Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FTRE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 22.48 | -0.52 | -2.26% | 22.86 | 23.31 | 22.34 | 952,566 |
| 24 Jun 2024 | 23.00 | -0.15 | -0.65% | 23.26 | 23.7951 | 23.00 | 1,068,323 |
| 21 Jun 2024 | 23.15 | -0.78 | -3.26% | 24.35 | 24.35 | 22.95 | 2,658,876 |
| 20 Jun 2024 | 23.93 | 0.59 | 2.53% | 23.70 | 25.07 | 23.38 | 2,127,375 |
| 18 Jun 2024 | 23.34 | -0.72 | -2.99% | 24.20 | 24.25 | 23.165 | 1,888,437 |
| 17 Jun 2024 | 24.06 | 0.09 | 0.38% | 23.89 | 24.77 | 23.63 | 923,784 |
| 14 Jun 2024 | 23.97 | -0.73 | -2.96% | 24.53 | 24.53 | 23.78 | 1,353,534 |
| 13 Jun 2024 | 24.70 | -0.13 | -0.52% | 24.81 | 25.00 | 24.22 | 924,721 |
| 12 Jun 2024 | 24.83 | -0.45 | -1.78% | 25.83 | 25.915 | 24.82 | 740,829 |
| 11 Jun 2024 | 25.28 | -0.13 | -0.51% | 25.24 | 25.58 | 25.08 | 895,796 |
| 10 Jun 2024 | 25.41 | -1.10 | -4.15% | 26.21 | 26.33 | 25.15 | 1,473,862 |
| 07 Jun 2024 | 26.51 | -1.10 | -3.98% | 27.60 | 27.61 | 26.41 | 1,365,092 |
| 06 Jun 2024 | 27.61 | 0.26 | 0.95% | 27.21 | 27.94 | 27.05 | 1,718,683 |
| 05 Jun 2024 | 27.35 | 2.47 | 9.93% | 25.13 | 27.45 | 24.90 | 1,821,647 |
| 04 Jun 2024 | 24.88 | 0.03 | 0.12% | 24.75 | 25.10 | 24.3075 | 1,354,619 |
| 03 Jun 2024 | 24.85 | -0.54 | -2.13% | 25.31 | 25.67 | 24.60 | 1,622,706 |
| 31 May 2024 | 25.39 | 1.17 | 4.83% | 25.39 | 25.54 | 24.83 | 2,228,380 |
| 30 May 2024 | 24.22 | -0.49 | -1.98% | 24.83 | 25.11 | 24.18 | 1,175,311 |
| 29 May 2024 | 24.71 | -0.49 | -1.94% | 24.69 | 25.33 | 24.63 | 1,100,421 |
| 28 May 2024 | 25.20 | -0.35 | -1.37% | 25.32 | 25.745 | 25.021 | 1,987,144 |
| 24 May 2024 | 25.55 | -0.15 | -0.58% | 25.89 | 25.90 | 25.155 | 1,483,362 |
| 23 May 2024 | 25.70 | -0.68 | -2.58% | 26.04 | 26.17 | 25.10 | 2,067,543 |
| 22 May 2024 | 26.38 | 0.07 | 0.27% | 26.31 | 26.88 | 25.70 | 1,411,060 |
| 21 May 2024 | 26.31 | -0.60 | -2.23% | 26.85 | 26.85 | 25.92 | 1,549,408 |
| 20 May 2024 | 26.91 | -0.64 | -2.32% | 27.38 | 27.70 | 26.83 | 1,203,630 |
| 17 May 2024 | 27.55 | -0.26 | -0.93% | 27.82 | 28.42 | 27.44 | 1,437,547 |
| 16 May 2024 | 27.81 | -0.96 | -3.34% | 28.77 | 28.77 | 27.175 | 1,740,822 |
| 15 May 2024 | 28.77 | -0.07 | -0.24% | 29.22 | 29.32 | 28.62 | 1,782,753 |
| 14 May 2024 | 28.84 | 0.73 | 2.60% | 28.23 | 29.19 | 27.50 | 2,758,695 |
| 13 May 2024 | 28.11 | -4.92 | -14.90% | 28.85 | 29.27 | 26.6301 | 7,632,547 |
