Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FMED Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 23.5082 | 0.04 | 0.15% | 23.4704 | 23.6742 | 23.359 | 0 |
| 30 May 2024 | 23.4719 | 0.01 | 0.04% | 23.4668 | 23.5808 | 23.3991 | 0 |
| 29 May 2024 | 23.4617 | -0.29 | -1.24% | 23.7434 | 23.7448 | 23.3843 | 0 |
| 28 May 2024 | 23.756 | -0.20 | -0.82% | 23.9412 | 2,123,806.00 | 0.26 | 0 |
| 24 May 2024 | 23.9515 | 0.12 | 0.49% | 23.8302 | 24.0537 | 23.8056 | 0 |
| 23 May 2024 | 23.8353 | -0.52 | -2.14% | 24.3537 | 24.3549 | 23.759 | 0 |
| 22 May 2024 | 24.3557 | -0.09 | -0.37% | 24.4448 | 24.5275 | 24.3083 | 0 |
| 21 May 2024 | 24.447 | -0.10 | -0.42% | 24.5426 | 24.6169 | 24.4037 | 0 |
| 20 May 2024 | 24.5509 | 0.00 | 0.01% | 24.5503 | 24.6138 | 24.4605 | 0 |
| 17 May 2024 | 24.5493 | -0.07 | -0.28% | 24.6058 | 24.6448 | 24.4489 | 0 |
| 16 May 2024 | 24.6183 | -0.03 | -0.13% | 24.6287 | 24.6632 | 24.5099 | 0 |
| 15 May 2024 | 24.6513 | 0.39 | 1.59% | 24.2899 | 24.6868 | 24.2871 | 0 |
| 14 May 2024 | 24.2658 | 0.20 | 0.85% | 24.0665 | 24.3757 | 24.0652 | 0 |
| 13 May 2024 | 24.0616 | -0.15 | -0.62% | 24.2056 | 24.3854 | 24.047 | 0 |
| 10 May 2024 | 24.2112 | -0.24 | -0.98% | 24.4513 | 24.5734 | 24.1715 | 0 |
| 09 May 2024 | 24.4502 | 0.19 | 0.78% | 24.2646 | 24.4782 | 24.1956 | 0 |
| 08 May 2024 | 24.262 | -0.61 | -2.43% | 24.8655 | 24.8663 | 24.2075 | 0 |
| 07 May 2024 | 24.8674 | 0.19 | 0.77% | 24.6799 | 24.8994 | 24.6794 | 0 |
| 06 May 2024 | 24.6781 | 0.09 | 0.37% | 24.5863 | 24.7003 | 24.5326 | 0 |
| 03 May 2024 | 24.5863 | 0.18 | 0.75% | 24.4221 | 24.7841 | 24.4193 | 0 |
| 02 May 2024 | 24.4039 | 0.29 | 1.19% | 24.1317 | 24.4042 | 23.99 | 0 |
| 01 May 2024 | 24.1172 | 0.22 | 0.93% | 23.8939 | 24.4844 | 23.777 | 0 |
| 30 Abr 2024 | 23.8945 | -0.19 | -0.80% | 24.0717 | 24.1047 | 23.8911 | 0 |
| 29 Abr 2024 | 24.0881 | 0.16 | 0.68% | 23.9312 | 24.186 | 23.9287 | 0 |
| 26 Abr 2024 | 23.9266 | 0.09 | 0.37% | 23.8452 | 24.0332 | 23.7864 | 0 |
| 25 Abr 2024 | 23.8392 | -0.25 | -1.05% | 24.0827 | 24.0838 | 23.6225 | 0 |
| 24 Abr 2024 | 24.0928 | -0.01 | -0.06% | 24.1073 | 24.3003 | 23.9829 | 0 |
| 23 Abr 2024 | 24.1065 | 0.47 | 2.00% | 23.6632 | 24.201 | 23.6611 | 0 |
| 22 Abr 2024 | 23.6329 | 0.12 | 0.51% | 23.508 | 23.8035 | 23.4561 | 0 |
| 19 Abr 2024 | 23.5126 | -0.13 | -0.55% | 23.6224 | 23.7533 | 23.3489 | 0 |
| 18 Abr 2024 | 23.6419 | -0.19 | -0.81% | 23.7637 | 23.8775 | 23.6053 | 0 |
