Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FXNC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 15.50 | 0.04 | 0.26% | 15.67 | 15.695 | 15.45 | 2,377 |
| 16 May 2024 | 15.46 | 0.06 | 0.39% | 15.40 | 15.745 | 15.40 | 1,956 |
| 15 May 2024 | 15.40 | 0.10 | 0.65% | 15.35 | 15.70 | 15.35 | 5,672 |
| 14 May 2024 | 15.30 | -0.07 | -0.46% | 15.25 | 15.8846 | 15.01 | 19,303 |
| 13 May 2024 | 15.37 | 0.12 | 0.79% | 15.33 | 15.785 | 15.33 | 3,528 |
| 10 May 2024 | 15.25 | -0.05 | -0.33% | 15.31 | 15.62 | 15.25 | 2,133 |
| 09 May 2024 | 15.30 | 0.00 | 0.00% | 15.38 | 15.38 | 15.23 | 158 |
| 08 May 2024 | 15.30 | -0.07 | -0.46% | 15.38 | 15.48 | 15.25 | 2,236 |
| 07 May 2024 | 15.37 | 0.05 | 0.33% | 15.43 | 15.58 | 15.37 | 2,739 |
| 06 May 2024 | 15.32 | -0.08 | -0.52% | 15.53 | 15.79 | 15.23 | 5,440 |
| 03 May 2024 | 15.40 | 0.20 | 1.32% | 15.25 | 15.75 | 15.25 | 4,395 |
| 02 May 2024 | 15.20 | 0.35 | 2.36% | 14.90 | 15.345 | 14.75 | 11,340 |
| 01 May 2024 | 14.8499 | 0.09 | 0.61% | 14.50 | 14.85 | 14.50 | 1,324 |
| 30 Abr 2024 | 14.76 | -0.02 | -0.14% | 14.75 | 14.76 | 14.50 | 2,696 |
| 29 Abr 2024 | 14.78 | -0.25 | -1.66% | 14.94 | 14.94 | 14.78 | 2,102 |
| 26 Abr 2024 | 15.03 | 0.00 | 0.00% | 14.98 | 15.03 | 14.84 | 448 |
| 25 Abr 2024 | 15.03 | -0.01 | -0.07% | 14.99 | 15.125 | 14.90 | 1,725 |
| 24 Abr 2024 | 15.04 | -0.37 | -2.37% | 15.05 | 15.05 | 14.65 | 2,112 |
| 23 Abr 2024 | 15.4052 | 0.47 | 3.11% | 14.80 | 15.4052 | 14.674 | 1,512 |
| 22 Abr 2024 | 14.94 | -0.11 | -0.73% | 14.91 | 15.22 | 14.84 | 11,855 |
| 19 Abr 2024 | 15.05 | 0.09 | 0.60% | 14.80 | 15.40 | 14.80 | 18,254 |
| 18 Abr 2024 | 14.96 | -0.04 | -0.27% | 14.99 | 15.4991 | 14.50 | 6,768 |
| 17 Abr 2024 | 15.00 | -0.05 | -0.33% | 15.16 | 15.84 | 15.00 | 1,569 |
| 16 Abr 2024 | 15.05 | -0.20 | -1.31% | 15.22 | 15.22 | 14.90 | 4,143 |
| 15 Abr 2024 | 15.25 | -0.14 | -0.91% | 15.65 | 15.65 | 15.08 | 1,909 |
| 12 Abr 2024 | 15.39 | 0.36 | 2.40% | 15.00 | 15.74 | 14.96 | 3,233 |
| 11 Abr 2024 | 15.03 | -0.12 | -0.79% | 15.20 | 15.6836 | 15.00 | 1,743 |
| 10 Abr 2024 | 15.15 | -0.85 | -5.31% | 15.90 | 15.90 | 14.90 | 10,877 |
| 09 Abr 2024 | 16.00 | -0.04 | -0.25% | 16.06 | 16.44 | 16.00 | 2,681 |
| 08 Abr 2024 | 16.04 | -0.26 | -1.60% | 16.32 | 16.45 | 16.03 | 9,874 |
| 05 Abr 2024 | 16.30 | 0.05 | 0.31% | 16.11 | 16.30 | 16.11 | 695 |
