Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FTHM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 1.66 | -0.03 | -1.78% | 1.73 | 1.73 | 1.645 | 23,036 |
| 12 Jun 2024 | 1.69 | -0.05 | -2.87% | 1.75 | 1.81 | 1.68 | 29,502 |
| 11 Jun 2024 | 1.74 | -0.13 | -6.95% | 1.86 | 1.86 | 1.74 | 59,698 |
| 10 Jun 2024 | 1.87 | -0.04 | -1.84% | 1.80 | 1.94 | 1.80 | 173,159 |
| 07 Jun 2024 | 1.905 | 0.05 | 2.70% | 1.84 | 1.93 | 1.79 | 65,291 |
| 06 Jun 2024 | 1.855 | 0.04 | 2.49% | 1.78 | 1.8621 | 1.70 | 62,711 |
| 05 Jun 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.84 | 1.7667 | 71,205 |
| 04 Jun 2024 | 1.81 | 0.05 | 2.84% | 1.76 | 1.86 | 1.70 | 68,391 |
| 03 Jun 2024 | 1.76 | -0.07 | -3.83% | 1.85 | 1.87 | 1.61 | 80,107 |
| 31 May 2024 | 1.83 | -0.01 | -0.54% | 1.85 | 1.88 | 1.83 | 23,633 |
| 30 May 2024 | 1.84 | 0.05 | 2.79% | 1.76 | 1.96 | 1.76 | 110,143 |
| 29 May 2024 | 1.79 | 0.10 | 5.60% | 1.70 | 1.80 | 1.70 | 44,451 |
| 28 May 2024 | 1.695 | -0.07 | -3.69% | 1.75 | 1.8194 | 1.66 | 29,764 |
| 24 May 2024 | 1.76 | 0.10 | 6.02% | 1.69 | 1.82 | 1.66 | 136,625 |
| 23 May 2024 | 1.66 | 0.08 | 5.06% | 1.53 | 1.70 | 1.52 | 140,135 |
| 22 May 2024 | 1.58 | -0.13 | -7.60% | 1.68 | 1.68 | 1.54 | 71,604 |
| 21 May 2024 | 1.71 | -0.03 | -1.72% | 1.76 | 1.85 | 1.64 | 265,256 |
| 20 May 2024 | 1.74 | -0.04 | -2.25% | 1.77 | 1.795 | 1.61 | 92,349 |
| 17 May 2024 | 1.78 | 0.16 | 9.88% | 1.62 | 1.80 | 1.58 | 169,548 |
| 16 May 2024 | 1.62 | 0.14 | 9.46% | 1.55 | 1.62 | 1.49 | 150,311 |
| 15 May 2024 | 1.48 | 0.05 | 3.50% | 1.51 | 1.54 | 1.44 | 67,075 |
| 14 May 2024 | 1.43 | 0.02 | 1.42% | 1.48 | 1.53 | 1.41 | 95,985 |
| 13 May 2024 | 1.41 | -0.01 | -0.70% | 1.59 | 1.59 | 1.41 | 172,303 |
| 10 May 2024 | 1.42 | -0.04 | -2.74% | 1.65 | 1.65 | 1.32 | 174,986 |
| 09 May 2024 | 1.46 | 0.01 | 0.69% | 1.48 | 1.51 | 1.3641 | 125,372 |
| 08 May 2024 | 1.45 | -0.06 | -3.97% | 1.51 | 1.5104 | 1.44 | 116,348 |
| 07 May 2024 | 1.51 | -0.01 | -0.66% | 1.64 | 1.80 | 1.51 | 176,029 |
| 06 May 2024 | 1.52 | -0.05 | -3.18% | 1.61 | 1.7099 | 1.51 | 65,915 |
| 03 May 2024 | 1.57 | -0.02 | -1.26% | 1.57 | 1.67 | 1.56 | 7,313 |
| 02 May 2024 | 1.59 | -0.05 | -3.05% | 1.65 | 1.68 | 1.5301 | 53,037 |
