Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FRST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 9.88 | -0.18 | -1.79% | 9.98 | 9.98 | 9.85 | 41,872 |
| 12 Jun 2024 | 10.06 | 0.16 | 1.62% | 10.17 | 10.34 | 10.02 | 42,076 |
| 11 Jun 2024 | 9.90 | -0.13 | -1.30% | 9.94 | 10.03 | 9.80 | 28,011 |
| 10 Jun 2024 | 10.03 | -0.13 | -1.28% | 10.09 | 10.09 | 9.92 | 34,224 |
| 07 Jun 2024 | 10.16 | -0.17 | -1.65% | 10.26 | 10.2642 | 10.15 | 39,921 |
| 06 Jun 2024 | 10.33 | -0.10 | -0.96% | 10.37 | 10.4073 | 10.24 | 61,487 |
| 05 Jun 2024 | 10.43 | 0.20 | 1.96% | 10.30 | 10.81 | 10.30 | 23,692 |
| 04 Jun 2024 | 10.23 | -0.35 | -3.31% | 10.39 | 10.48 | 10.22 | 58,727 |
| 03 Jun 2024 | 10.58 | 0.09 | 0.86% | 10.59 | 10.59 | 10.45 | 65,522 |
| 31 May 2024 | 10.49 | 0.13 | 1.25% | 10.42 | 10.51 | 10.26 | 28,503 |
| 30 May 2024 | 10.36 | 0.10 | 0.97% | 10.35 | 10.40 | 10.20 | 35,862 |
| 29 May 2024 | 10.26 | -0.14 | -1.30% | 10.21 | 10.37 | 10.12 | 53,129 |
| 28 May 2024 | 10.395 | -0.31 | -2.85% | 10.75 | 10.75 | 10.35 | 22,878 |
| 24 May 2024 | 10.70 | 0.16 | 1.52% | 10.60 | 10.70 | 10.53 | 32,650 |
| 23 May 2024 | 10.54 | -0.28 | -2.59% | 10.83 | 10.84 | 10.51 | 45,256 |
| 22 May 2024 | 10.82 | 0.03 | 0.28% | 10.76 | 10.83 | 10.74 | 35,024 |
| 21 May 2024 | 10.79 | 0.08 | 0.75% | 10.65 | 10.80 | 10.65 | 17,611 |
| 20 May 2024 | 10.71 | -0.13 | -1.20% | 10.75 | 10.81 | 10.67 | 71,868 |
| 17 May 2024 | 10.84 | 0.16 | 1.50% | 10.73 | 10.89 | 10.68 | 37,599 |
| 16 May 2024 | 10.68 | 0.09 | 0.85% | 10.52 | 10.68 | 10.52 | 30,317 |
| 15 May 2024 | 10.59 | 0.03 | 0.28% | 10.71 | 10.71 | 10.52 | 16,943 |
| 14 May 2024 | 10.56 | 0.01 | 0.09% | 10.72 | 10.80 | 10.48 | 48,592 |
| 13 May 2024 | 10.55 | 0.00 | 0.00% | 10.66 | 10.66 | 10.525 | 30,405 |
| 10 May 2024 | 10.55 | -0.18 | -1.68% | 10.73 | 10.7859 | 10.49 | 17,574 |
| 09 May 2024 | 10.73 | -0.12 | -1.11% | 10.73 | 10.78 | 10.57 | 48,479 |
| 08 May 2024 | 10.85 | 0.15 | 1.35% | 10.64 | 10.89 | 10.6043 | 44,023 |
| 07 May 2024 | 10.705 | 0.13 | 1.18% | 10.62 | 10.74 | 10.6101 | 54,437 |
| 06 May 2024 | 10.58 | 0.25 | 2.42% | 10.36 | 10.64 | 10.34 | 58,477 |
| 03 May 2024 | 10.33 | 0.02 | 0.19% | 10.39 | 10.50 | 10.21 | 54,268 |
| 02 May 2024 | 10.31 | 0.33 | 3.31% | 10.03 | 10.33 | 10.01 | 89,140 |
