Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FORTY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 81.21 | 0.00 | 0.00% | 81.58 | 81.58 | 81.21 | 98 |
| 17 May 2024 | 81.21 | -0.99 | -1.20% | 86.10 | 86.10 | 81.21 | 402 |
| 16 May 2024 | 82.20 | 3.17 | 4.01% | 82.00 | 84.60 | 81.10 | 2,828 |
| 15 May 2024 | 79.03 | -3.75 | -4.52% | 85.32 | 86.39 | 79.03 | 905 |
| 14 May 2024 | 82.775 | 0.00 | 0.00% | 84.49 | 84.49 | 82.775 | 23 |
| 13 May 2024 | 82.775 | -1.50 | -1.77% | 84.00 | 84.00 | 82.775 | 394 |
| 10 May 2024 | 84.27 | 0.15 | 0.18% | 84.49 | 84.49 | 84.12 | 304 |
| 09 May 2024 | 84.12 | 3.68 | 4.57% | 81.47 | 84.22 | 80.72 | 974 |
| 08 May 2024 | 80.44 | 3.64 | 4.74% | 78.82 | 80.44 | 78.13 | 559 |
| 07 May 2024 | 76.80 | 0.00 | 0.00% | 75.70 | 76.80 | 75.70 | 104 |
| 06 May 2024 | 76.80 | 0.00 | 0.00% | 75.91 | 76.80 | 75.91 | 172 |
| 03 May 2024 | 76.80 | 1.80 | 2.40% | 76.20 | 76.80 | 75.31 | 515 |
| 02 May 2024 | 75.00 | 2.00 | 2.74% | 73.63 | 75.00 | 73.63 | 257 |
| 01 May 2024 | 73.00 | -1.80 | -2.41% | 76.20 | 76.20 | 73.00 | 414 |
| 30 Abr 2024 | 74.80 | 0.00 | 0.00% | 73.85 | 75.60 | 73.85 | 37 |
| 29 Abr 2024 | 74.80 | 0.00 | 0.00% | 74.09 | 74.80 | 74.09 | 18 |
| 26 Abr 2024 | 74.80 | 0.20 | 0.27% | 73.11 | 75.27 | 73.11 | 223 |
| 25 Abr 2024 | 74.60 | 0.00 | 0.00% | 74.60 | 74.60 | 74.60 | 108 |
| 24 Abr 2024 | 74.60 | 0.00 | 0.00% | 74.60 | 74.60 | 74.60 | 11 |
| 23 Abr 2024 | 74.60 | -0.40 | -0.53% | 74.60 | 74.60 | 74.60 | 222 |
| 22 Abr 2024 | 75.00 | 0.85 | 1.15% | 75.00 | 75.00 | 75.00 | 246 |
| 19 Abr 2024 | 74.15 | 0.00 | 0.00% | 74.50 | 74.50 | 74.15 | 7 |
| 18 Abr 2024 | 74.15 | 0.00 | 0.00% | 72.21 | 74.15 | 72.21 | 19 |
| 17 Abr 2024 | 74.15 | -0.45 | -0.60% | 74.64 | 74.64 | 72.66 | 540 |
| 16 Abr 2024 | 74.6001 | -2.66 | -3.44% | 74.6001 | 74.6001 | 74.6001 | 362 |
| 15 Abr 2024 | 77.26 | -2.04 | -2.57% | 77.26 | 77.26 | 74.95 | 391 |
| 12 Abr 2024 | 79.30 | -0.75 | -0.94% | 79.50 | 79.50 | 78.30 | 649 |
| 11 Abr 2024 | 80.05 | 0.00 | 0.00% | 80.77 | 80.77 | 79.00 | 79 |
| 10 Abr 2024 | 80.05 | 0.00 | 0.00% | 77.695 | 80.05 | 77.695 | 39 |
| 09 Abr 2024 | 80.05 | -3.04 | -3.66% | 80.83 | 80.83 | 80.05 | 261 |
| 08 Abr 2024 | 83.09 | 5.09 | 6.53% | 80.10 | 83.09 | 80.10 | 1,465 |
