Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FN30PI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2,389.95 | 346.42 | 16.95% | 2,167.18 | 2,929.43 | 2,165.38 | 0 |
| 27 Jun 2024 | 2,043.54 | -5.41 | -0.26% | 2,029.31 | 2,043.54 | 2,025.91 | 0 |
| 26 Jun 2024 | 2,048.95 | 8.84 | 0.43% | 2,031.19 | 2,048.95 | 2,009.88 | 0 |
| 25 Jun 2024 | 2,040.10 | 8.61 | 0.42% | 2,029.63 | 2,042.76 | 1,998.83 | 0 |
| 24 Jun 2024 | 2,031.49 | 31.49 | 1.57% | 1,990.20 | 2,065.47 | 1,950.71 | 0 |
| 21 Jun 2024 | 2,000.00 | -3.03 | -0.15% | 2,001.71 | 2,002.60 | 1,998.99 | 0 |
| 20 Jun 2024 | 2,003.02 | -13.56 | -0.67% | 1,987.68 | 2,003.84 | 1,955.29 | 0 |
| 18 Jun 2024 | 2,016.58 | -34.17 | -1.67% | 2,030.07 | 2,042.87 | 1,982.30 | 0 |
| 17 Jun 2024 | 2,050.75 | -28.58 | -1.37% | 2,078.95 | 2,083.03 | 2,004.45 | 0 |
| 14 Jun 2024 | 2,079.33 | -24.83 | -1.18% | 2,098.70 | 2,107.45 | 2,049.70 | 0 |
| 13 Jun 2024 | 2,104.16 | -38.60 | -1.80% | 2,147.39 | 2,154.80 | 2,055.63 | 0 |
| 12 Jun 2024 | 2,142.75 | 14.45 | 0.68% | 2,126.52 | 2,148.08 | 2,059.82 | 0 |
| 11 Jun 2024 | 2,128.31 | -1.24 | -0.06% | 2,118.25 | 2,143.06 | 2,111.29 | 0 |
| 10 Jun 2024 | 2,129.55 | -4.63 | -0.22% | 2,125.87 | 2,136.33 | 2,111.35 | 0 |
| 07 Jun 2024 | 2,134.19 | 15.55 | 0.73% | 2,142.49 | 2,156.22 | 2,113.26 | 0 |
| 06 Jun 2024 | 2,118.64 | 14.89 | 0.71% | 2,126.70 | 2,143.77 | 2,103.42 | 0 |
| 05 Jun 2024 | 2,103.75 | 27.43 | 1.32% | 2,081.38 | 2,117.26 | 2,050.51 | 0 |
| 04 Jun 2024 | 2,076.32 | -49.21 | -2.32% | 2,098.12 | 2,105.90 | 2,059.26 | 0 |
| 03 Jun 2024 | 2,125.53 | -3.38 | -0.16% | 2,125.64 | 2,126.34 | 2,069.57 | 0 |
| 31 May 2024 | 2,128.91 | 19.51 | 0.92% | 2,123.38 | 2,132.60 | 2,085.28 | 0 |
| 30 May 2024 | 2,109.40 | 23.84 | 1.14% | 2,098.53 | 2,121.66 | 2,093.27 | 0 |
| 29 May 2024 | 2,085.57 | 2.35 | 0.11% | 2,092.28 | 2,107.64 | 2,060.28 | 0 |
| 28 May 2024 | 2,083.21 | 36.20 | 1.77% | 2,074.27 | 2,099.27 | 2,070.37 | 0 |
| 24 May 2024 | 2,047.01 | 69.60 | 3.52% | 1,975.68 | 2,047.81 | 1,957.18 | 0 |
| 23 May 2024 | 1,977.41 | 13.90 | 0.71% | 1,997.31 | 1,997.31 | 1,962.02 | 0 |
| 22 May 2024 | 1,963.51 | 13.44 | 0.69% | 1,942.91 | 1,965.38 | 1,932.80 | 0 |
| 21 May 2024 | 1,950.07 | 39.77 | 2.08% | 1,912.55 | 1,951.14 | 1,902.23 | 0 |
| 20 May 2024 | 1,910.30 | 14.07 | 0.74% | 1,891.74 | 1,910.30 | 1,877.30 | 0 |
| 17 May 2024 | 1,896.22 | 24.69 | 1.32% | 1,876.34 | 1,896.91 | 1,853.11 | 0 |
| 16 May 2024 | 1,871.53 | 53.11 | 2.92% | 1,843.06 | 1,883.33 | 1,809.88 | 0 |
