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.
FRES Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.47461 | 0.05611 | 13.41% | 0.4185 | 0.4773 | 0.4101 | 46,424 |
| 16 May 2024 | 0.4185 | 0.0125 | 3.08% | 0.406 | 0.435 | 0.406 | 14,703 |
| 15 May 2024 | 0.406 | 0.016 | 4.10% | 0.409 | 0.4397 | 0.3895 | 6,183 |
| 14 May 2024 | 0.39 | -0.0271 | -6.50% | 0.4011 | 0.4149 | 0.35 | 144,217 |
| 13 May 2024 | 0.4171 | -0.0055 | -1.30% | 0.4371 | 0.44 | 0.385 | 72,934 |
| 10 May 2024 | 0.4226 | 0.0091 | 2.20% | 0.40 | 0.4399 | 0.3695 | 11,936 |
| 09 May 2024 | 0.4135 | -0.0176 | -4.08% | 0.4055 | 0.50 | 0.403 | 23,856 |
| 08 May 2024 | 0.4311 | -0.0242 | -5.32% | 0.448 | 0.59 | 0.4192 | 38,298 |
| 07 May 2024 | 0.4553 | -0.0097 | -2.09% | 0.4615 | 0.5493 | 0.445 | 16,462 |
| 06 May 2024 | 0.465 | -0.0356 | -7.11% | 0.46 | 0.5006 | 0.4444 | 15,848 |
| 03 May 2024 | 0.5006 | -0.0016 | -0.32% | 0.526 | 0.5499 | 0.46 | 99,048 |
| 02 May 2024 | 0.5022 | 0.0121 | 2.47% | 0.467 | 0.585 | 0.4524 | 63,334 |
| 01 May 2024 | 0.4901 | -0.0599 | -10.89% | 0.54 | 0.55 | 0.48 | 309,737 |
| 30 Abr 2024 | 0.55 | 0.0478 | 9.52% | 0.5327 | 0.5722 | 0.50 | 267,850 |
| 29 Abr 2024 | 0.5022 | -0.0765 | -13.22% | 0.5963 | 0.5963 | 0.5011 | 45,712 |
| 26 Abr 2024 | 0.5787 | -0.0213 | -3.55% | 0.66 | 0.66 | 0.565 | 130,383 |
| 25 Abr 2024 | 0.60 | 0.151 | 33.63% | 0.4041 | 0.622 | 0.4041 | 90,702 |
| 24 Abr 2024 | 0.449 | -0.021 | -4.47% | 0.437 | 0.45 | 0.42 | 68,902 |
| 23 Abr 2024 | 0.47 | 0.081 | 20.82% | 0.42 | 0.47 | 0.3774 | 268,978 |
| 22 Abr 2024 | 0.389 | 0.0207 | 5.62% | 0.387 | 0.42 | 0.379751 | 75,807 |
| 19 Abr 2024 | 0.3683 | 0.02975 | 8.79% | 0.3414 | 0.40 | 0.32 | 119,282 |
| 18 Abr 2024 | 0.33855 | -0.01155 | -3.30% | 0.363 | 0.3665 | 0.3314 | 62,963 |
| 17 Abr 2024 | 0.3501 | -0.0114 | -3.15% | 0.3616 | 0.405 | 0.35 | 30,440 |
| 16 Abr 2024 | 0.3615 | -0.011 | -2.95% | 0.3725 | 0.400001 | 0.36 | 34,433 |
| 15 Abr 2024 | 0.3725 | -0.0001 | -0.03% | 0.3614 | 0.42 | 0.3614 | 56,999 |
| 12 Abr 2024 | 0.3726 | -0.0075 | -1.97% | 0.383 | 0.4103 | 0.3636 | 90,743 |
| 11 Abr 2024 | 0.3801 | -0.0299 | -7.29% | 0.3868 | 0.425 | 0.369 | 33,466 |
| 10 Abr 2024 | 0.41 | -0.0003 | -0.07% | 0.40 | 0.435 | 0.3797 | 64,054 |
| 09 Abr 2024 | 0.4103 | -0.0489 | -10.65% | 0.4592 | 0.46 | 0.40 | 97,685 |
| 08 Abr 2024 | 0.4592 | -0.0087 | -1.86% | 0.484 | 0.4851 | 0.4428 | 79,144 |
| 05 Abr 2024 | 0.4679 | -0.0271 | -5.47% | 0.49 | 0.50 | 0.435 | 104,551 |
