Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FN50PI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 3,268.50 | 56.87 | 1.77% | 3,235.81 | 3,268.50 | 3,217.35 | 0 |
| 30 May 2024 | 3,211.63 | -24.02 | -0.74% | 3,232.05 | 3,245.53 | 3,207.10 | 0 |
| 29 May 2024 | 3,235.65 | -30.23 | -0.93% | 3,280.42 | 3,281.36 | 3,235.65 | 0 |
| 28 May 2024 | 3,265.89 | 21.26 | 0.66% | 3,274.14 | 3,287.03 | 3,257.71 | 0 |
| 24 May 2024 | 3,244.63 | 22.51 | 0.70% | 3,224.50 | 3,255.96 | 3,218.81 | 0 |
| 23 May 2024 | 3,222.12 | 28.20 | 0.88% | 3,212.81 | 3,246.92 | 3,211.08 | 0 |
| 22 May 2024 | 3,193.92 | 26.22 | 0.83% | 3,178.68 | 3,201.75 | 3,168.19 | 0 |
| 21 May 2024 | 3,167.69 | 8.20 | 0.26% | 3,188.39 | 3,188.39 | 3,156.46 | 0 |
| 20 May 2024 | 3,159.49 | 52.30 | 1.68% | 3,129.26 | 3,176.23 | 3,124.39 | 0 |
| 17 May 2024 | 3,107.20 | -3.15 | -0.10% | 3,118.52 | 3,130.39 | 3,101.38 | 0 |
| 16 May 2024 | 3,110.34 | -5.71 | -0.18% | 3,159.51 | 3,169.29 | 3,108.02 | 0 |
| 15 May 2024 | 3,116.05 | 63.67 | 2.09% | 3,072.02 | 3,116.05 | 3,057.10 | 0 |
| 14 May 2024 | 3,052.39 | 58.34 | 1.95% | 3,008.68 | 3,052.39 | 2,999.69 | 0 |
| 13 May 2024 | 2,994.05 | 8.72 | 0.29% | 2,986.54 | 2,998.40 | 2,967.36 | 0 |
| 10 May 2024 | 2,985.33 | 24.59 | 0.83% | 2,969.44 | 3,002.76 | 2,968.04 | 0 |
| 09 May 2024 | 2,960.74 | 1.41 | 0.05% | 2,957.35 | 2,962.51 | 2,955.24 | 0 |
| 08 May 2024 | 2,959.32 | 5.42 | 0.18% | 2,954.08 | 2,961.88 | 2,937.04 | 0 |
| 07 May 2024 | 2,953.90 | 3.60 | 0.12% | 2,949.45 | 2,960.33 | 2,938.79 | 0 |
| 06 May 2024 | 2,950.31 | 35.22 | 1.21% | 2,929.87 | 2,955.95 | 2,919.53 | 0 |
| 03 May 2024 | 2,915.08 | 37.43 | 1.30% | 2,893.03 | 2,919.84 | 2,883.17 | 0 |
| 02 May 2024 | 2,877.65 | 14.38 | 0.50% | 2,905.21 | 2,909.92 | 2,866.05 | 0 |
| 01 May 2024 | 2,863.27 | 1.22 | 0.04% | 2,857.36 | 2,864.96 | 2,856.88 | 0 |
| 30 Abr 2024 | 2,862.04 | -16.55 | -0.57% | 2,876.34 | 2,892.29 | 2,857.96 | 0 |
| 29 Abr 2024 | 2,878.59 | 58.76 | 2.08% | 2,828.05 | 2,880.47 | 2,826.07 | 0 |
| 26 Abr 2024 | 2,819.83 | 49.02 | 1.77% | 2,787.76 | 2,821.31 | 2,784.63 | 0 |
| 25 Abr 2024 | 2,770.81 | -69.30 | -2.44% | 2,809.45 | 2,810.62 | 2,750.85 | 0 |
| 24 Abr 2024 | 2,840.10 | 22.76 | 0.81% | 2,825.04 | 2,840.59 | 2,822.54 | 0 |
| 23 Abr 2024 | 2,817.35 | -19.00 | -0.67% | 2,836.71 | 2,837.22 | 2,809.25 | 0 |
| 22 Abr 2024 | 2,836.35 | -8.54 | -0.30% | 2,857.46 | 2,859.77 | 2,821.32 | 0 |
| 19 Abr 2024 | 2,844.89 | -33.20 | -1.15% | 2,862.72 | 2,867.80 | 2,831.05 | 0 |
| 18 Abr 2024 | 2,878.08 | -10.97 | -0.38% | 2,886.35 | 2,903.47 | 2,866.96 | 0 |
