Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FWRG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 18.18 | -0.70 | -3.71% | 18.86 | 18.91 | 18.18 | 414,916 |
| 06 Jun 2024 | 18.88 | -0.39 | -2.02% | 19.31 | 19.31 | 18.82 | 421,559 |
| 05 Jun 2024 | 19.27 | 0.28 | 1.47% | 18.80 | 19.38 | 18.71 | 383,073 |
| 04 Jun 2024 | 18.99 | -0.10 | -0.52% | 19.04 | 19.205 | 18.19 | 504,227 |
| 03 Jun 2024 | 19.09 | -0.59 | -3.00% | 19.70 | 19.98 | 19.03 | 504,669 |
| 31 May 2024 | 19.68 | 0.23 | 1.18% | 19.60 | 19.70 | 19.18 | 391,757 |
| 30 May 2024 | 19.45 | 0.25 | 1.30% | 19.29 | 19.54 | 18.94 | 369,723 |
| 29 May 2024 | 19.20 | -0.54 | -2.74% | 19.41 | 19.47 | 19.01 | 345,709 |
| 28 May 2024 | 19.74 | -0.06 | -0.30% | 19.94 | 20.33 | 19.6214 | 732,299 |
| 24 May 2024 | 19.80 | 0.55 | 2.86% | 19.39 | 19.82 | 19.045 | 520,764 |
| 23 May 2024 | 19.25 | -0.02 | -0.10% | 19.27 | 19.28 | 18.78 | 452,559 |
| 22 May 2024 | 19.27 | 0.10 | 0.52% | 19.19 | 19.45 | 18.99 | 601,185 |
| 21 May 2024 | 19.17 | -0.12 | -0.62% | 19.32 | 19.525 | 19.025 | 664,356 |
| 20 May 2024 | 19.29 | 0.36 | 1.90% | 18.77 | 19.40 | 18.37 | 1,025,361 |
| 17 May 2024 | 18.93 | -0.31 | -1.61% | 19.44 | 19.57 | 18.835 | 654,893 |
| 16 May 2024 | 19.24 | 0.09 | 0.47% | 18.75 | 19.71 | 18.75 | 903,017 |
| 15 May 2024 | 19.15 | -0.28 | -1.44% | 19.61 | 19.74 | 18.96 | 799,434 |
| 14 May 2024 | 19.43 | -0.25 | -1.27% | 19.78 | 20.13 | 19.40 | 675,912 |
| 13 May 2024 | 19.68 | -1.26 | -6.02% | 21.01 | 21.105 | 19.61 | 800,483 |
| 10 May 2024 | 20.94 | -0.39 | -1.83% | 21.29 | 21.48 | 20.79 | 753,857 |
| 09 May 2024 | 21.33 | -0.52 | -2.38% | 21.69 | 21.73 | 21.075 | 678,655 |
| 08 May 2024 | 21.85 | 0.34 | 1.58% | 21.25 | 21.925 | 20.87 | 1,073,991 |
| 07 May 2024 | 21.51 | -3.62 | -14.41% | 24.27 | 24.3928 | 20.85 | 2,702,754 |
| 06 May 2024 | 25.13 | 0.08 | 0.32% | 25.26 | 25.63 | 24.56 | 965,744 |
| 03 May 2024 | 25.05 | -0.23 | -0.91% | 25.54 | 25.85 | 24.99 | 519,572 |
| 02 May 2024 | 25.28 | 0.31 | 1.24% | 25.25 | 25.72 | 24.76 | 491,510 |
| 01 May 2024 | 24.97 | -0.55 | -2.16% | 25.35 | 25.55 | 24.611 | 674,230 |
| 30 Abr 2024 | 25.52 | 0.75 | 3.03% | 25.40 | 25.98 | 24.87 | 765,667 |
| 29 Abr 2024 | 24.77 | 1.12 | 4.74% | 23.80 | 24.815 | 23.80 | 617,451 |
| 26 Abr 2024 | 23.65 | 0.02 | 0.08% | 23.64 | 24.37 | 23.56 | 397,424 |
| 25 Abr 2024 | 23.63 | 0.63 | 2.74% | 22.595 | 23.95 | 22.41 | 555,939 |
