Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FBRT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 12.60 | -0.09 | -0.71% | 12.47 | 12.74 | 12.39 | 754,545 |
| 27 Jun 2024 | 12.69 | -0.20 | -1.55% | 12.88 | 12.94 | 12.61 | 295,221 |
| 26 Jun 2024 | 12.89 | -0.02 | -0.15% | 12.86 | 12.95 | 12.79 | 225,959 |
| 25 Jun 2024 | 12.91 | 0.11 | 0.86% | 12.80 | 12.93 | 12.75 | 288,340 |
| 24 Jun 2024 | 12.80 | -0.20 | -1.54% | 13.05 | 13.065 | 12.79 | 333,782 |
| 21 Jun 2024 | 13.00 | 0.17 | 1.33% | 12.82 | 13.00 | 12.77 | 1,220,371 |
| 20 Jun 2024 | 12.83 | -0.13 | -1.00% | 12.90 | 13.00 | 12.76 | 299,013 |
| 18 Jun 2024 | 12.96 | -0.10 | -0.77% | 13.08 | 13.08 | 12.91 | 301,704 |
| 17 Jun 2024 | 13.06 | 0.36 | 2.83% | 12.73 | 13.07 | 12.70 | 350,832 |
| 14 Jun 2024 | 12.70 | 0.01 | 0.08% | 12.52 | 12.71 | 12.52 | 214,837 |
| 13 Jun 2024 | 12.69 | -0.08 | -0.63% | 12.71 | 12.79 | 12.60 | 200,450 |
| 12 Jun 2024 | 12.77 | 0.39 | 3.15% | 12.655 | 12.92 | 12.655 | 482,961 |
| 11 Jun 2024 | 12.38 | -0.06 | -0.48% | 12.37 | 12.45 | 12.25 | 307,277 |
| 10 Jun 2024 | 12.44 | -0.04 | -0.32% | 12.38 | 12.49 | 12.34 | 221,091 |
| 07 Jun 2024 | 12.48 | -0.13 | -1.03% | 12.45 | 12.57 | 12.43 | 180,147 |
| 06 Jun 2024 | 12.61 | -0.19 | -1.48% | 12.75 | 12.805 | 12.55 | 181,159 |
| 05 Jun 2024 | 12.80 | 0.12 | 0.95% | 12.75 | 12.83 | 12.64 | 227,913 |
| 04 Jun 2024 | 12.68 | -0.07 | -0.55% | 12.70 | 12.755 | 12.60 | 181,142 |
| 03 Jun 2024 | 12.75 | 0.01 | 0.08% | 12.87 | 12.88 | 12.71 | 234,254 |
| 31 May 2024 | 12.74 | 0.17 | 1.35% | 12.65 | 12.82 | 12.56 | 225,187 |
| 30 May 2024 | 12.57 | 0.26 | 2.11% | 12.39 | 12.62 | 12.39 | 203,600 |
| 29 May 2024 | 12.31 | -0.16 | -1.28% | 12.32 | 12.36 | 12.25 | 257,883 |
| 28 May 2024 | 12.47 | -0.17 | -1.34% | 12.65 | 12.73 | 12.39 | 210,530 |
| 24 May 2024 | 12.64 | -0.03 | -0.24% | 12.75 | 12.76 | 12.53 | 233,404 |
| 23 May 2024 | 12.67 | -0.25 | -1.93% | 12.90 | 12.94 | 12.55 | 340,422 |
| 22 May 2024 | 12.92 | -0.15 | -1.15% | 13.05 | 13.09 | 12.89 | 199,768 |
| 21 May 2024 | 13.07 | -0.03 | -0.23% | 13.08 | 13.12 | 13.01 | 216,159 |
| 20 May 2024 | 13.10 | -0.04 | -0.30% | 13.16 | 13.21 | 13.0775 | 213,649 |
| 17 May 2024 | 13.14 | 0.00 | 0.00% | 13.18 | 13.18 | 13.06 | 272,369 |
| 16 May 2024 | 13.14 | -0.03 | -0.23% | 13.17 | 13.23 | 13.10 | 326,113 |
