Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
FRHC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 69.33 | 0.13 | 0.19% | 69.06 | 69.86 | 69.06 | 13,139 |
| 08 May 2024 | 69.20 | -1.60 | -2.26% | 70.38 | 70.90 | 68.60 | 74,299 |
| 07 May 2024 | 70.80 | 0.81 | 1.16% | 70.32 | 71.00 | 69.82 | 43,825 |
| 06 May 2024 | 69.99 | 0.49 | 0.71% | 69.50 | 70.7734 | 69.50 | 45,828 |
| 03 May 2024 | 69.50 | 1.77 | 2.61% | 67.84 | 69.57 | 67.80 | 59,188 |
| 02 May 2024 | 67.73 | 1.08 | 1.62% | 66.84 | 68.00 | 66.84 | 23,192 |
| 01 May 2024 | 66.65 | -1.36 | -2.00% | 68.53 | 68.53 | 66.61 | 41,989 |
| 30 Abr 2024 | 68.01 | -1.04 | -1.51% | 68.90 | 68.98 | 68.01 | 68,593 |
| 29 Abr 2024 | 69.05 | 0.55 | 0.80% | 69.14 | 69.50 | 68.35 | 46,604 |
| 26 Abr 2024 | 68.50 | 1.10 | 1.63% | 67.70 | 68.76 | 67.70 | 37,619 |
| 25 Abr 2024 | 67.40 | 0.10 | 0.15% | 66.56 | 67.66 | 66.12 | 31,855 |
| 24 Abr 2024 | 67.30 | 1.63 | 2.48% | 67.63 | 68.9552 | 66.605 | 59,760 |
| 23 Abr 2024 | 65.67 | 0.48 | 0.74% | 65.67 | 65.7733 | 64.00 | 99,782 |
| 22 Abr 2024 | 65.19 | -0.25 | -0.38% | 65.50 | 66.46 | 64.25 | 131,631 |
| 19 Abr 2024 | 65.44 | -2.14 | -3.17% | 67.53 | 67.62 | 65.42 | 84,232 |
| 18 Abr 2024 | 67.58 | 2.16 | 3.30% | 69.01 | 69.8869 | 67.06 | 65,003 |
| 17 Abr 2024 | 65.42 | -1.08 | -1.62% | 66.26 | 66.84 | 64.83 | 84,604 |
| 16 Abr 2024 | 66.50 | -0.01 | -0.02% | 65.93 | 67.00 | 64.68 | 59,627 |
| 15 Abr 2024 | 66.51 | -0.49 | -0.73% | 67.35 | 67.50 | 65.82 | 56,298 |
| 12 Abr 2024 | 67.00 | -1.11 | -1.63% | 68.00 | 68.00 | 66.59 | 37,913 |
| 11 Abr 2024 | 68.11 | -0.33 | -0.48% | 68.62 | 68.70 | 68.00 | 22,322 |
| 10 Abr 2024 | 68.44 | -0.66 | -0.96% | 68.88 | 68.88 | 68.00 | 24,711 |
| 09 Abr 2024 | 69.10 | 0.05 | 0.07% | 69.53 | 69.84 | 68.69 | 25,324 |
| 08 Abr 2024 | 69.05 | -0.44 | -0.63% | 69.10 | 69.8345 | 68.327 | 30,565 |
| 05 Abr 2024 | 69.49 | 0.83 | 1.21% | 68.94 | 69.49 | 68.20 | 34,827 |
| 04 Abr 2024 | 68.66 | -0.05 | -0.07% | 69.12 | 69.8548 | 68.21 | 30,178 |
| 03 Abr 2024 | 68.71 | -0.10 | -0.15% | 68.80 | 69.4065 | 68.21 | 21,189 |
| 02 Abr 2024 | 68.81 | -1.19 | -1.70% | 69.80 | 71.0144 | 68.655 | 30,863 |
| 01 Abr 2024 | 70.00 | -0.57 | -0.81% | 71.01 | 71.4299 | 68.96 | 47,660 |
| 28 Mar 2024 | 70.57 | -0.54 | -0.76% | 70.62 | 71.9899 | 70.1832 | 26,422 |
