Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FRSX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.18 | 0.01 | 0.85% | 1.17 | 1.18 | 1.15 | 27,930 |
| 16 May 2024 | 1.17 | -0.05 | -4.10% | 1.17 | 1.232 | 1.1459 | 69,668 |
| 15 May 2024 | 1.22 | 0.02 | 2.09% | 1.22 | 1.22 | 1.17 | 32,206 |
| 14 May 2024 | 1.195 | -0.02 | -1.24% | 1.16 | 1.22 | 1.152 | 77,156 |
| 13 May 2024 | 1.21 | 0.01 | 0.83% | 1.23 | 1.23 | 1.14 | 66,892 |
| 10 May 2024 | 1.20 | 0.05 | 4.35% | 1.15 | 1.20 | 1.08 | 118,834 |
| 09 May 2024 | 1.15 | -0.03 | -2.54% | 1.10 | 1.20 | 1.10 | 56,671 |
| 08 May 2024 | 1.18 | 0.09 | 8.26% | 1.19 | 1.23 | 1.07 | 943,904 |
| 07 May 2024 | 1.09 | 0.02 | 1.40% | 1.09 | 1.10 | 1.06 | 32,002 |
| 06 May 2024 | 1.075 | 0.00 | 0.47% | 1.05 | 1.10 | 1.05 | 24,796 |
| 03 May 2024 | 1.07 | -0.01 | -0.93% | 1.07 | 1.12 | 1.07 | 34,264 |
| 02 May 2024 | 1.08 | 0.03 | 2.86% | 1.05 | 1.12 | 1.05 | 15,620 |
| 01 May 2024 | 1.05 | -0.04 | -3.67% | 1.08 | 1.14 | 1.04 | 30,174 |
| 30 Abr 2024 | 1.09 | 0.01 | 0.92% | 1.14 | 1.14 | 1.08 | 37,668 |
| 29 Abr 2024 | 1.0801 | 0.00 | 0.01% | 1.09 | 1.14 | 1.0529 | 10,555 |
| 26 Abr 2024 | 1.08 | 0.00 | 0.00% | 1.10 | 1.13 | 1.06 | 10,687 |
| 25 Abr 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.10 | 1.0669 | 7,321 |
| 24 Abr 2024 | 1.08 | 0.02 | 1.89% | 1.05 | 1.09 | 1.04 | 12,597 |
| 23 Abr 2024 | 1.06 | 0.04 | 3.92% | 1.00 | 1.12 | 1.00 | 29,177 |
| 22 Abr 2024 | 1.02 | 0.01 | 0.99% | 1.02 | 1.05 | 1.01 | 57,606 |
| 19 Abr 2024 | 1.01 | -0.04 | -3.81% | 1.02 | 1.05 | 1.01 | 52,314 |
| 18 Abr 2024 | 1.05 | -0.09 | -7.89% | 1.15 | 1.15 | 1.01 | 128,317 |
| 17 Abr 2024 | 1.14 | -0.01 | -0.87% | 1.15 | 1.17 | 1.13 | 200,626 |
| 16 Abr 2024 | 1.15 | -0.01 | -0.86% | 1.1599 | 1.17 | 1.13 | 60,010 |
| 15 Abr 2024 | 1.16 | 0.03 | 2.65% | 1.13 | 1.20 | 1.13 | 174,392 |
| 12 Abr 2024 | 1.13 | 0.00 | 0.00% | 1.15 | 1.19 | 1.1235 | 33,900 |
| 11 Abr 2024 | 1.13 | -0.06 | -5.04% | 1.13 | 1.168 | 1.13 | 51,584 |
| 10 Abr 2024 | 1.19 | 0.03 | 2.59% | 1.1379 | 1.20 | 1.12 | 30,440 |
| 09 Abr 2024 | 1.16 | -0.07 | -5.69% | 1.22 | 1.23 | 1.14 | 61,545 |
| 08 Abr 2024 | 1.23 | 0.05 | 4.24% | 1.17 | 1.25 | 1.17 | 76,145 |
| 05 Abr 2024 | 1.18 | -0.03 | -2.07% | 1.19 | 1.20 | 1.13 | 140,823 |
