Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FINN.U Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 12.46 | -0.05 | -0.40% | 12.60 | 12.60 | 12.46 | 16,799 |
| 27 Jun 2024 | 12.51 | 0.04 | 0.32% | 12.51 | 12.51 | 12.51 | 0 |
| 26 Jun 2024 | 12.47 | 0.04 | 0.32% | 12.55 | 12.55 | 12.45 | 7,730 |
| 25 Jun 2024 | 12.43 | 0.16 | 1.30% | 12.42 | 12.45 | 12.40 | 29,650 |
| 24 Jun 2024 | 12.27 | -0.22 | -1.76% | 12.41 | 12.45 | 12.27 | 4,220 |
| 21 Jun 2024 | 12.49 | -0.16 | -1.26% | 12.54 | 12.64 | 12.49 | 14,760 |
| 20 Jun 2024 | 12.65 | -0.14 | -1.09% | 12.88 | 12.89 | 12.65 | 18,663 |
| 19 Jun 2024 | 12.79 | 0.05 | 0.39% | 12.83 | 12.83 | 12.79 | 720 |
| 18 Jun 2024 | 12.74 | 0.05 | 0.39% | 12.81 | 12.81 | 12.71 | 4,984 |
| 17 Jun 2024 | 12.69 | 0.19 | 1.52% | 12.55 | 12.69 | 12.55 | 2,200 |
| 14 Jun 2024 | 12.50 | -0.03 | -0.24% | 12.49 | 12.50 | 12.47 | 5,310 |
| 13 Jun 2024 | 12.53 | 0.14 | 1.13% | 12.52 | 12.54 | 12.52 | 5,019 |
| 12 Jun 2024 | 12.39 | 0.26 | 2.14% | 12.44 | 12.44 | 12.39 | 13,565 |
| 11 Jun 2024 | 12.13 | 0.03 | 0.25% | 12.09 | 12.16 | 12.09 | 700 |
| 10 Jun 2024 | 12.10 | 0.10 | 0.83% | 11.95 | 12.13 | 11.95 | 4,194 |
| 07 Jun 2024 | 12.00 | -0.04 | -0.33% | 12.00 | 12.00 | 12.00 | 10 |
| 06 Jun 2024 | 12.04 | -0.06 | -0.50% | 12.07 | 12.07 | 12.04 | 10,300 |
| 05 Jun 2024 | 12.10 | 0.29 | 2.46% | 11.95 | 12.10 | 11.95 | 24,558 |
| 04 Jun 2024 | 11.81 | 0.01 | 0.08% | 11.81 | 11.81 | 11.78 | 4,104 |
| 03 Jun 2024 | 11.80 | 0.04 | 0.34% | 11.77 | 11.80 | 11.77 | 3,368 |
| 31 May 2024 | 11.76 | -0.19 | -1.59% | 11.95 | 11.95 | 11.60 | 3,600 |
| 30 May 2024 | 11.95 | -0.21 | -1.73% | 12.20 | 12.20 | 11.95 | 6,790 |
| 29 May 2024 | 12.16 | 0.03 | 0.25% | 12.16 | 12.16 | 12.07 | 15,285 |
| 28 May 2024 | 12.13 | 0.06 | 0.50% | 12.16 | 12.18 | 12.13 | 11,215 |
| 27 May 2024 | 12.07 | 0.07 | 0.58% | 12.07 | 12.07 | 12.07 | 0 |
| 24 May 2024 | 12.00 | 0.18 | 1.52% | 11.98 | 12.02 | 11.98 | 14,985 |
| 23 May 2024 | 11.82 | 0.07 | 0.60% | 11.86 | 11.93 | 11.76 | 25,354 |
| 22 May 2024 | 11.75 | -0.04 | -0.34% | 11.84 | 11.84 | 11.75 | 1,700 |
| 21 May 2024 | 11.79 | 0.14 | 1.20% | 11.77 | 11.79 | 11.77 | 427 |
| 17 May 2024 | 11.65 | -0.02 | -0.17% | 11.65 | 11.65 | 11.65 | 1,304 |
| 16 May 2024 | 11.67 | -0.10 | -0.85% | 11.67 | 11.67 | 11.67 | 47 |