| 04 Abr 2024 | 16.25 | -0.05 | -0.31% | 16.50 | 16.625 | 16.25 | 2,298 |
| 03 Abr 2024 | 16.30 | 0.12 | 0.74% | 16.50 | 16.50 | 16.05 | 1,411 |
| 02 Abr 2024 | 16.18 | 0.06 | 0.37% | 16.12 | 16.26 | 16.01 | 5,603 |
| 01 Abr 2024 | 16.12 | -0.14 | -0.86% | 16.18 | 16.25 | 16.12 | 4,018 |
| 28 Mar 2024 | 16.26 | 0.01 | 0.06% | 16.45 | 16.49 | 16.26 | 1,951 |
| 27 Mar 2024 | 16.25 | -0.08 | -0.49% | 16.44 | 16.45 | 16.25 | 5,658 |
| 26 Mar 2024 | 16.33 | -1.33 | -7.53% | 17.68 | 17.68 | 16.27 | 19,240 |
| 25 Mar 2024 | 17.66 | 0.11 | 0.63% | 17.53 | 17.66 | 17.53 | 229 |
| 22 Mar 2024 | 17.55 | -0.03 | -0.17% | 17.57 | 18.00 | 17.31 | 1,985 |
| 21 Mar 2024 | 17.58 | 0.08 | 0.46% | 17.53 | 17.94 | 17.35 | 3,246 |
| 20 Mar 2024 | 17.50 | 0.15 | 0.86% | 17.26 | 17.98 | 17.25 | 6,047 |
| 19 Mar 2024 | 17.35 | -0.15 | -0.86% | 17.50 | 17.53 | 17.35 | 3,003 |
| 18 Mar 2024 | 17.50 | -0.10 | -0.57% | 17.61 | 17.75 | 17.50 | 2,061 |
| 15 Mar 2024 | 17.60 | -0.30 | -1.68% | 17.85 | 17.95 | 17.60 | 3,359 |
| 14 Mar 2024 | 17.90 | 0.20 | 1.13% | 17.54 | 17.95 | 17.54 | 1,277 |
| 13 Mar 2024 | 17.70 | -0.18 | -1.01% | 18.08 | 18.08 | 17.70 | 1,651 |
| 12 Mar 2024 | 17.88 | -0.06 | -0.33% | 17.93 | 17.93 | 17.81 | 1,491 |
| 11 Mar 2024 | 17.94 | 0.10 | 0.56% | 17.95 | 18.15 | 17.79 | 5,045 |
| 08 Mar 2024 | 17.84 | -0.13 | -0.72% | 17.84 | 17.84 | 17.84 | 93 |
| 07 Mar 2024 | 17.97 | -0.21 | -1.16% | 18.23 | 18.44 | 17.77 | 3,752 |
| 06 Mar 2024 | 18.18 | 0.28 | 1.56% | 18.15 | 18.18 | 18.00 | 193 |
| 05 Mar 2024 | 17.90 | 0.00 | 0.00% | 17.84 | 17.90 | 17.84 | 93 |
| 04 Mar 2024 | 17.90 | 0.00 | 0.00% | 17.90 | 17.90 | 17.75 | 596 |
| 01 Mar 2024 | 17.90 | -0.08 | -0.44% | 18.13 | 18.13 | 17.90 | 234 |
| 29 Feb 2024 | 17.98 | -0.21 | -1.15% | 18.18 | 18.25 | 17.98 | 7,293 |
| 28 Feb 2024 | 18.19 | 0.00 | 0.00% | 18.01 | 18.35 | 17.79 | 2,865 |
| 27 Feb 2024 | 18.19 | -0.14 | -0.76% | 18.05 | 18.34 | 17.28 | 3,365 |
| 26 Feb 2024 | 18.33 | -0.05 | -0.27% | 18.38 | 18.38 | 18.33 | 151 |
| 23 Feb 2024 | 18.38 | 0.07 | 0.38% | 18.25 | 18.38 | 18.00 | 1,555 |
| 22 Feb 2024 | 18.31 | -0.44 | -2.35% | 18.52 | 18.52 | 18.20 | 4,685 |
| 21 Feb 2024 | 18.75 | 0.01 | 0.05% | 18.98 | 19.17 | 18.50 | 2,604 |
| 20 Feb 2024 | 18.74 | -0.26 | -1.37% | 19.08 | 19.08 | 18.74 | 1,491 |