| 01 May 2024 | 1.64 | 0.08 | 5.13% | 1.59 | 1.65 | 1.53 | 11,002 |
| 30 Abr 2024 | 1.56 | 0.00 | 0.00% | 1.55 | 1.65 | 1.55 | 86,093 |
| 29 Abr 2024 | 1.56 | 0.03 | 1.96% | 1.53 | 1.6099 | 1.53 | 70,638 |
| 26 Abr 2024 | 1.53 | 0.05 | 3.38% | 1.49 | 1.61 | 1.45 | 64,603 |
| 25 Abr 2024 | 1.48 | -0.03 | -1.86% | 1.512 | 1.5558 | 1.48 | 8,952 |
| 24 Abr 2024 | 1.508 | 0.01 | 0.53% | 1.50 | 1.58 | 1.48 | 15,849 |
| 23 Abr 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.56 | 1.48 | 21,704 |
| 22 Abr 2024 | 1.50 | 0.02 | 1.35% | 1.50 | 1.55 | 1.47 | 62,404 |
| 19 Abr 2024 | 1.48 | -0.04 | -2.63% | 1.51 | 1.55 | 1.475 | 40,995 |
| 18 Abr 2024 | 1.52 | -0.07 | -4.40% | 1.58 | 1.59 | 1.52 | 24,435 |
| 17 Abr 2024 | 1.59 | -0.17 | -9.66% | 1.75 | 1.773 | 1.55 | 12,882 |
| 16 Abr 2024 | 1.76 | 0.22 | 14.29% | 1.50 | 1.77 | 1.4701 | 117,268 |
| 15 Abr 2024 | 1.54 | -0.26 | -14.44% | 1.68 | 1.7608 | 1.40 | 106,359 |
| 12 Abr 2024 | 1.80 | -0.05 | -2.70% | 1.83 | 1.8392 | 1.76 | 15,291 |
| 11 Abr 2024 | 1.85 | -0.04 | -2.12% | 1.88 | 1.90 | 1.81 | 10,990 |
| 10 Abr 2024 | 1.89 | -0.04 | -2.07% | 1.90 | 1.94 | 1.85 | 20,037 |
| 09 Abr 2024 | 1.93 | 0.03 | 1.58% | 1.89 | 1.96 | 1.88 | 25,926 |
| 08 Abr 2024 | 1.90 | -0.08 | -4.04% | 1.96 | 1.96 | 1.885 | 35,849 |
| 05 Abr 2024 | 1.98 | 0.02 | 1.02% | 1.99 | 2.00 | 1.9101 | 36,650 |
| 04 Abr 2024 | 1.96 | -0.04 | -2.00% | 1.87 | 2.00 | 1.8603 | 88,603 |
| 03 Abr 2024 | 2.00 | 0.02 | 1.01% | 1.93 | 2.02 | 1.93 | 43,565 |
| 02 Abr 2024 | 1.98 | -0.02 | -1.00% | 2.03 | 2.03 | 1.9001 | 48,135 |
| 01 Abr 2024 | 2.00 | 0.01 | 0.50% | 1.99 | 2.06 | 1.99 | 56,551 |
| 28 Mar 2024 | 1.99 | 0.03 | 1.53% | 1.95 | 2.0245 | 1.92 | 53,227 |
| 27 Mar 2024 | 1.96 | 0.06 | 3.16% | 1.90 | 1.97 | 1.85 | 159,754 |
| 26 Mar 2024 | 1.90 | -0.10 | -5.00% | 2.00 | 2.00 | 1.8701 | 83,498 |
| 25 Mar 2024 | 2.00 | 0.08 | 4.17% | 1.91 | 2.00 | 1.87 | 54,593 |
| 22 Mar 2024 | 1.92 | -0.01 | -0.52% | 1.94 | 1.99 | 1.884 | 69,812 |
| 21 Mar 2024 | 1.93 | 0.00 | 0.00% | 2.00 | 2.00 | 1.85 | 46,088 |
| 20 Mar 2024 | 1.93 | -0.04 | -2.03% | 1.98 | 2.03 | 1.88 | 71,398 |
| 19 Mar 2024 | 1.97 | 0.08 | 4.23% | 2.42 | 2.42 | 1.885 | 324,927 |
| 18 Mar 2024 | 1.89 | -0.27 | -12.50% | 2.19 | 2.25 | 1.74 | 153,915 |
