Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
FOXA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 32.87 | -0.12 | -0.36% | 32.99 | 33.285 | 32.84 | 2,204,576 |
| 20 May 2024 | 32.99 | 0.14 | 0.43% | 32.80 | 33.06 | 32.64 | 1,908,593 |
| 17 May 2024 | 32.85 | 0.17 | 0.52% | 32.73 | 32.87 | 32.50 | 2,228,517 |
| 16 May 2024 | 32.68 | -0.28 | -0.85% | 32.78 | 33.00 | 32.45 | 3,927,749 |
| 15 May 2024 | 32.96 | -0.35 | -1.05% | 33.38 | 33.46 | 32.92 | 2,463,161 |
| 14 May 2024 | 33.31 | 0.13 | 0.39% | 33.32 | 33.60 | 33.19 | 2,627,205 |
| 13 May 2024 | 33.18 | -0.23 | -0.69% | 33.49 | 33.81 | 33.14 | 3,073,902 |
| 10 May 2024 | 33.41 | 0.09 | 0.27% | 33.47 | 33.745 | 33.255 | 2,488,204 |
| 09 May 2024 | 33.32 | 0.16 | 0.48% | 33.75 | 34.15 | 33.21 | 4,287,557 |
| 08 May 2024 | 33.16 | 0.84 | 2.60% | 32.38 | 33.23 | 31.71 | 4,265,125 |
| 07 May 2024 | 32.32 | -0.24 | -0.74% | 32.50 | 32.765 | 32.26 | 4,354,594 |
| 06 May 2024 | 32.56 | 0.45 | 1.40% | 32.37 | 32.57 | 32.14 | 2,612,164 |
| 03 May 2024 | 32.11 | 0.45 | 1.42% | 31.88 | 32.135 | 31.73 | 2,587,672 |
| 02 May 2024 | 31.66 | 0.33 | 1.05% | 31.49 | 31.68 | 31.17 | 2,011,347 |
| 01 May 2024 | 31.33 | 0.32 | 1.03% | 30.95 | 31.525 | 30.95 | 2,258,081 |
| 30 Abr 2024 | 31.01 | -0.56 | -1.77% | 31.47 | 31.55 | 30.915 | 3,475,802 |
| 29 Abr 2024 | 31.57 | 0.36 | 1.15% | 31.28 | 31.67 | 31.22 | 2,564,002 |
| 26 Abr 2024 | 31.21 | -0.47 | -1.48% | 31.52 | 31.69 | 31.08 | 3,166,044 |
| 25 Abr 2024 | 31.68 | -0.02 | -0.06% | 31.69 | 31.755 | 31.31 | 2,362,600 |
| 24 Abr 2024 | 31.70 | -0.01 | -0.03% | 31.54 | 31.84 | 31.375 | 2,394,788 |
| 23 Abr 2024 | 31.71 | 0.31 | 0.99% | 31.48 | 31.805 | 31.36 | 1,971,969 |
| 22 Abr 2024 | 31.40 | 0.01 | 0.03% | 31.60 | 31.615 | 31.235 | 2,431,681 |
| 19 Abr 2024 | 31.39 | 0.62 | 2.01% | 30.89 | 31.52 | 30.87 | 2,436,521 |
| 18 Abr 2024 | 30.77 | 0.31 | 1.02% | 30.63 | 30.91 | 30.39 | 2,029,261 |
| 17 Abr 2024 | 30.46 | 0.06 | 0.20% | 30.64 | 30.75 | 30.30 | 2,107,174 |
| 16 Abr 2024 | 30.40 | 0.05 | 0.16% | 30.31 | 30.60 | 30.08 | 3,060,285 |
| 15 Abr 2024 | 30.35 | 0.26 | 0.86% | 30.09 | 31.045 | 30.02 | 4,615,291 |
| 12 Abr 2024 | 30.09 | -0.65 | -2.11% | 30.60 | 30.69 | 30.06 | 2,349,184 |
| 11 Abr 2024 | 30.74 | -0.13 | -0.42% | 30.88 | 31.04 | 30.365 | 2,556,472 |
| 10 Abr 2024 | 30.87 | -0.48 | -1.53% | 30.95 | 30.98 | 30.585 | 2,652,671 |
| 09 Abr 2024 | 31.35 | 0.14 | 0.45% | 31.22 | 31.525 | 31.06 | 3,662,575 |
