Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FTXH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 27.29 | 0.00 | 0.00% | 27.29 | 27.29 | 27.29 | 0 |
| 27 Jun 2024 | 27.29 | -0.19 | -0.69% | 27.335 | 27.335 | 27.2475 | 3,167 |
| 26 Jun 2024 | 27.48 | -0.14 | -0.52% | 27.54 | 27.59 | 27.45 | 7,490 |
| 25 Jun 2024 | 27.6244 | -0.16 | -0.56% | 27.85 | 27.85 | 27.62 | 1,073 |
| 24 Jun 2024 | 27.78 | 0.28 | 1.01% | 27.42 | 27.86 | 27.42 | 14,488 |
| 21 Jun 2024 | 27.5034 | 0.24 | 0.87% | 27.51 | 27.51 | 27.39 | 3,020 |
| 20 Jun 2024 | 27.2655 | 0.24 | 0.87% | 26.99 | 27.29 | 26.99 | 3,000 |
| 18 Jun 2024 | 27.03 | 0.04 | 0.15% | 26.93 | 27.07 | 26.93 | 638 |
| 17 Jun 2024 | 26.99 | -0.06 | -0.21% | 26.78 | 27.0274 | 26.78 | 2,787 |
| 14 Jun 2024 | 27.0464 | -0.06 | -0.23% | 27.03 | 27.0464 | 26.953 | 933 |
| 13 Jun 2024 | 27.11 | -0.07 | -0.25% | 27.10 | 27.14 | 27.03 | 13,880 |
| 12 Jun 2024 | 27.1789 | 0.01 | 0.03% | 27.19 | 27.255 | 27.09 | 1,248 |
| 11 Jun 2024 | 27.17 | -0.03 | -0.10% | 27.00 | 27.17 | 27.00 | 496 |
| 10 Jun 2024 | 27.1972 | 0.11 | 0.40% | 26.88 | 27.22 | 26.88 | 2,857 |
| 07 Jun 2024 | 27.089 | 0.04 | 0.14% | 27.04 | 27.16 | 27.04 | 3,385 |
| 06 Jun 2024 | 27.05 | -0.01 | -0.04% | 27.04 | 27.13 | 27.03 | 1,101 |
| 05 Jun 2024 | 27.0597 | 0.21 | 0.80% | 26.91 | 27.06 | 26.82 | 4,540 |
| 04 Jun 2024 | 26.8453 | 0.00 | 0.00% | 26.83 | 26.99 | 26.74 | 1,823 |
| 03 Jun 2024 | 26.8443 | 0.28 | 1.04% | 26.59 | 26.97 | 26.59 | 2,500 |
| 31 May 2024 | 26.5667 | 0.31 | 1.18% | 26.33 | 26.5667 | 26.33 | 6,197 |
| 30 May 2024 | 26.2572 | 0.18 | 0.70% | 26.10 | 26.31 | 26.07 | 6,133 |
| 29 May 2024 | 26.074 | -0.20 | -0.77% | 26.11 | 26.11 | 26.00 | 1,759 |
| 28 May 2024 | 26.2758 | -0.35 | -1.33% | 26.68 | 26.68 | 26.17 | 2,796 |
| 24 May 2024 | 26.6293 | -0.06 | -0.23% | 26.73 | 26.73 | 26.6293 | 2,926 |
| 23 May 2024 | 26.691 | -0.38 | -1.42% | 26.84 | 26.87 | 26.65 | 1,734 |
| 22 May 2024 | 27.075 | 0.05 | 0.19% | 26.99 | 27.14 | 26.93 | 5,705 |
| 21 May 2024 | 27.025 | -0.11 | -0.41% | 27.02 | 27.025 | 26.9694 | 840 |
| 20 May 2024 | 27.1355 | -0.02 | -0.09% | 27.16 | 27.1807 | 27.10 | 3,682 |
| 17 May 2024 | 27.1592 | -0.01 | -0.04% | 26.99 | 27.1592 | 26.99 | 1,277 |
| 16 May 2024 | 27.17 | -0.17 | -0.62% | 27.12 | 27.1702 | 27.12 | 651 |