| 01 May 2024 | 9.98 | 0.26 | 2.67% | 9.79 | 10.08 | 9.79 | 124,067 |
| 30 Abr 2024 | 9.72 | -0.37 | -3.67% | 10.02 | 10.02 | 9.71 | 53,250 |
| 29 Abr 2024 | 10.09 | -0.08 | -0.79% | 10.17 | 10.435 | 9.965 | 83,449 |
| 26 Abr 2024 | 10.17 | -0.52 | -4.86% | 10.51 | 10.80 | 9.96 | 72,029 |
| 25 Abr 2024 | 10.69 | -0.24 | -2.20% | 10.89 | 10.89 | 10.57 | 44,606 |
| 24 Abr 2024 | 10.93 | -0.02 | -0.14% | 10.88 | 10.94 | 10.74 | 34,556 |
| 23 Abr 2024 | 10.945 | 0.11 | 0.97% | 10.82 | 11.055 | 10.82 | 43,305 |
| 22 Abr 2024 | 10.84 | 0.03 | 0.28% | 10.79 | 11.00 | 10.79 | 60,373 |
| 19 Abr 2024 | 10.81 | 0.27 | 2.56% | 10.49 | 10.81 | 10.49 | 91,910 |
| 18 Abr 2024 | 10.54 | 0.05 | 0.48% | 10.54 | 10.62 | 10.45 | 68,124 |
| 17 Abr 2024 | 10.49 | -0.11 | -1.04% | 10.40 | 10.72 | 10.40 | 46,662 |
| 16 Abr 2024 | 10.60 | 0.00 | 0.00% | 10.55 | 10.60 | 10.34 | 50,285 |
| 15 Abr 2024 | 10.60 | 0.02 | 0.19% | 10.61 | 10.75 | 10.48 | 122,622 |
| 12 Abr 2024 | 10.58 | 0.01 | 0.09% | 10.55 | 10.61 | 10.5169 | 42,910 |
| 11 Abr 2024 | 10.57 | 0.01 | 0.09% | 10.67 | 10.81 | 10.51 | 64,194 |
| 10 Abr 2024 | 10.56 | -0.80 | -7.04% | 11.15 | 11.15 | 10.50 | 83,618 |
| 09 Abr 2024 | 11.36 | 0.08 | 0.71% | 11.34 | 11.39 | 11.26 | 36,678 |
| 08 Abr 2024 | 11.28 | 0.00 | 0.00% | 11.36 | 11.44 | 11.28 | 44,786 |
| 05 Abr 2024 | 11.28 | -0.05 | -0.44% | 11.34 | 11.35 | 11.26 | 70,129 |
| 04 Abr 2024 | 11.33 | -0.04 | -0.35% | 11.48 | 11.54 | 11.26 | 44,898 |
| 03 Abr 2024 | 11.37 | -0.11 | -0.96% | 11.42 | 11.64 | 11.36 | 48,851 |
| 02 Abr 2024 | 11.48 | -0.38 | -3.20% | 11.73 | 11.76 | 11.39 | 61,558 |
| 01 Abr 2024 | 11.86 | -0.31 | -2.55% | 12.20 | 12.20 | 11.83 | 55,080 |
| 28 Mar 2024 | 12.17 | 0.25 | 2.10% | 11.93 | 12.20 | 11.92 | 118,807 |
| 27 Mar 2024 | 11.92 | 0.10 | 0.85% | 11.84 | 11.94 | 11.80 | 60,342 |
| 26 Mar 2024 | 11.82 | -0.10 | -0.84% | 12.02 | 12.02 | 11.79 | 29,381 |
| 25 Mar 2024 | 11.92 | 0.00 | 0.00% | 11.97 | 12.17 | 11.84 | 51,893 |
| 22 Mar 2024 | 11.92 | -0.25 | -2.05% | 12.18 | 12.20 | 11.92 | 42,700 |
| 21 Mar 2024 | 12.17 | 0.11 | 0.91% | 12.12 | 12.26 | 12.12 | 84,811 |
| 20 Mar 2024 | 12.06 | 0.38 | 3.25% | 11.68 | 12.12 | 11.63 | 152,592 |
| 19 Mar 2024 | 11.68 | -0.05 | -0.43% | 11.75 | 11.85 | 11.59 | 115,692 |
| 18 Mar 2024 | 11.73 | -0.14 | -1.18% | 11.83 | 12.09 | 11.69 | 92,054 |