| 27 Mar 2024 | 71.11 | 1.07 | 1.53% | 70.21 | 72.09 | 69.51 | 36,817 |
| 26 Mar 2024 | 70.04 | 0.03 | 0.04% | 70.01 | 72.38 | 69.60 | 34,943 |
| 25 Mar 2024 | 70.01 | 0.18 | 0.26% | 70.00 | 70.7854 | 68.78 | 33,401 |
| 22 Mar 2024 | 69.83 | -2.23 | -3.09% | 72.02 | 72.79 | 69.53 | 61,142 |
| 21 Mar 2024 | 72.06 | -0.40 | -0.55% | 72.12 | 72.92 | 72.05 | 10,024 |
| 20 Mar 2024 | 72.46 | 0.85 | 1.19% | 71.63 | 72.797 | 71.0736 | 30,621 |
| 19 Mar 2024 | 71.61 | 0.07 | 0.10% | 71.61 | 72.6499 | 71.61 | 41,903 |
| 18 Mar 2024 | 71.54 | -3.40 | -4.54% | 75.07 | 75.70 | 65.61 | 255,134 |
| 15 Mar 2024 | 74.94 | 0.30 | 0.40% | 74.64 | 75.80 | 74.445 | 75,794 |
| 14 Mar 2024 | 74.64 | 1.02 | 1.39% | 73.62 | 74.75 | 73.20 | 45,868 |
| 13 Mar 2024 | 73.62 | -0.18 | -0.24% | 73.99 | 74.8394 | 73.09 | 57,411 |
| 12 Mar 2024 | 73.80 | -0.22 | -0.30% | 74.00 | 74.45 | 72.90 | 52,158 |
| 11 Mar 2024 | 74.02 | -0.14 | -0.19% | 74.43 | 74.855 | 73.4508 | 26,805 |
| 08 Mar 2024 | 74.16 | -0.84 | -1.12% | 74.77 | 75.19 | 74.16 | 31,401 |
| 07 Mar 2024 | 75.00 | -0.74 | -0.98% | 75.38 | 76.12 | 74.635 | 25,950 |
| 06 Mar 2024 | 75.74 | 0.15 | 0.20% | 75.50 | 76.64 | 75.317 | 41,089 |
| 05 Mar 2024 | 75.59 | -0.33 | -0.43% | 76.00 | 76.30 | 74.96 | 33,595 |
| 04 Mar 2024 | 75.92 | 0.04 | 0.05% | 75.62 | 76.199 | 74.00 | 105,529 |
| 01 Mar 2024 | 75.88 | -0.65 | -0.85% | 76.28 | 77.00 | 75.27 | 32,384 |
| 29 Feb 2024 | 76.53 | -1.03 | -1.33% | 78.44 | 78.44 | 76.40 | 39,567 |
| 28 Feb 2024 | 77.56 | 0.39 | 0.51% | 76.92 | 77.9774 | 76.39 | 54,076 |
| 27 Feb 2024 | 77.17 | 0.42 | 0.55% | 77.33 | 77.6638 | 76.475 | 16,649 |
| 26 Feb 2024 | 76.75 | -0.73 | -0.94% | 77.10 | 77.4533 | 76.47 | 37,596 |
| 23 Feb 2024 | 77.48 | 0.20 | 0.26% | 77.76 | 78.3795 | 77.0687 | 12,767 |
| 22 Feb 2024 | 77.28 | 0.39 | 0.51% | 77.10 | 78.915 | 77.00 | 47,834 |
| 21 Feb 2024 | 76.89 | -0.34 | -0.44% | 77.05 | 78.72 | 76.60 | 59,560 |
| 20 Feb 2024 | 77.23 | -1.38 | -1.76% | 78.90 | 80.28 | 77.20 | 64,882 |
| 16 Feb 2024 | 78.61 | -2.47 | -3.05% | 81.30 | 81.30 | 78.50 | 88,194 |
| 15 Feb 2024 | 81.08 | 1.02 | 1.27% | 80.60 | 81.50 | 80.15 | 35,768 |
| 14 Feb 2024 | 80.06 | -0.50 | -0.62% | 80.72 | 81.31 | 80.06 | 22,037 |
| 13 Feb 2024 | 80.56 | -1.97 | -2.39% | 81.39 | 82.20 | 80.32 | 43,387 |
| 12 Feb 2024 | 82.53 | 0.21 | 0.26% | 83.29 | 84.50 | 82.02 | 75,945 |
