Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FGRO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 13.36 | -0.02 | -0.15% | 13.45 | 13.45 | 13.34 | 180,706 |
| 15 May 2024 | 13.38 | 0.11 | 0.83% | 13.23 | 13.38 | 13.23 | 181,618 |
| 14 May 2024 | 13.27 | 0.02 | 0.15% | 13.36 | 13.36 | 13.21 | 124,472 |
| 13 May 2024 | 13.25 | -0.01 | -0.08% | 13.30 | 13.30 | 13.24 | 249,382 |
| 10 May 2024 | 13.26 | -0.02 | -0.15% | 13.36 | 13.36 | 13.21 | 231,800 |
| 09 May 2024 | 13.28 | 0.05 | 0.38% | 13.15 | 13.28 | 13.15 | 221,021 |
| 08 May 2024 | 13.23 | 0.02 | 0.15% | 13.20 | 13.23 | 13.14 | 260,828 |
| 07 May 2024 | 13.21 | 0.04 | 0.30% | 13.31 | 13.31 | 13.17 | 158,745 |
| 06 May 2024 | 13.17 | 0.12 | 0.92% | 13.18 | 13.18 | 13.09 | 212,881 |
| 03 May 2024 | 13.05 | 0.13 | 1.01% | 13.00 | 13.05 | 12.98 | 128,505 |
| 02 May 2024 | 12.92 | 0.07 | 0.54% | 12.50 | 12.92 | 12.50 | 129,266 |
| 01 May 2024 | 12.85 | -0.05 | -0.39% | 12.85 | 12.92 | 12.81 | 145,892 |
| 30 Abr 2024 | 12.90 | -0.12 | -0.92% | 13.05 | 13.05 | 12.90 | 124,481 |
| 29 Abr 2024 | 13.02 | 0.04 | 0.31% | 12.94 | 13.02 | 12.94 | 174,823 |
| 26 Abr 2024 | 12.98 | 0.04 | 0.31% | 12.86 | 13.00 | 12.86 | 68,039 |
| 25 Abr 2024 | 12.94 | -0.03 | -0.23% | 12.99 | 12.99 | 12.83 | 165,806 |
| 24 Abr 2024 | 12.97 | -0.01 | -0.08% | 13.05 | 13.05 | 12.93 | 191,905 |
| 23 Abr 2024 | 12.98 | 0.08 | 0.62% | 12.94 | 12.99 | 12.94 | 137,761 |
| 22 Abr 2024 | 12.90 | 0.07 | 0.55% | 12.86 | 12.93 | 12.84 | 192,249 |
| 19 Abr 2024 | 12.83 | -0.02 | -0.16% | 12.86 | 12.88 | 12.79 | 194,161 |
| 18 Abr 2024 | 12.85 | -0.01 | -0.08% | 13.00 | 13.00 | 12.82 | 169,128 |
| 17 Abr 2024 | 12.86 | -0.07 | -0.54% | 12.97 | 12.97 | 12.84 | 280,247 |
| 16 Abr 2024 | 12.93 | -0.04 | -0.31% | 12.90 | 12.94 | 12.90 | 159,055 |
| 15 Abr 2024 | 12.97 | -0.12 | -0.92% | 13.10 | 13.12 | 12.91 | 145,325 |
| 12 Abr 2024 | 13.09 | -0.08 | -0.61% | 13.21 | 13.21 | 13.06 | 36,024 |
| 11 Abr 2024 | 13.17 | 0.02 | 0.15% | 13.21 | 13.21 | 13.09 | 20,832 |
| 10 Abr 2024 | 13.15 | -0.04 | -0.30% | 13.15 | 13.15 | 13.06 | 66,625 |
| 09 Abr 2024 | 13.19 | -0.03 | -0.23% | 13.17 | 13.21 | 13.12 | 226,388 |
| 08 Abr 2024 | 13.22 | 0.03 | 0.23% | 13.26 | 13.26 | 13.17 | 134,964 |
| 05 Abr 2024 | 13.19 | 0.13 | 1.00% | 13.24 | 13.24 | 13.13 | 170,487 |