| 04 Abr 2024 | 0.495 | 0.05 | 11.24% | 0.455 | 0.57 | 0.4331 | 98,864 |
| 03 Abr 2024 | 0.445 | -0.0346 | -7.21% | 0.489 | 0.489 | 0.44 | 28,060 |
| 02 Abr 2024 | 0.4796 | -0.0513 | -9.66% | 0.4444 | 0.55 | 0.4444 | 60,922 |
| 01 Abr 2024 | 0.5309 | -0.0191 | -3.47% | 0.5254 | 0.55 | 0.4913 | 77,392 |
| 28 Mar 2024 | 0.55 | -0.02 | -3.51% | 0.55 | 0.59 | 0.515 | 83,197 |
| 27 Mar 2024 | 0.57 | -0.07 | -10.94% | 0.62 | 0.6374 | 0.57 | 139,038 |
| 26 Mar 2024 | 0.64 | -0.08 | -11.11% | 0.736 | 0.758001 | 0.443 | 74,866 |
| 25 Mar 2024 | 0.72 | -0.0266 | -3.56% | 0.7002 | 0.7835 | 0.6506 | 85,212 |
| 22 Mar 2024 | 0.7466 | -0.0996 | -11.77% | 0.7903 | 0.8301 | 0.62 | 36,774 |
| 21 Mar 2024 | 0.8462 | 0.1665 | 24.50% | 0.70 | 0.90 | 0.64 | 394,894 |
| 20 Mar 2024 | 0.6797 | 0.1207 | 21.59% | 0.55 | 0.79 | 0.4323 | 195,171 |
| 19 Mar 2024 | 0.559 | -0.1313 | -19.02% | 0.645 | 0.8046 | 0.42 | 323,406 |
| 18 Mar 2024 | 0.6903 | 0.2229 | 47.69% | 0.508 | 0.7423 | 0.47 | 798,662 |
| 15 Mar 2024 | 0.4674 | 0.0763 | 19.51% | 0.3888 | 0.50 | 0.3523 | 148,864 |
| 14 Mar 2024 | 0.3911 | 0.0419 | 12.00% | 0.3411 | 0.395 | 0.3327 | 92,887 |
| 13 Mar 2024 | 0.3492 | 0.0085 | 2.49% | 0.3338 | 0.38 | 0.3325 | 42,829 |
| 12 Mar 2024 | 0.3407 | -0.0243 | -6.66% | 0.351 | 0.389 | 0.34 | 21,414 |
| 11 Mar 2024 | 0.365 | -0.02 | -5.19% | 0.3733 | 0.395 | 0.3384 | 106,044 |
| 08 Mar 2024 | 0.385 | 0.0548 | 16.60% | 0.35 | 0.41 | 0.3301 | 131,996 |
| 07 Mar 2024 | 0.3302 | -0.012 | -3.51% | 0.355 | 0.36 | 0.3301 | 17,241 |
| 06 Mar 2024 | 0.3422 | 0.0197 | 6.11% | 0.3136 | 0.37 | 0.31 | 71,479 |
| 05 Mar 2024 | 0.3225 | 0.0025 | 0.78% | 0.3255 | 0.357599 | 0.32 | 96,479 |
| 04 Mar 2024 | 0.32 | 0.0199 | 6.63% | 0.3231 | 0.39 | 0.311 | 71,973 |
| 01 Mar 2024 | 0.3001 | -0.0132 | -4.21% | 0.3196 | 0.34 | 0.30 | 83,410 |
| 29 Feb 2024 | 0.3133 | -0.029 | -8.47% | 0.3685 | 0.3685 | 0.3133 | 54,828 |
| 28 Feb 2024 | 0.3423 | -0.0078 | -2.23% | 0.3635 | 0.3701 | 0.3393 | 49,714 |
| 27 Feb 2024 | 0.3501 | -0.0224 | -6.01% | 0.3758 | 0.405 | 0.3266 | 95,312 |
| 26 Feb 2024 | 0.3725 | -0.0145 | -3.75% | 0.42 | 0.42 | 0.3326 | 54,815 |
| 23 Feb 2024 | 0.387 | 0.0298 | 8.34% | 0.36 | 0.41 | 0.36 | 59,135 |
| 22 Feb 2024 | 0.3572 | -0.0228 | -6.00% | 0.4028 | 0.4028 | 0.35 | 87,997 |
| 21 Feb 2024 | 0.38 | -0.051 | -11.83% | 0.4275 | 0.4492 | 0.35 | 189,850 |
| 20 Feb 2024 | 0.431 | -0.0392 | -8.34% | 0.47 | 0.515 | 0.4149 | 197,566 |