| 15 May 2024 | 13.17 | -0.06 | -0.45% | 13.34 | 13.35 | 13.09 | 344,750 |
| 14 May 2024 | 13.23 | 0.18 | 1.38% | 13.18 | 13.27 | 13.16 | 390,730 |
| 13 May 2024 | 13.05 | 0.05 | 0.38% | 13.11 | 13.16 | 12.91 | 277,440 |
| 10 May 2024 | 13.00 | 0.04 | 0.31% | 12.98 | 13.06 | 12.85 | 206,690 |
| 09 May 2024 | 12.96 | 0.09 | 0.70% | 12.90 | 13.00 | 12.83 | 261,484 |
| 08 May 2024 | 12.87 | 0.00 | 0.00% | 12.78 | 12.87 | 12.77 | 187,844 |
| 07 May 2024 | 12.87 | -0.12 | -0.92% | 13.03 | 13.10 | 12.8425 | 241,795 |
| 06 May 2024 | 12.99 | 0.22 | 1.72% | 12.85 | 13.00 | 12.85 | 241,992 |
| 03 May 2024 | 12.77 | -0.07 | -0.55% | 13.06 | 13.08 | 12.71 | 380,002 |
| 02 May 2024 | 12.84 | -0.10 | -0.77% | 13.04 | 13.0595 | 12.72 | 365,495 |
| 01 May 2024 | 12.94 | 0.45 | 3.60% | 12.59 | 13.045 | 12.59 | 428,891 |
| 30 Abr 2024 | 12.49 | -0.21 | -1.65% | 12.69 | 12.93 | 12.43 | 668,019 |
| 29 Abr 2024 | 12.70 | -0.04 | -0.31% | 12.81 | 12.91 | 12.69 | 244,180 |
| 26 Abr 2024 | 12.74 | 0.16 | 1.27% | 12.60 | 12.84 | 12.58 | 193,870 |
| 25 Abr 2024 | 12.58 | -0.02 | -0.16% | 12.56 | 12.695 | 12.485 | 354,567 |
| 24 Abr 2024 | 12.60 | -0.15 | -1.18% | 12.70 | 12.82 | 12.55 | 242,064 |
| 23 Abr 2024 | 12.75 | 0.29 | 2.33% | 12.49 | 12.77 | 12.46 | 257,738 |
| 22 Abr 2024 | 12.46 | -0.11 | -0.88% | 12.64 | 12.66 | 12.42 | 437,059 |
| 19 Abr 2024 | 12.57 | 0.21 | 1.70% | 12.33 | 12.5797 | 12.31 | 368,770 |
| 18 Abr 2024 | 12.36 | 0.15 | 1.23% | 12.23 | 12.48 | 12.21 | 326,135 |
| 17 Abr 2024 | 12.21 | 0.00 | 0.00% | 12.30 | 12.35 | 12.20 | 268,618 |
| 16 Abr 2024 | 12.21 | 0.05 | 0.41% | 12.01 | 12.265 | 11.99 | 385,493 |
| 15 Abr 2024 | 12.16 | -0.20 | -1.62% | 12.41 | 12.52 | 12.065 | 467,822 |
| 12 Abr 2024 | 12.36 | -0.15 | -1.20% | 12.85 | 12.85 | 12.325 | 592,243 |
| 11 Abr 2024 | 12.51 | 0.42 | 3.47% | 12.19 | 12.51 | 12.08 | 498,866 |
| 10 Abr 2024 | 12.09 | -0.61 | -4.80% | 12.37 | 12.376 | 11.99 | 577,620 |
| 09 Abr 2024 | 12.70 | -0.03 | -0.24% | 12.76 | 12.81 | 12.66 | 271,357 |
| 08 Abr 2024 | 12.73 | 0.00 | 0.00% | 12.83 | 12.92 | 12.66 | 464,154 |
| 05 Abr 2024 | 12.73 | -0.19 | -1.47% | 12.86 | 12.94 | 12.73 | 294,746 |
| 04 Abr 2024 | 12.92 | 0.00 | 0.00% | 12.64 | 13.10 | 12.64 | 686,326 |
| 03 Abr 2024 | 12.92 | 0.07 | 0.54% | 12.82 | 12.97 | 12.72 | 291,313 |
| 02 Abr 2024 | 12.85 | -0.27 | -2.06% | 13.04 | 13.05 | 12.78 | 418,130 |
