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.
FTHI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 22.42 | -0.05 | -0.22% | 22.47 | 22.47 | 22.39 | 162,096 |
| 06 Jun 2024 | 22.47 | -0.01 | -0.04% | 22.48 | 22.49 | 22.4201 | 135,423 |
| 05 Jun 2024 | 22.48 | 0.11 | 0.49% | 22.37 | 22.48 | 22.37 | 217,599 |
| 04 Jun 2024 | 22.37 | -0.02 | -0.09% | 22.37 | 22.39 | 22.30 | 288,551 |
| 03 Jun 2024 | 22.39 | -0.01 | -0.04% | 22.53 | 22.53 | 22.279 | 462,135 |
| 31 May 2024 | 22.40 | 0.10 | 0.45% | 22.36 | 22.40 | 22.21 | 318,522 |
| 30 May 2024 | 22.30 | -0.04 | -0.18% | 22.35 | 22.35 | 22.26 | 263,122 |
| 29 May 2024 | 22.34 | -0.10 | -0.45% | 22.41 | 22.41 | 22.315 | 172,467 |
| 28 May 2024 | 22.44 | 0.01 | 0.04% | 22.49 | 22.49 | 22.3767 | 135,147 |
| 24 May 2024 | 22.43 | 0.09 | 0.40% | 22.43 | 22.45 | 22.3701 | 143,788 |
| 23 May 2024 | 22.34 | -0.05 | -0.22% | 22.54 | 22.54 | 22.2999 | 176,379 |
| 22 May 2024 | 22.39 | -0.05 | -0.22% | 22.46 | 22.46 | 22.32 | 266,738 |
| 21 May 2024 | 22.44 | -0.14 | -0.62% | 22.41 | 22.44 | 22.3818 | 176,069 |
| 20 May 2024 | 22.58 | 0.01 | 0.04% | 22.61 | 22.61 | 22.57 | 167,907 |
| 17 May 2024 | 22.57 | 0.03 | 0.13% | 22.65 | 22.65 | 22.5174 | 137,526 |
| 16 May 2024 | 22.54 | -0.04 | -0.18% | 22.64 | 22.64 | 22.5309 | 160,180 |
| 15 May 2024 | 22.58 | 0.12 | 0.53% | 22.58 | 22.58 | 22.50 | 275,732 |
| 14 May 2024 | 22.46 | 0.07 | 0.31% | 22.46 | 22.47 | 22.36 | 199,593 |
| 13 May 2024 | 22.39 | 0.00 | 0.00% | 22.49 | 22.49 | 22.3601 | 162,034 |
| 10 May 2024 | 22.39 | 0.01 | 0.04% | 22.48 | 22.48 | 22.3317 | 118,959 |
| 09 May 2024 | 22.38 | 0.06 | 0.27% | 22.37 | 22.38 | 22.31 | 227,271 |
| 08 May 2024 | 22.32 | 0.04 | 0.18% | 22.27 | 22.32 | 22.25 | 555,559 |
| 07 May 2024 | 22.28 | -0.01 | -0.04% | 22.37 | 22.37 | 22.2601 | 165,015 |
| 06 May 2024 | 22.29 | 0.13 | 0.59% | 22.28 | 22.29 | 22.21 | 86,584 |
| 03 May 2024 | 22.16 | 0.18 | 0.82% | 22.15 | 22.17 | 22.0728 | 111,775 |
| 02 May 2024 | 21.98 | 0.19 | 0.87% | 21.79 | 21.9899 | 21.79 | 149,005 |
| 01 May 2024 | 21.79 | 0.00 | 0.00% | 21.84 | 21.975 | 21.74 | 406,065 |
| 30 Abr 2024 | 21.79 | -0.27 | -1.22% | 22.05 | 22.05 | 21.76 | 267,431 |
| 29 Abr 2024 | 22.06 | 0.02 | 0.09% | 22.07 | 22.0899 | 21.9866 | 137,029 |
| 26 Abr 2024 | 22.04 | 0.15 | 0.69% | 22.00 | 22.09 | 21.9602 | 142,034 |
| 25 Abr 2024 | 21.89 | -0.09 | -0.41% | 21.80 | 21.89 | 21.7104 | 188,228 |