| 10 May 2024 | 33.03 | -2.78 | -7.76% | 35.92 | 35.925 | 33.02 | 3,321,877 |
| 09 May 2024 | 35.81 | 0.31 | 0.87% | 35.71 | 36.11 | 35.03 | 708,752 |
| 08 May 2024 | 35.50 | -0.97 | -2.66% | 36.28 | 36.345 | 35.34 | 1,059,280 |
| 07 May 2024 | 36.47 | 0.13 | 0.36% | 36.74 | 37.24 | 36.25 | 778,202 |
| 06 May 2024 | 36.34 | -1.07 | -2.86% | 35.17 | 36.63 | 34.92 | 1,342,195 |
| 03 May 2024 | 37.41 | 0.76 | 2.07% | 37.34 | 37.47 | 36.75 | 560,477 |
| 02 May 2024 | 36.65 | -0.49 | -1.32% | 37.67 | 37.67 | 36.36 | 1,018,293 |
| 01 May 2024 | 37.14 | 0.55 | 1.50% | 36.75 | 37.84 | 36.40 | 475,903 |
| 30 Abr 2024 | 36.59 | -0.95 | -2.53% | 36.98 | 37.36 | 36.29 | 1,004,915 |
| 29 Abr 2024 | 37.54 | 1.18 | 3.25% | 36.58 | 38.035 | 36.55 | 488,492 |
| 26 Abr 2024 | 36.36 | 0.01 | 0.03% | 36.27 | 37.07 | 36.13 | 413,403 |
| 25 Abr 2024 | 36.35 | -0.90 | -2.42% | 36.84 | 36.84 | 36.135 | 1,051,205 |
| 24 Abr 2024 | 37.25 | 0.31 | 0.84% | 36.79 | 37.93 | 36.20 | 909,018 |
| 23 Abr 2024 | 36.94 | 1.42 | 4.00% | 35.82 | 37.555 | 35.58 | 933,163 |
| 22 Abr 2024 | 35.52 | 0.02 | 0.06% | 35.83 | 36.145 | 35.13 | 1,054,172 |
| 19 Abr 2024 | 35.50 | -0.50 | -1.39% | 35.88 | 36.28 | 35.30 | 1,111,056 |
| 18 Abr 2024 | 36.00 | -0.51 | -1.40% | 36.38 | 36.80 | 35.83 | 675,276 |
| 17 Abr 2024 | 36.51 | -0.30 | -0.81% | 37.30 | 37.565 | 36.04 | 734,790 |
| 16 Abr 2024 | 36.81 | -1.23 | -3.23% | 37.93 | 37.93 | 36.65 | 868,064 |
| 15 Abr 2024 | 38.04 | -1.01 | -2.59% | 39.22 | 39.485 | 37.60 | 1,311,130 |
| 12 Abr 2024 | 39.05 | -0.24 | -0.61% | 39.00 | 39.19 | 38.59 | 1,012,476 |
| 11 Abr 2024 | 39.29 | 0.24 | 0.61% | 39.19 | 39.41 | 38.24 | 732,458 |
| 10 Abr 2024 | 39.05 | -1.23 | -3.05% | 39.13 | 39.615 | 38.28 | 699,877 |
| 09 Abr 2024 | 40.28 | 0.90 | 2.29% | 39.45 | 40.57 | 39.38 | 566,146 |
| 08 Abr 2024 | 39.38 | 0.34 | 0.87% | 39.12 | 39.555 | 38.77 | 633,339 |
| 05 Abr 2024 | 39.04 | 1.00 | 2.63% | 38.00 | 39.24 | 37.55 | 363,229 |
| 04 Abr 2024 | 38.04 | -0.58 | -1.50% | 38.99 | 39.07 | 38.04 | 378,676 |
| 03 Abr 2024 | 38.62 | -0.78 | -1.98% | 39.16 | 39.66 | 38.49 | 818,608 |
| 02 Abr 2024 | 39.40 | -0.61 | -1.52% | 39.88 | 39.88 | 38.34 | 669,735 |
| 01 Abr 2024 | 40.01 | -0.13 | -0.32% | 40.63 | 40.63 | 39.755 | 512,151 |
| 28 Mar 2024 | 40.14 | 0.06 | 0.15% | 40.03 | 40.53 | 39.46 | 534,426 |