| 17 Abr 2024 | 23.8347 | -0.11 | -0.46% | 23.9357 | 24.1092 | 23.8145 | 0 |
| 16 Abr 2024 | 23.9446 | -0.11 | -0.44% | 24.0437 | 24.1264 | 23.8693 | 0 |
| 15 Abr 2024 | 24.0513 | -0.35 | -1.44% | 24.4158 | 24.5978 | 24.0002 | 0 |
| 12 Abr 2024 | 24.4036 | -0.46 | -1.84% | 24.8498 | 24.8509 | 24.2963 | 0 |
| 11 Abr 2024 | 24.8607 | -0.02 | -0.08% | 24.8866 | 24.9894 | 24.7092 | 0 |
| 10 Abr 2024 | 24.8804 | -0.33 | -1.29% | 25.183 | 25.1832 | 24.7101 | 0 |
| 09 Abr 2024 | 25.2066 | 0.33 | 1.32% | 24.8767 | 25.213 | 24.8747 | 0 |
| 08 Abr 2024 | 24.8775 | 0.13 | 0.53% | 24.7579 | 24.9177 | 24.7328 | 0 |
| 05 Abr 2024 | 24.7473 | 0.31 | 1.28% | 24.4214 | 24.8199 | 24.3671 | 0 |
| 04 Abr 2024 | 24.4345 | -0.26 | -1.05% | 24.6987 | 24.914 | 24.4133 | 0 |
| 03 Abr 2024 | 24.6939 | 0.08 | 0.34% | 24.6003 | 24.7649 | 24.5715 | 0 |
| 02 Abr 2024 | 24.6113 | -0.64 | -2.55% | 25.2449 | 25.2449 | 24.544 | 0 |
| 01 Abr 2024 | 25.2543 | -0.19 | -0.76% | 25.4438 | 25.4439 | 25.0674 | 0 |
| 28 Mar 2024 | 25.447 | 0.05 | 0.20% | 25.3974 | 25.5951 | 25.387 | 0 |
| 27 Mar 2024 | 25.397 | 0.34 | 1.37% | 25.0493 | 25.3979 | 25.044 | 0 |
| 26 Mar 2024 | 25.0532 | 0.16 | 0.64% | 24.8931 | 25.1249 | 24.8897 | 0 |
| 25 Mar 2024 | 24.8944 | -0.06 | -0.23% | 24.9362 | 25.1072 | 24.8552 | 0 |
| 22 Mar 2024 | 24.9507 | -0.13 | -0.51% | 25.0788 | 25.0975 | 24.891 | 0 |
| 21 Mar 2024 | 25.0777 | 0.04 | 0.16% | 25.0452 | 25.3652 | 25.0445 | 0 |
| 20 Mar 2024 | 25.0381 | -0.01 | -0.05% | 25.072 | 25.0727 | 24.7343 | 0 |
| 19 Mar 2024 | 25.0505 | 0.34 | 1.39% | 24.7013 | 25.0648 | 24.7008 | 0 |
| 18 Mar 2024 | 24.7072 | 0.05 | 0.22% | 24.6492 | 24.8381 | 24.5756 | 0 |
| 15 Mar 2024 | 24.6524 | -0.07 | -0.27% | 24.7074 | 24.7312 | 24.5964 | 0 |
| 14 Mar 2024 | 24.7194 | -0.25 | -1.00% | 24.9785 | 24.9793 | 24.5135 | 0 |
| 13 Mar 2024 | 24.9693 | -0.08 | -0.31% | 25.0426 | 25.1781 | 24.8915 | 0 |
| 12 Mar 2024 | 25.0477 | 0.04 | 0.16% | 25.0094 | 25.108 | 24.8773 | 0 |
| 11 Mar 2024 | 25.0066 | -0.26 | -1.05% | 25.2675 | 25.3528 | 24.9595 | 0 |
| 08 Mar 2024 | 25.271 | -0.13 | -0.50% | 25.405 | 25.6266 | 25.2672 | 0 |
| 07 Mar 2024 | 25.3986 | 0.38 | 1.51% | 25.0372 | 25.4562 | 25.0335 | 0 |
| 06 Mar 2024 | 25.0201 | 0.11 | 0.44% | 24.9182 | 25.1439 | 24.9172 | 0 |
| 05 Mar 2024 | 24.9111 | -0.31 | -1.23% | 25.2365 | 25.2372 | 24.8576 | 0 |
| 04 Mar 2024 | 25.2215 | -0.11 | -0.43% | 25.3211 | 25.3213 | 25.102 | 0 |