| 04 Abr 2024 | 13.06 | -0.06 | -0.46% | 13.21 | 13.21 | 13.06 | 187,942 |
| 03 Abr 2024 | 13.12 | -0.01 | -0.08% | 13.15 | 13.15 | 13.09 | 219,656 |
| 02 Abr 2024 | 13.13 | -0.08 | -0.61% | 13.17 | 13.17 | 13.05 | 204,885 |
| 01 Abr 2024 | 13.21 | -0.02 | -0.15% | 13.29 | 13.29 | 13.17 | 137,653 |
| 28 Mar 2024 | 13.23 | 0.01 | 0.08% | 13.11 | 13.24 | 13.11 | 134,472 |
| 27 Mar 2024 | 13.22 | 0.08 | 0.61% | 13.20 | 13.22 | 13.16 | 143,830 |
| 26 Mar 2024 | 13.14 | -0.03 | -0.23% | 13.22 | 13.22 | 13.14 | 254,126 |
| 25 Mar 2024 | 13.17 | 0.01 | 0.08% | 13.17 | 13.18 | 13.13 | 209,520 |
| 22 Mar 2024 | 13.16 | 0.03 | 0.23% | 13.14 | 13.16 | 13.11 | 118,045 |
| 21 Mar 2024 | 13.13 | 0.05 | 0.38% | 13.15 | 13.15 | 13.11 | 118,952 |
| 20 Mar 2024 | 13.08 | 0.07 | 0.54% | 12.96 | 13.08 | 12.96 | 235,393 |
| 19 Mar 2024 | 13.01 | 0.05 | 0.39% | 12.90 | 13.02 | 12.90 | 173,840 |
| 18 Mar 2024 | 12.96 | 0.00 | 0.00% | 13.04 | 13.04 | 12.96 | 162,371 |
| 15 Mar 2024 | 12.96 | -0.02 | -0.15% | 12.99 | 12.99 | 12.92 | 97,369 |
| 14 Mar 2024 | 12.98 | -0.03 | -0.23% | 13.05 | 13.05 | 12.95 | 139,339 |
| 13 Mar 2024 | 13.01 | 0.01 | 0.08% | 13.01 | 13.02 | 12.99 | 375,527 |
| 12 Mar 2024 | 13.00 | 0.08 | 0.62% | 12.97 | 13.00 | 12.96 | 190,767 |
| 11 Mar 2024 | 12.92 | -0.01 | -0.08% | 12.93 | 12.93 | 12.86 | 180,282 |
| 08 Mar 2024 | 12.93 | -0.02 | -0.15% | 13.01 | 13.01 | 12.90 | 193,027 |
| 07 Mar 2024 | 12.95 | 0.08 | 0.62% | 12.92 | 12.95 | 12.76 | 175,082 |
| 06 Mar 2024 | 12.87 | 0.06 | 0.47% | 12.94 | 12.94 | 12.84 | 178,270 |
| 05 Mar 2024 | 12.81 | -0.05 | -0.39% | 12.92 | 12.92 | 12.77 | 168,777 |
| 04 Mar 2024 | 12.86 | 0.03 | 0.23% | 12.84 | 12.89 | 12.83 | 308,002 |
| 01 Mar 2024 | 12.83 | 0.10 | 0.79% | 12.69 | 12.83 | 12.69 | 364,554 |
| 29 Feb 2024 | 12.73 | 0.05 | 0.39% | 12.78 | 12.78 | 12.69 | 447,592 |
| 28 Feb 2024 | 12.68 | 0.05 | 0.40% | 12.66 | 12.69 | 12.66 | 348,570 |
| 27 Feb 2024 | 12.63 | 0.06 | 0.48% | 12.60 | 12.63 | 12.59 | 433,459 |
| 26 Feb 2024 | 12.57 | 0.00 | 0.00% | 12.57 | 12.59 | 12.56 | 253,330 |
| 23 Feb 2024 | 12.57 | 0.04 | 0.32% | 12.57 | 12.57 | 12.53 | 165,536 |
| 22 Feb 2024 | 12.53 | 0.14 | 1.13% | 12.48 | 12.53 | 12.47 | 112,701 |
| 21 Feb 2024 | 12.39 | -0.02 | -0.16% | 12.39 | 12.39 | 12.34 | 63,039 |
| 20 Feb 2024 | 12.41 | 0.01 | 0.08% | 12.42 | 12.42 | 12.36 | 124,641 |