| 04 Abr 2024 | 1.205 | 0.01 | 0.42% | 1.20 | 1.25 | 1.13 | 227,562 |
| 03 Abr 2024 | 1.20 | 0.15 | 13.74% | 1.10 | 1.27 | 1.10 | 2,293,702 |
| 02 Abr 2024 | 1.055 | -0.04 | -3.21% | 1.02 | 1.08 | 1.02 | 74,849 |
| 01 Abr 2024 | 1.09 | 0.02 | 1.87% | 1.06 | 1.10 | 1.0217 | 116,439 |
| 28 Mar 2024 | 1.07 | -0.01 | -0.93% | 1.04 | 1.0907 | 1.03 | 177,406 |
| 27 Mar 2024 | 1.08 | -0.05 | -4.42% | 1.12 | 1.15 | 1.00 | 312,337 |
| 26 Mar 2024 | 1.13 | -0.08 | -6.61% | 1.15 | 1.18 | 1.11 | 334,305 |
| 25 Mar 2024 | 1.21 | 0.04 | 3.42% | 1.15 | 1.245 | 1.13 | 728,342 |
| 22 Mar 2024 | 1.17 | 0.19 | 19.40% | 1.19 | 1.37 | 1.10 | 19,428,161 |
| 21 Mar 2024 | 0.9799 | 0.0099 | 1.02% | 0.9918 | 0.9938 | 0.9559 | 52,262 |
| 20 Mar 2024 | 0.97 | 0.00 | 0.00% | 0.98 | 0.9829 | 0.950101 | 63,759 |
| 19 Mar 2024 | 0.97 | 0.01 | 1.04% | 0.9857 | 1.01 | 0.96 | 127,301 |
| 18 Mar 2024 | 0.96 | -0.05 | -4.95% | 1.00 | 1.00 | 0.949499 | 125,405 |
| 15 Mar 2024 | 1.01 | -0.03 | -2.79% | 1.05 | 1.05 | 0.9801 | 46,972 |
| 14 Mar 2024 | 1.039 | 0.02 | 1.86% | 1.02 | 1.05 | 0.99 | 54,853 |
| 13 Mar 2024 | 1.02 | 0.00 | 0.00% | 1.04 | 1.0499 | 1.0009 | 26,258 |
| 12 Mar 2024 | 1.02 | -0.02 | -1.92% | 1.04 | 1.0691 | 1.01 | 42,361 |
| 11 Mar 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.09 | 1.04 | 24,425 |
| 08 Mar 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.0608 | 1.0201 | 36,730 |
| 07 Mar 2024 | 1.04 | -0.02 | -1.89% | 1.05 | 1.09 | 1.03 | 22,482 |
| 06 Mar 2024 | 1.06 | 0.02 | 1.93% | 1.03 | 1.09 | 1.0221 | 42,324 |
| 05 Mar 2024 | 1.0399 | -0.01 | -0.96% | 1.05 | 1.0897 | 1.02 | 23,373 |
| 04 Mar 2024 | 1.05 | -0.05 | -4.11% | 1.09 | 1.10 | 1.04 | 27,989 |
| 01 Mar 2024 | 1.095 | 0.00 | 0.46% | 1.08 | 1.11 | 1.0629 | 71,754 |
| 29 Feb 2024 | 1.09 | 0.07 | 6.34% | 1.08 | 1.09 | 1.04 | 144,442 |
| 28 Feb 2024 | 1.025 | -0.01 | -0.49% | 1.04 | 1.06 | 1.00 | 84,876 |
| 27 Feb 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.07 | 1.03 | 66,329 |
| 26 Feb 2024 | 1.03 | -0.02 | -1.90% | 1.05 | 1.06 | 1.01 | 74,276 |
| 23 Feb 2024 | 1.05 | -0.04 | -3.67% | 1.08 | 1.08 | 1.02 | 103,771 |
| 22 Feb 2024 | 1.09 | 0.01 | 0.93% | 1.16 | 1.16 | 1.05 | 125,037 |
| 21 Feb 2024 | 1.08 | 0.08 | 8.00% | 1.07 | 1.09 | 1.01 | 251,342 |
| 20 Feb 2024 | 1.00 | -0.08 | -7.41% | 1.07 | 1.1029 | 1.00 | 146,237 |