| 15 May 2024 | 11.77 | 0.30 | 2.62% | 11.67 | 11.77 | 11.67 | 6,800 |
| 14 May 2024 | 11.47 | 0.14 | 1.24% | 11.47 | 11.47 | 11.47 | 0 |
| 13 May 2024 | 11.33 | -0.03 | -0.26% | 11.53 | 11.53 | 11.33 | 3,600 |
| 10 May 2024 | 11.36 | -0.02 | -0.18% | 11.36 | 11.36 | 11.36 | 0 |
| 09 May 2024 | 11.38 | -0.04 | -0.35% | 11.40 | 11.40 | 11.38 | 350 |
| 08 May 2024 | 11.42 | 0.00 | 0.00% | 11.42 | 11.42 | 11.42 | 0 |
| 07 May 2024 | 11.42 | -0.02 | -0.17% | 11.41 | 11.42 | 11.38 | 3,100 |
| 06 May 2024 | 11.44 | 0.22 | 1.96% | 11.44 | 11.44 | 11.44 | 2,225 |
| 03 May 2024 | 11.22 | 0.25 | 2.28% | 11.22 | 11.24 | 11.18 | 88,898 |
| 02 May 2024 | 10.97 | 0.15 | 1.39% | 10.80 | 11.01 | 10.80 | 17,938 |
| 01 May 2024 | 10.82 | -0.11 | -1.01% | 10.82 | 10.82 | 10.82 | 23,061 |
| 30 Abr 2024 | 10.93 | -0.15 | -1.35% | 10.96 | 11.03 | 10.93 | 4,319 |
| 29 Abr 2024 | 11.08 | -0.03 | -0.27% | 11.08 | 11.08 | 11.08 | 5,022 |
| 26 Abr 2024 | 11.11 | 0.27 | 2.49% | 11.05 | 11.13 | 11.05 | 10,475 |
| 25 Abr 2024 | 10.84 | -0.07 | -0.64% | 10.68 | 10.84 | 10.68 | 400 |
| 24 Abr 2024 | 10.91 | -0.09 | -0.82% | 11.13 | 11.13 | 10.91 | 8,238 |
| 23 Abr 2024 | 11.00 | 0.35 | 3.29% | 10.87 | 11.00 | 10.78 | 5,389 |
| 22 Abr 2024 | 10.65 | 0.12 | 1.14% | 10.63 | 10.68 | 10.52 | 132,960 |
| 19 Abr 2024 | 10.53 | -0.36 | -3.31% | 10.65 | 10.65 | 10.51 | 3,400 |
| 18 Abr 2024 | 10.89 | -0.11 | -1.00% | 10.89 | 10.89 | 10.89 | 0 |
| 17 Abr 2024 | 11.00 | -0.12 | -1.08% | 11.10 | 11.10 | 10.99 | 2,061 |
| 16 Abr 2024 | 11.12 | 0.01 | 0.09% | 11.10 | 11.12 | 11.10 | 400 |
| 15 Abr 2024 | 11.11 | -0.24 | -2.11% | 11.22 | 11.22 | 11.11 | 300 |
| 12 Abr 2024 | 11.35 | -0.26 | -2.24% | 11.35 | 11.35 | 11.35 | 0 |
| 11 Abr 2024 | 11.61 | 0.18 | 1.57% | 11.62 | 11.62 | 11.59 | 19,017 |
| 10 Abr 2024 | 11.43 | 0.02 | 0.18% | 11.43 | 11.43 | 11.42 | 1,536 |
| 09 Abr 2024 | 11.41 | -0.10 | -0.87% | 11.48 | 11.48 | 11.37 | 5,683 |
| 08 Abr 2024 | 11.51 | -0.04 | -0.35% | 11.51 | 11.51 | 11.51 | 41 |
| 05 Abr 2024 | 11.55 | 0.17 | 1.49% | 11.48 | 11.55 | 11.44 | 109,535 |
| 04 Abr 2024 | 11.38 | -0.15 | -1.30% | 11.60 | 11.60 | 11.38 | 27,768 |
| 03 Abr 2024 | 11.53 | 0.13 | 1.14% | 11.51 | 11.58 | 11.51 | 31,300 |
| 02 Abr 2024 | 11.40 | -0.07 | -0.61% | 11.34 | 11.40 | 11.34 | 4,000 |
| 01 Abr 2024 | 11.47 | -0.03 | -0.26% | 11.54 | 11.54 | 11.47 | 1,627 |
