Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FTSL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 45.97 | -0.19 | -0.41% | 46.06 | 46.13 | 45.95 | 324,688 |
| 13 Jun 2024 | 46.16 | -0.01 | -0.02% | 46.22 | 46.22 | 46.12 | 115,277 |
| 12 Jun 2024 | 46.17 | 0.06 | 0.13% | 46.11 | 46.1895 | 46.11 | 297,723 |
| 11 Jun 2024 | 46.11 | 0.01 | 0.02% | 46.11 | 46.11 | 46.0701 | 209,963 |
| 10 Jun 2024 | 46.10 | 0.01 | 0.02% | 46.09 | 46.11 | 46.08 | 189,547 |
| 07 Jun 2024 | 46.09 | -0.06 | -0.13% | 46.15 | 46.15 | 46.07 | 231,894 |
| 06 Jun 2024 | 46.15 | 0.01 | 0.02% | 46.25 | 46.25 | 46.14 | 564,502 |
| 05 Jun 2024 | 46.14 | 0.04 | 0.09% | 46.10 | 46.15 | 46.095 | 244,070 |
| 04 Jun 2024 | 46.10 | 0.02 | 0.04% | 46.08 | 46.10 | 46.02 | 178,004 |
| 03 Jun 2024 | 46.08 | 0.05 | 0.11% | 46.07 | 46.08 | 46.0201 | 202,097 |
| 31 May 2024 | 46.03 | 0.03 | 0.07% | 46.00 | 46.04 | 45.99 | 218,015 |
| 30 May 2024 | 46.00 | 0.07 | 0.15% | 45.99 | 46.00 | 45.96 | 240,422 |
| 29 May 2024 | 45.93 | -0.02 | -0.04% | 45.93 | 45.93 | 45.90 | 397,332 |
| 28 May 2024 | 45.95 | -0.04 | -0.09% | 45.94 | 45.99 | 45.92 | 292,184 |
| 24 May 2024 | 45.99 | 0.03 | 0.07% | 45.96 | 46.00 | 45.96 | 163,543 |
| 23 May 2024 | 45.96 | -0.01 | -0.02% | 46.01 | 46.01 | 45.95 | 179,149 |
| 22 May 2024 | 45.97 | -0.01 | -0.02% | 46.01 | 46.01 | 45.9532 | 289,905 |
| 21 May 2024 | 45.98 | -0.32 | -0.69% | 45.99 | 45.99 | 45.9641 | 275,427 |
| 20 May 2024 | 46.30 | 0.00 | 0.00% | 46.32 | 46.32 | 46.29 | 181,518 |
| 17 May 2024 | 46.30 | -0.02 | -0.04% | 46.35 | 46.35 | 46.26 | 108,007 |
| 16 May 2024 | 46.32 | -0.01 | -0.02% | 46.35 | 46.35 | 46.29 | 245,897 |
| 15 May 2024 | 46.33 | 0.07 | 0.15% | 46.27 | 46.3399 | 46.27 | 152,815 |
| 14 May 2024 | 46.26 | -0.01 | -0.02% | 46.26 | 46.301 | 46.245 | 236,825 |
| 13 May 2024 | 46.27 | 0.03 | 0.06% | 46.25 | 46.295 | 46.25 | 145,283 |
| 10 May 2024 | 46.24 | -0.02 | -0.04% | 46.27 | 46.29 | 46.07 | 152,770 |
| 09 May 2024 | 46.26 | 0.02 | 0.04% | 46.26 | 46.28 | 46.21 | 306,318 |
| 08 May 2024 | 46.24 | -0.01 | -0.02% | 46.25 | 46.25 | 46.22 | 250,890 |
| 07 May 2024 | 46.25 | 0.04 | 0.09% | 46.26 | 46.55 | 46.23 | 168,990 |
| 06 May 2024 | 46.21 | 0.05 | 0.11% | 46.16 | 46.21 | 46.16 | 171,094 |
| 03 May 2024 | 46.16 | 0.05 | 0.11% | 46.15 | 46.1812 | 46.13 | 279,462 |
| 02 May 2024 | 46.11 | 0.08 | 0.17% | 46.12 | 46.12 | 46.08 | 291,521 |