| 08 Abr 2024 | 31.21 | 0.19 | 0.61% | 30.95 | 31.40 | 30.74 | 3,669,300 |
| 05 Abr 2024 | 31.02 | -0.12 | -0.39% | 31.39 | 31.42 | 30.95 | 6,067,578 |
| 04 Abr 2024 | 31.14 | -0.27 | -0.86% | 31.57 | 31.805 | 31.09 | 3,237,805 |
| 03 Abr 2024 | 31.41 | 0.38 | 1.22% | 31.03 | 31.46 | 30.825 | 2,779,942 |
| 02 Abr 2024 | 31.03 | -0.32 | -1.02% | 31.71 | 31.71 | 30.93 | 2,161,769 |
| 01 Abr 2024 | 31.35 | 0.08 | 0.26% | 31.27 | 31.36 | 30.935 | 2,744,418 |
| 28 Mar 2024 | 31.27 | 0.10 | 0.32% | 31.24 | 31.36 | 30.935 | 4,150,956 |
| 27 Mar 2024 | 31.17 | 0.59 | 1.93% | 30.82 | 31.215 | 30.645 | 3,788,784 |
| 26 Mar 2024 | 30.58 | 0.36 | 1.19% | 30.35 | 30.80 | 30.15 | 3,419,277 |
| 25 Mar 2024 | 30.22 | 0.18 | 0.60% | 30.21 | 30.44 | 30.07 | 3,206,047 |
| 22 Mar 2024 | 30.04 | -0.47 | -1.54% | 30.58 | 30.77 | 29.885 | 1,999,090 |
| 21 Mar 2024 | 30.51 | 0.29 | 0.96% | 30.36 | 30.56 | 30.06 | 2,616,034 |
| 20 Mar 2024 | 30.22 | 0.41 | 1.38% | 29.67 | 30.435 | 29.53 | 3,046,666 |
| 19 Mar 2024 | 29.81 | 0.10 | 0.34% | 29.76 | 30.04 | 29.615 | 2,735,057 |
| 18 Mar 2024 | 29.71 | 0.16 | 0.54% | 29.68 | 29.88 | 29.345 | 2,867,377 |
| 15 Mar 2024 | 29.55 | 0.23 | 0.78% | 29.21 | 29.855 | 29.21 | 5,589,831 |
| 14 Mar 2024 | 29.32 | -0.46 | -1.54% | 29.69 | 29.80 | 29.14 | 3,363,718 |
| 13 Mar 2024 | 29.78 | 0.32 | 1.09% | 29.50 | 29.965 | 29.50 | 3,375,932 |
| 12 Mar 2024 | 29.46 | -0.47 | -1.57% | 30.00 | 30.04 | 29.29 | 2,762,443 |
| 11 Mar 2024 | 29.93 | 1.07 | 3.71% | 28.91 | 30.145 | 28.91 | 3,561,968 |
| 08 Mar 2024 | 28.86 | 0.20 | 0.70% | 28.71 | 28.99 | 28.67 | 3,289,545 |
| 07 Mar 2024 | 28.66 | 0.24 | 0.84% | 28.44 | 28.72 | 28.345 | 4,007,215 |
| 06 Mar 2024 | 28.42 | -0.40 | -1.39% | 28.77 | 29.06 | 28.285 | 4,118,336 |
| 05 Mar 2024 | 28.82 | -0.22 | -0.76% | 28.64 | 29.325 | 28.42 | 4,544,652 |
| 04 Mar 2024 | 29.04 | -0.38 | -1.29% | 29.28 | 29.31 | 28.40 | 3,900,147 |
| 01 Mar 2024 | 29.42 | -0.37 | -1.24% | 29.85 | 29.5905 | 29.23 | 3,217,373 |
| 29 Feb 2024 | 29.79 | 0.35 | 1.19% | 29.64 | 30.11 | 29.56 | 5,212,072 |
| 28 Feb 2024 | 29.44 | -0.13 | -0.44% | 29.53 | 29.625 | 29.385 | 2,854,798 |
| 27 Feb 2024 | 29.57 | -0.06 | -0.20% | 29.71 | 29.87 | 29.485 | 2,723,490 |
| 26 Feb 2024 | 29.63 | -0.60 | -1.98% | 30.09 | 30.28 | 29.58 | 2,937,842 |
| 23 Feb 2024 | 30.23 | 0.38 | 1.27% | 30.012 | 30.445 | 29.67 | 3,628,706 |
| 22 Feb 2024 | 29.85 | -0.10 | -0.33% | 29.89 | 30.11 | 29.62 | 2,648,462 |