| 24 Abr 2024 | 23.00 | 0.25 | 1.10% | 22.67 | 23.20 | 22.63 | 544,064 |
| 23 Abr 2024 | 22.75 | 0.47 | 2.11% | 22.35 | 22.88 | 22.35 | 299,360 |
| 22 Abr 2024 | 22.28 | -0.02 | -0.09% | 22.39 | 22.64 | 21.85 | 386,507 |
| 19 Abr 2024 | 22.30 | 0.10 | 0.45% | 22.08 | 22.38 | 21.81 | 756,172 |
| 18 Abr 2024 | 22.20 | 0.15 | 0.68% | 22.08 | 22.345 | 21.90 | 391,421 |
| 17 Abr 2024 | 22.05 | -0.09 | -0.41% | 22.22 | 22.26 | 21.81 | 302,471 |
| 16 Abr 2024 | 22.14 | -0.52 | -2.29% | 22.44 | 22.60 | 22.14 | 299,392 |
| 15 Abr 2024 | 22.66 | 0.09 | 0.40% | 22.58 | 22.97 | 22.56 | 514,936 |
| 12 Abr 2024 | 22.57 | -0.68 | -2.92% | 23.16 | 23.16 | 22.57 | 249,269 |
| 11 Abr 2024 | 23.25 | 0.25 | 1.09% | 23.05 | 23.26 | 22.72 | 268,604 |
| 10 Abr 2024 | 23.00 | -0.15 | -0.65% | 22.63 | 23.10 | 22.52 | 430,327 |
| 09 Abr 2024 | 23.15 | -0.03 | -0.13% | 23.25 | 23.51 | 23.0184 | 387,779 |
| 08 Abr 2024 | 23.18 | 0.42 | 1.85% | 22.76 | 23.26 | 22.62 | 375,291 |
| 05 Abr 2024 | 22.76 | -0.16 | -0.70% | 22.80 | 23.20 | 22.69 | 603,699 |
| 04 Abr 2024 | 22.92 | -0.67 | -2.84% | 23.79 | 23.97 | 22.795 | 474,553 |
| 03 Abr 2024 | 23.59 | 0.16 | 0.68% | 23.43 | 23.69 | 23.33 | 442,470 |
| 02 Abr 2024 | 23.43 | -1.97 | -7.76% | 24.895 | 24.895 | 23.255 | 1,488,053 |
| 01 Abr 2024 | 25.40 | 0.78 | 3.17% | 24.87 | 25.53 | 24.56 | 842,047 |
| 28 Mar 2024 | 24.62 | 0.27 | 1.11% | 24.35 | 24.95 | 24.28 | 540,124 |
| 27 Mar 2024 | 24.35 | 0.22 | 0.91% | 24.27 | 24.66 | 24.035 | 833,747 |
| 26 Mar 2024 | 24.13 | 0.04 | 0.17% | 24.28 | 24.39 | 24.09 | 267,012 |
| 25 Mar 2024 | 24.09 | -0.15 | -0.62% | 24.19 | 24.40 | 24.00 | 424,221 |
| 22 Mar 2024 | 24.24 | -0.23 | -0.94% | 24.57 | 24.60 | 24.09 | 383,191 |
| 21 Mar 2024 | 24.47 | 0.14 | 0.58% | 24.30 | 24.71 | 23.9022 | 414,330 |
| 20 Mar 2024 | 24.33 | 0.43 | 1.80% | 23.95 | 24.51 | 23.81 | 466,833 |
| 19 Mar 2024 | 23.90 | 0.27 | 1.14% | 23.66 | 24.00 | 23.49 | 429,258 |
| 18 Mar 2024 | 23.63 | -0.91 | -3.71% | 24.54 | 24.60 | 23.61 | 587,048 |
| 15 Mar 2024 | 24.54 | 0.33 | 1.36% | 24.12 | 24.56 | 23.94 | 734,901 |
| 14 Mar 2024 | 24.21 | -0.01 | -0.04% | 24.09 | 24.56 | 23.91 | 758,490 |
| 13 Mar 2024 | 24.22 | -0.36 | -1.46% | 24.58 | 24.715 | 24.12 | 369,718 |
| 12 Mar 2024 | 24.58 | -0.06 | -0.24% | 24.43 | 24.6878 | 24.09 | 1,138,129 |
| 11 Mar 2024 | 24.64 | -0.36 | -1.44% | 25.04 | 25.04 | 24.01 | 799,146 |