| 15 May 2024 | 27.34 | 0.32 | 1.17% | 27.16 | 27.34 | 27.16 | 2,110 |
| 14 May 2024 | 27.0249 | 0.04 | 0.14% | 27.10 | 27.10 | 26.8601 | 1,691 |
| 13 May 2024 | 26.9864 | 0.19 | 0.70% | 27.03 | 27.03 | 26.91 | 5,418 |
| 10 May 2024 | 26.80 | -0.09 | -0.32% | 26.96 | 26.96 | 26.77 | 1,217 |
| 09 May 2024 | 26.885 | 0.12 | 0.46% | 26.79 | 26.885 | 26.77 | 247 |
| 08 May 2024 | 26.7612 | -0.07 | -0.26% | 26.83 | 26.85 | 26.74 | 7,089 |
| 07 May 2024 | 26.8306 | 0.03 | 0.11% | 26.81 | 26.8388 | 26.80 | 301 |
| 06 May 2024 | 26.80 | 0.15 | 0.56% | 26.80 | 26.80 | 26.6458 | 1,658 |
| 03 May 2024 | 26.65 | 0.19 | 0.72% | 26.74 | 26.74 | 26.62 | 2,315 |
| 02 May 2024 | 26.46 | 0.03 | 0.11% | 26.43 | 26.56 | 26.3233 | 67,872 |
| 01 May 2024 | 26.43 | 0.44 | 1.70% | 26.09 | 26.58 | 26.09 | 2,520 |
| 30 Abr 2024 | 25.9892 | -0.12 | -0.44% | 26.05 | 26.12 | 25.96 | 1,895 |
| 29 Abr 2024 | 26.1048 | 0.19 | 0.74% | 25.92 | 26.1775 | 25.92 | 2,512 |
| 26 Abr 2024 | 25.9123 | 0.06 | 0.25% | 25.90 | 25.96 | 25.885 | 1,704 |
| 25 Abr 2024 | 25.8481 | -0.37 | -1.42% | 26.14 | 26.14 | 25.8481 | 569 |
| 24 Abr 2024 | 26.22 | -0.06 | -0.23% | 26.07 | 26.22 | 26.07 | 2,796 |
| 23 Abr 2024 | 26.28 | 0.32 | 1.23% | 26.09 | 26.3213 | 26.09 | 3,374 |
| 22 Abr 2024 | 25.9613 | 0.10 | 0.38% | 25.90 | 26.10 | 25.90 | 3,588 |
| 19 Abr 2024 | 25.8638 | 0.08 | 0.33% | 25.75 | 25.8638 | 25.73 | 1,159 |
| 18 Abr 2024 | 25.78 | -0.04 | -0.15% | 25.86 | 25.89 | 25.74 | 999 |
| 17 Abr 2024 | 25.82 | -0.04 | -0.15% | 25.95 | 25.95 | 25.78 | 2,160 |
| 16 Abr 2024 | 25.8591 | -0.16 | -0.62% | 26.02 | 26.02 | 25.8591 | 681 |
| 15 Abr 2024 | 26.02 | -0.06 | -0.23% | 26.22 | 26.30 | 25.98 | 2,557 |
| 12 Abr 2024 | 26.0803 | -0.54 | -2.02% | 26.475 | 26.475 | 26.035 | 2,977 |
| 11 Abr 2024 | 26.618 | -0.11 | -0.42% | 26.80 | 26.80 | 26.5737 | 1,407 |
| 10 Abr 2024 | 26.7297 | -0.32 | -1.18% | 26.80 | 26.80 | 26.65 | 2,360 |
| 09 Abr 2024 | 27.0494 | 0.07 | 0.28% | 26.995 | 27.05 | 26.995 | 1,167 |
| 08 Abr 2024 | 26.975 | -0.02 | -0.06% | 26.96 | 27.0005 | 26.92 | 4,341 |
| 05 Abr 2024 | 26.99 | 0.03 | 0.11% | 26.94 | 27.14 | 26.94 | 1,318 |
| 04 Abr 2024 | 26.96 | -0.34 | -1.25% | 27.51 | 27.51 | 26.96 | 1,349 |
| 03 Abr 2024 | 27.30 | -0.21 | -0.76% | 27.28 | 27.49 | 27.28 | 3,310 |
| 02 Abr 2024 | 27.51 | -0.25 | -0.90% | 27.61 | 27.61 | 27.46 | 1,558 |