| 17 Abr 2024 | 2,889.06 | -12.04 | -0.41% | 2,908.10 | 2,916.43 | 2,881.16 | 0 |
| 16 Abr 2024 | 2,901.09 | -25.11 | -0.86% | 2,907.38 | 2,908.45 | 2,883.65 | 0 |
| 15 Abr 2024 | 2,926.21 | -39.82 | -1.34% | 2,961.74 | 2,971.20 | 2,925.78 | 0 |
| 12 Abr 2024 | 2,966.03 | -21.30 | -0.71% | 3,004.12 | 3,019.79 | 2,966.03 | 0 |
| 11 Abr 2024 | 2,987.33 | -23.54 | -0.78% | 3,016.52 | 3,017.46 | 2,976.02 | 0 |
| 10 Abr 2024 | 3,010.87 | -16.87 | -0.56% | 3,038.52 | 3,054.85 | 2,999.77 | 0 |
| 09 Abr 2024 | 3,027.74 | -14.11 | -0.46% | 3,047.60 | 3,048.06 | 3,021.77 | 0 |
| 08 Abr 2024 | 3,041.85 | 41.53 | 1.38% | 3,009.40 | 3,047.83 | 2,999.00 | 0 |
| 05 Abr 2024 | 3,000.32 | 6.36 | 0.21% | 2,988.72 | 3,005.85 | 2,966.29 | 0 |
| 04 Abr 2024 | 2,993.96 | 64.91 | 2.22% | 2,947.61 | 2,995.64 | 2,947.61 | 0 |
| 03 Abr 2024 | 2,929.06 | -30.77 | -1.04% | 2,952.61 | 2,957.29 | 2,919.69 | 0 |
| 02 Abr 2024 | 2,959.83 | -3.75 | -0.13% | 2,980.87 | 2,998.30 | 2,950.30 | 0 |
| 01 Abr 2024 | 2,963.58 | -9.08 | -0.31% | 2,975.15 | 2,977.65 | 2,962.74 | 0 |
| 28 Mar 2024 | 2,972.65 | -28.20 | -0.94% | 3,003.86 | 3,003.86 | 2,954.40 | 0 |
| 27 Mar 2024 | 3,000.85 | 9.52 | 0.32% | 2,994.68 | 3,009.09 | 2,984.34 | 0 |
| 26 Mar 2024 | 2,991.33 | 46.00 | 1.56% | 2,960.40 | 2,998.92 | 2,955.23 | 0 |
| 25 Mar 2024 | 2,945.32 | 29.45 | 1.01% | 2,909.12 | 2,959.91 | 2,905.72 | 0 |
| 22 Mar 2024 | 2,915.87 | -15.15 | -0.52% | 2,915.57 | 2,961.43 | 2,892.21 | 0 |
| 21 Mar 2024 | 2,931.03 | -32.51 | -1.10% | 2,987.25 | 2,987.25 | 2,916.11 | 0 |
| 20 Mar 2024 | 2,963.53 | -1.03 | -0.03% | 2,964.82 | 2,975.14 | 2,951.09 | 0 |
| 19 Mar 2024 | 2,964.56 | -31.00 | -1.03% | 2,997.55 | 3,008.68 | 2,964.56 | 0 |
| 18 Mar 2024 | 2,995.56 | 34.91 | 1.18% | 2,978.66 | 3,042.17 | 2,971.61 | 0 |
| 15 Mar 2024 | 2,960.65 | 14.03 | 0.48% | 2,945.07 | 2,973.13 | 2,931.20 | 0 |
| 14 Mar 2024 | 2,946.62 | -37.42 | -1.25% | 2,990.25 | 3,006.68 | 2,946.62 | 0 |
| 13 Mar 2024 | 2,984.04 | 12.63 | 0.43% | 2,979.72 | 3,009.60 | 2,971.15 | 0 |
| 12 Mar 2024 | 2,971.41 | 36.80 | 1.25% | 2,939.51 | 2,975.85 | 2,938.43 | 0 |
| 11 Mar 2024 | 2,934.61 | -54.75 | -1.83% | 2,992.44 | 2,992.44 | 2,927.74 | 0 |
| 08 Mar 2024 | 2,989.37 | -0.37 | -0.01% | 2,998.27 | 3,010.80 | 2,978.91 | 0 |
| 07 Mar 2024 | 2,989.74 | 57.60 | 1.96% | 2,920.34 | 3,001.86 | 2,912.26 | 0 |
| 06 Mar 2024 | 2,932.14 | -37.23 | -1.25% | 2,945.44 | 2,947.98 | 2,904.16 | 0 |
| 05 Mar 2024 | 2,969.37 | -36.78 | -1.22% | 3,026.41 | 3,036.51 | 2,962.73 | 0 |
| 04 Mar 2024 | 3,006.15 | -48.75 | -1.60% | 3,031.86 | 3,032.75 | 2,987.89 | 0 |