| 05 Abr 2024 | 78.00 | -1.34 | -1.69% | 76.86 | 79.24 | 76.86 | 1,225 |
| 04 Abr 2024 | 79.34 | -1.88 | -2.31% | 77.71 | 79.34 | 77.29 | 572 |
| 03 Abr 2024 | 81.22 | 0.27 | 0.33% | 77.04 | 81.22 | 75.02 | 656 |
| 02 Abr 2024 | 80.9499 | -2.06 | -2.48% | 79.90 | 80.95 | 79.90 | 403 |
| 01 Abr 2024 | 83.01 | 0.00 | 0.00% | 82.00 | 83.01 | 82.00 | 130 |
| 28 Mar 2024 | 83.01 | 0.00 | 0.00% | 80.93 | 83.01 | 80.42 | 118 |
| 27 Mar 2024 | 83.01 | 0.00 | 0.00% | 80.56 | 83.01 | 80.56 | 151 |
| 26 Mar 2024 | 83.01 | 0.00 | 0.00% | 79.90 | 83.01 | 79.90 | 268 |
| 25 Mar 2024 | 83.01 | 0.00 | 0.00% | 82.00 | 83.01 | 82.00 | 1,019 |
| 22 Mar 2024 | 83.01 | 0.80 | 0.97% | 76.88 | 83.88 | 76.88 | 1,674 |
| 21 Mar 2024 | 82.2117 | 0.11 | 0.14% | 82.20 | 82.22 | 82.20 | 470 |
| 20 Mar 2024 | 82.10 | 2.83 | 3.57% | 79.95 | 82.10 | 79.95 | 415 |
| 19 Mar 2024 | 79.2732 | 0.52 | 0.66% | 79.57 | 79.57 | 79.06 | 535 |
| 18 Mar 2024 | 78.75 | 0.00 | 0.00% | 77.30 | 78.75 | 77.30 | 15 |
| 15 Mar 2024 | 78.75 | 3.25 | 4.30% | 75.50 | 78.75 | 75.50 | 160 |
| 14 Mar 2024 | 75.50 | 0.00 | 0.00% | 76.24 | 76.24 | 75.50 | 107 |
| 13 Mar 2024 | 75.50 | 0.00 | 0.00% | 76.21 | 76.21 | 75.23 | 63 |
| 12 Mar 2024 | 75.50 | -2.31 | -2.97% | 75.21 | 75.50 | 74.505 | 468 |
| 11 Mar 2024 | 77.81 | 0.00 | 0.00% | 76.70 | 77.81 | 76.70 | 140 |
| 08 Mar 2024 | 77.81 | 0.13 | 0.17% | 76.92 | 77.81 | 76.92 | 294 |
| 07 Mar 2024 | 77.68 | 1.05 | 1.37% | 76.45 | 77.68 | 76.45 | 259 |
| 06 Mar 2024 | 76.63 | -0.79 | -1.02% | 76.86 | 76.86 | 75.54 | 293 |
| 05 Mar 2024 | 77.42 | 0.66 | 0.86% | 78.13 | 78.13 | 77.38 | 571 |
| 04 Mar 2024 | 76.76 | 0.00 | 0.00% | 77.40 | 77.40 | 76.76 | 179 |
| 01 Mar 2024 | 76.76 | 0.00 | 0.00% | 78.14 | 78.14 | 76.76 | 86 |
| 29 Feb 2024 | 76.76 | -0.23 | -0.30% | 76.69 | 76.76 | 76.69 | 315 |
| 28 Feb 2024 | 76.99 | 0.00 | 0.00% | 77.00 | 77.00 | 76.99 | 168 |
| 27 Feb 2024 | 76.99 | 0.55 | 0.72% | 76.44 | 76.99 | 76.44 | 233 |
| 26 Feb 2024 | 76.4399 | 2.84 | 3.86% | 75.00 | 76.44 | 75.00 | 781 |
| 23 Feb 2024 | 73.60 | 1.28 | 1.77% | 72.33 | 74.80 | 72.33 | 786 |
| 22 Feb 2024 | 72.32 | -0.71 | -0.97% | 72.32 | 72.32 | 72.32 | 134 |
| 21 Feb 2024 | 73.03 | 0.05 | 0.07% | 72.73 | 73.04 | 72.73 | 247 |
