 | 0.00% | 11.1801 | 11.1801 | 11.1801 | 0 |
| 01 Mar 2024 | 11.1801 | 0.01 | 0.09% | 11.18 | 11.1801 | 11.18 | 445,116 |
| 29 Feb 2024 | 11.17 | 0.00 | 0.00% | 11.17 | 11.17 | 11.17 | 0 |
| 28 Feb 2024 | 11.17 | 0.00 | 0.00% | 11.18 | 11.18 | 11.17 | 3 |
| 27 Feb 2024 | 11.17 | 0.00 | 0.00% | 11.17 | 11.17 | 11.17 | 6 |
| 26 Feb 2024 | 11.17 | 0.00 | 0.00% | 11.17 | 11.17 | 11.17 | 5 |
| 23 Feb 2024 | 11.17 | 0.00 | 0.00% | 11.17 | 11.17 | 11.17 | 11 |
| 22 Feb 2024 | 11.17 | 0.00 | 0.00% | 11.17 | 11.175 | 11.17 | 350,602 |
| 21 Feb 2024 | 11.17 | 0.00 | 0.00% | 11.17 | 11.17 | 11.17 | 2 |
| 20 Feb 2024 | 11.17 | 0.00 | 0.00% | 11.18 | 11.18 | 11.17 | 5 |