| 15 May 2024 | 1,818.43 | -4.55 | -0.25% | 1,808.27 | 1,837.93 | 1,796.82 | 0 |
| 14 May 2024 | 1,822.97 | 17.99 | 1.00% | 1,825.42 | 1,837.47 | 1,797.01 | 0 |
| 13 May 2024 | 1,804.98 | -5.60 | -0.31% | 1,835.34 | 1,838.61 | 1,789.81 | 0 |
| 10 May 2024 | 1,810.58 | 31.57 | 1.77% | 1,781.31 | 1,813.90 | 1,776.55 | 0 |
| 09 May 2024 | 1,779.02 | 0.46 | 0.03% | 1,777.92 | 1,779.59 | 1,777.24 | 0 |
| 08 May 2024 | 1,778.56 | 0.44 | 0.02% | 1,759.27 | 1,794.76 | 1,759.23 | 0 |
| 07 May 2024 | 1,778.12 | 35.12 | 2.01% | 1,753.06 | 1,782.25 | 1,736.51 | 0 |
| 06 May 2024 | 1,743.01 | -12.16 | -0.69% | 1,738.79 | 1,751.26 | 1,735.36 | 0 |
| 03 May 2024 | 1,755.17 | 11.89 | 0.68% | 1,739.42 | 1,765.49 | 1,734.04 | 0 |
| 02 May 2024 | 1,743.28 | 0.02 | 0.00% | 1,747.90 | 1,754.34 | 1,725.13 | 0 |
| 01 May 2024 | 1,743.26 | 0.21 | 0.01% | 1,741.77 | 1,743.81 | 1,741.43 | 0 |
| 30 Abr 2024 | 1,743.05 | -0.04 | 0.00% | 1,745.29 | 1,745.29 | 1,676.70 | 0 |
| 29 Abr 2024 | 1,743.10 | 11.11 | 0.64% | 1,748.11 | 1,755.01 | 1,728.28 | 0 |
| 26 Abr 2024 | 1,731.98 | 5.48 | 0.32% | 1,728.09 | 1,731.98 | 1,701.69 | 0 |
| 25 Abr 2024 | 1,726.50 | -58.23 | -3.26% | 1,791.83 | 1,797.48 | 1,703.05 | 0 |
| 24 Abr 2024 | 1,784.73 | -5.51 | -0.31% | 1,792.24 | 1,795.15 | 1,775.33 | 0 |
| 23 Abr 2024 | 1,790.25 | 1.60 | 0.09% | 1,791.01 | 1,806.34 | 1,789.07 | 0 |
| 22 Abr 2024 | 1,788.65 | 9.12 | 0.51% | 1,785.53 | 1,799.64 | 1,781.41 | 0 |
| 19 Abr 2024 | 1,779.53 | -24.69 | -1.37% | 1,794.15 | 1,794.15 | 1,757.42 | 0 |
| 18 Abr 2024 | 1,804.22 | -7.08 | -0.39% | 1,808.71 | 1,826.67 | 1,802.20 | 0 |
| 17 Abr 2024 | 1,811.31 | -20.65 | -1.13% | 1,830.57 | 1,832.94 | 1,798.71 | 0 |
| 16 Abr 2024 | 1,831.96 | -25.97 | -1.40% | 1,849.79 | 1,860.05 | 1,817.85 | 0 |
| 15 Abr 2024 | 1,857.93 | -6.92 | -0.37% | 1,871.01 | 1,874.73 | 1,854.83 | 0 |
| 12 Abr 2024 | 1,864.84 | -16.10 | -0.86% | 1,875.73 | 1,885.76 | 1,864.70 | 0 |
| 11 Abr 2024 | 1,880.95 | -17.77 | -0.94% | 1,900.23 | 1,900.23 | 1,873.40 | 0 |
| 10 Abr 2024 | 1,898.72 | -4.33 | -0.23% | 1,927.43 | 1,943.55 | 1,886.20 | 0 |
| 09 Abr 2024 | 1,903.05 | -4.27 | -0.22% | 1,909.98 | 1,917.18 | 1,899.08 | 0 |
| 08 Abr 2024 | 1,907.32 | -7.10 | -0.37% | 1,910.44 | 1,911.81 | 1,883.88 | 0 |
| 05 Abr 2024 | 1,914.42 | -9.52 | -0.49% | 1,941.36 | 1,941.37 | 1,895.04 | 0 |
| 04 Abr 2024 | 1,923.95 | 5.28 | 0.28% | 1,910.64 | 1,933.81 | 1,903.15 | 0 |
| 03 Abr 2024 | 1,918.67 | -2.64 | -0.14% | 1,927.03 | 1,938.47 | 1,903.57 | 0 |
| 02 Abr 2024 | 1,921.31 | -9.83 | -0.51% | 1,918.45 | 1,944.24 | 1,911.91 | 0 |