| 01 May 2024 | 46.03 | 0.08 | 0.17% | 45.95 | 46.19 | 45.95 | 298,196 |
| 30 Abr 2024 | 45.95 | -0.12 | -0.26% | 46.08 | 46.08 | 45.95 | 292,171 |
| 29 Abr 2024 | 46.07 | 0.04 | 0.09% | 46.07 | 46.2738 | 46.04 | 170,995 |
| 26 Abr 2024 | 46.03 | 0.04 | 0.09% | 46.02 | 46.07 | 46.02 | 183,744 |
| 25 Abr 2024 | 45.99 | -0.05 | -0.11% | 45.97 | 46.0003 | 45.95 | 208,236 |
| 24 Abr 2024 | 46.04 | 0.00 | 0.00% | 46.05 | 46.16 | 46.00 | 161,016 |
| 23 Abr 2024 | 46.04 | -0.24 | -0.52% | 45.98 | 46.04 | 45.98 | 317,686 |
| 22 Abr 2024 | 46.28 | 0.10 | 0.22% | 46.23 | 46.28 | 46.23 | 179,147 |
| 19 Abr 2024 | 46.18 | -0.04 | -0.09% | 46.24 | 46.4124 | 46.15 | 129,162 |
| 18 Abr 2024 | 46.22 | 0.06 | 0.13% | 46.16 | 46.23 | 46.06 | 435,979 |
| 17 Abr 2024 | 46.16 | 0.08 | 0.17% | 46.15 | 46.215 | 46.06 | 349,233 |
| 16 Abr 2024 | 46.08 | -0.09 | -0.19% | 46.24 | 46.2513 | 46.08 | 408,467 |
| 15 Abr 2024 | 46.17 | 0.00 | 0.00% | 46.18 | 46.36 | 46.14 | 227,635 |
| 12 Abr 2024 | 46.17 | -0.01 | -0.02% | 46.54 | 46.54 | 46.1513 | 370,545 |
| 11 Abr 2024 | 46.18 | -0.04 | -0.09% | 46.23 | 46.288 | 46.1419 | 365,118 |
| 10 Abr 2024 | 46.22 | -0.05 | -0.11% | 46.04 | 46.225 | 46.00 | 372,385 |
| 09 Abr 2024 | 46.27 | 0.03 | 0.06% | 46.28 | 46.32 | 46.2219 | 251,924 |
| 08 Abr 2024 | 46.24 | 0.08 | 0.17% | 46.23 | 46.32 | 46.21 | 340,234 |
| 05 Abr 2024 | 46.16 | 0.01 | 0.02% | 46.17 | 46.28 | 46.14 | 207,143 |
| 04 Abr 2024 | 46.15 | -0.07 | -0.15% | 46.22 | 46.24 | 46.13 | 281,528 |
| 03 Abr 2024 | 46.22 | 0.03 | 0.06% | 46.17 | 46.22 | 46.1501 | 228,466 |
| 02 Abr 2024 | 46.19 | 0.01 | 0.02% | 46.32 | 46.32 | 46.135 | 397,896 |
| 01 Abr 2024 | 46.18 | -0.03 | -0.06% | 46.26 | 46.29 | 46.16 | 319,646 |
| 28 Mar 2024 | 46.21 | 0.03 | 0.06% | 46.20 | 46.215 | 46.17 | 455,167 |
| 27 Mar 2024 | 46.18 | 0.16 | 0.35% | 46.00 | 46.185 | 45.95 | 1,586,580 |
| 26 Mar 2024 | 46.02 | 0.05 | 0.11% | 46.99 | 46.99 | 46.005 | 178,330 |
| 25 Mar 2024 | 45.97 | -0.01 | -0.02% | 46.01 | 46.0173 | 45.97 | 242,751 |
| 22 Mar 2024 | 45.98 | -0.13 | -0.28% | 46.10 | 46.10 | 45.98 | 279,242 |
| 21 Mar 2024 | 46.11 | -0.29 | -0.63% | 46.35 | 46.35 | 46.10 | 223,392 |
| 20 Mar 2024 | 46.40 | 0.04 | 0.09% | 46.34 | 46.41 | 46.33 | 284,815 |
| 19 Mar 2024 | 46.36 | 0.02 | 0.04% | 46.29 | 46.36 | 46.29 | 169,749 |
| 18 Mar 2024 | 46.34 | 0.03 | 0.06% | 46.41 | 46.41 | 46.33 | 195,306 |