| 24 Abr 2024 | 21.98 | -0.02 | -0.09% | 22.04 | 22.04 | 21.90 | 302,853 |
| 23 Abr 2024 | 22.00 | 0.06 | 0.27% | 21.85 | 22.01 | 21.81 | 242,469 |
| 22 Abr 2024 | 21.94 | 0.19 | 0.87% | 21.80 | 22.005 | 21.79 | 155,442 |
| 19 Abr 2024 | 21.75 | -0.10 | -0.46% | 21.85 | 21.89 | 21.69 | 171,856 |
| 18 Abr 2024 | 21.85 | -0.05 | -0.23% | 21.92 | 21.99 | 21.81 | 199,979 |
| 17 Abr 2024 | 21.90 | -0.09 | -0.41% | 22.04 | 22.10 | 21.845 | 279,186 |
| 16 Abr 2024 | 21.99 | -0.01 | -0.05% | 22.02 | 22.038 | 21.9137 | 440,392 |
| 15 Abr 2024 | 22.00 | -0.16 | -0.72% | 22.22 | 22.31 | 21.9497 | 186,298 |
| 12 Abr 2024 | 22.16 | -0.23 | -1.03% | 22.34 | 22.34 | 22.10 | 173,127 |
| 11 Abr 2024 | 22.39 | 0.13 | 0.58% | 22.24 | 22.42 | 22.24 | 227,908 |
| 10 Abr 2024 | 22.26 | -0.09 | -0.40% | 22.25 | 22.30 | 22.18 | 205,915 |
| 09 Abr 2024 | 22.35 | -0.03 | -0.13% | 22.42 | 22.42 | 22.25 | 166,727 |
| 08 Abr 2024 | 22.38 | 0.02 | 0.09% | 22.36 | 22.41 | 22.3433 | 86,158 |
| 05 Abr 2024 | 22.36 | 0.13 | 0.58% | 22.25 | 22.40 | 22.2229 | 202,412 |
| 04 Abr 2024 | 22.23 | -0.15 | -0.67% | 22.55 | 22.55 | 22.2017 | 184,120 |
| 03 Abr 2024 | 22.38 | 0.04 | 0.18% | 22.34 | 22.41 | 22.31 | 172,381 |
| 02 Abr 2024 | 22.34 | -0.12 | -0.53% | 22.39 | 22.39 | 22.28 | 225,072 |
| 01 Abr 2024 | 22.46 | -0.01 | -0.04% | 22.55 | 22.55 | 22.40 | 120,173 |
| 28 Mar 2024 | 22.47 | 0.04 | 0.18% | 22.48 | 22.48 | 22.42 | 157,881 |
| 27 Mar 2024 | 22.43 | 0.07 | 0.31% | 22.45 | 22.45 | 22.3505 | 126,460 |
| 26 Mar 2024 | 22.36 | -0.05 | -0.22% | 22.45 | 22.45 | 22.34 | 172,776 |
| 25 Mar 2024 | 22.41 | -0.01 | -0.04% | 22.44 | 22.459 | 22.38 | 253,872 |
| 22 Mar 2024 | 22.42 | -0.03 | -0.13% | 22.51 | 22.51 | 22.37 | 165,162 |
| 21 Mar 2024 | 22.45 | -0.08 | -0.36% | 22.59 | 22.59 | 22.42 | 162,347 |
| 20 Mar 2024 | 22.53 | 0.13 | 0.58% | 22.40 | 22.55 | 22.3599 | 182,378 |
| 19 Mar 2024 | 22.40 | 0.11 | 0.49% | 22.31 | 22.42 | 22.27 | 129,067 |
| 18 Mar 2024 | 22.29 | 0.03 | 0.13% | 22.37 | 22.37 | 22.25 | 149,152 |
| 15 Mar 2024 | 22.26 | -0.05 | -0.22% | 22.46 | 22.46 | 22.195 | 138,031 |
| 14 Mar 2024 | 22.31 | -0.05 | -0.22% | 22.43 | 22.43 | 22.2481 | 120,692 |
| 13 Mar 2024 | 22.36 | 0.04 | 0.18% | 22.38 | 22.38 | 22.3101 | 128,914 |
| 12 Mar 2024 | 22.32 | 0.12 | 0.54% | 22.29 | 22.34 | 22.22 | 128,745 |
| 11 Mar 2024 | 22.20 | -0.04 | -0.18% | 22.23 | 22.23 | 22.14 | 152,469 |
