Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FCPT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 24.05 | -0.55 | -2.24% | 24.48 | 24.66 | 23.95 | 439,704 |
| 22 May 2024 | 24.60 | -0.24 | -0.97% | 24.84 | 24.875 | 24.50 | 244,042 |
| 21 May 2024 | 24.84 | -0.03 | -0.12% | 24.81 | 25.04 | 24.775 | 277,394 |
| 20 May 2024 | 24.87 | -0.18 | -0.72% | 24.97 | 25.19 | 24.84 | 256,705 |
| 17 May 2024 | 25.05 | 0.05 | 0.20% | 25.03 | 25.12 | 24.80 | 440,492 |
| 16 May 2024 | 25.00 | -0.19 | -0.75% | 25.21 | 25.21 | 24.89 | 314,600 |
| 15 May 2024 | 25.19 | 0.24 | 0.96% | 25.26 | 25.44 | 25.09 | 432,857 |
| 14 May 2024 | 24.95 | 0.31 | 1.26% | 24.83 | 24.97 | 24.73 | 320,503 |
| 13 May 2024 | 24.64 | 0.08 | 0.33% | 24.72 | 24.73 | 24.48 | 332,302 |
| 10 May 2024 | 24.56 | 0.33 | 1.36% | 24.21 | 24.60 | 24.19 | 392,682 |
| 09 May 2024 | 24.23 | 0.17 | 0.71% | 24.18 | 24.31 | 24.04 | 276,538 |
| 08 May 2024 | 24.06 | -0.03 | -0.12% | 24.03 | 24.11 | 23.83 | 258,000 |
| 07 May 2024 | 24.09 | 0.12 | 0.50% | 24.09 | 24.28 | 24.00 | 349,258 |
| 06 May 2024 | 23.97 | -0.17 | -0.70% | 24.23 | 24.23 | 23.835 | 301,751 |
| 03 May 2024 | 24.14 | 0.05 | 0.21% | 24.43 | 24.56 | 24.00 | 349,837 |
| 02 May 2024 | 24.09 | 0.53 | 2.25% | 24.17 | 24.91 | 23.25 | 818,330 |
| 01 May 2024 | 23.56 | 0.11 | 0.47% | 23.42 | 23.96 | 23.42 | 305,067 |
| 30 Abr 2024 | 23.45 | -0.24 | -1.01% | 23.53 | 23.75 | 23.41 | 495,763 |
| 29 Abr 2024 | 23.69 | 0.25 | 1.07% | 23.57 | 23.89 | 23.57 | 323,146 |
| 26 Abr 2024 | 23.44 | -0.04 | -0.17% | 23.59 | 23.77 | 23.38 | 291,394 |
| 25 Abr 2024 | 23.48 | -0.13 | -0.55% | 23.38 | 23.59 | 23.3075 | 287,371 |
| 24 Abr 2024 | 23.61 | -0.04 | -0.17% | 23.49 | 23.62 | 23.32 | 297,102 |
| 23 Abr 2024 | 23.65 | 0.37 | 1.59% | 23.27 | 23.76 | 23.27 | 329,423 |
| 22 Abr 2024 | 23.28 | 0.25 | 1.09% | 23.05 | 23.43 | 22.89 | 430,274 |
| 19 Abr 2024 | 23.03 | 0.37 | 1.63% | 22.71 | 23.05 | 22.66 | 441,191 |
| 18 Abr 2024 | 22.66 | 0.09 | 0.40% | 22.68 | 22.88 | 22.54 | 819,236 |
| 17 Abr 2024 | 22.57 | -0.17 | -0.75% | 22.72 | 22.87 | 22.38 | 693,458 |
| 16 Abr 2024 | 22.74 | -0.51 | -2.19% | 22.94 | 23.42 | 22.65 | 1,408,414 |
| 15 Abr 2024 | 23.25 | -0.09 | -0.39% | 23.36 | 23.45 | 22.97 | 984,977 |
| 12 Abr 2024 | 23.34 | -0.18 | -0.77% | 23.46 | 23.62 | 23.27 | 561,748 |
| 11 Abr 2024 | 23.52 | 0.20 | 0.86% | 23.40 | 23.74 | 23.27 | 445,244 |
| 10 Abr 2024 | 23.32 | -0.97 | -3.99% | 23.48 | 23.4841 | 22.96 | 493,233 |
| 09 Abr 2024 | 24.29 | 0.52 | 2.19% | 23.85 | 24.30 | 23.85 | 214,463 |
| 08 Abr 2024 | 23.77 | 0.15 | 0.64% | 23.65 | 23.85 | 23.65 | 250,217 |
| 05 Abr 2024 | 23.62 | 0.12 | 0.51% | 23.38 | 23.69 | 23.225 | 363,914 |
| 04 Abr 2024 | 23.50 | -0.02 | -0.09% | 23.76 | 23.84 | 23.36 | 424,561 |
| 03 Abr 2024 | 23.52 | -0.24 | -1.01% | 23.63 | 23.74 | 23.38 | 467,188 |
| 02 Abr 2024 | 23.76 | -0.65 | -2.66% | 24.08 | 24.28 | 23.62 | 474,984 |
| 01 Abr 2024 | 24.41 | -0.06 | -0.25% | 24.52 | 24.52 | 24.10 | 286,355 |
| 28 Mar 2024 | 24.47 | 0.21 | 0.87% | 24.33 | 24.51 | 24.33 | 472,042 |
| 27 Mar 2024 | 24.26 | 0.17 | 0.71% | 24.01 | 24.28 | 23.93 | 380,242 |
| 26 Mar 2024 | 24.09 | 0.18 | 0.75% | 23.94 | 24.13 | 23.855 | 340,226 |
| 25 Mar 2024 | 23.91 | -0.21 | -0.87% | 24.16 | 24.235 | 23.89 | 527,891 |
| 22 Mar 2024 | 24.12 | -0.40 | -1.63% | 24.64 | 24.64 | 24.09 | 590,544 |
| 21 Mar 2024 | 24.52 | 0.07 | 0.29% | 24.57 | 24.77 | 24.30 | 593,699 |
| 20 Mar 2024 | 24.45 | -0.01 | -0.04% | 24.37 | 24.60 | 24.28 | 405,647 |
| 19 Mar 2024 | 24.46 | -0.02 | -0.08% | 24.50 | 24.73 | 24.325 | 275,226 |
| 18 Mar 2024 | 24.48 | -0.07 | -0.29% | 24.43 | 24.71 | 24.27 | 637,069 |
| 15 Mar 2024 | 24.55 | 0.79 | 3.32% | 23.69 | 24.68 | 23.69 | 1,740,351 |
| 14 Mar 2024 | 23.76 | -0.20 | -0.83% | 23.88 | 23.89 | 23.41 | 669,074 |
| 13 Mar 2024 | 23.96 | -0.27 | -1.11% | 24.14 | 24.38 | 23.91 | 405,622 |
| 12 Mar 2024 | 24.23 | -0.15 | -0.62% | 24.31 | 24.31 | 24.00 | 286,162 |
| 11 Mar 2024 | 24.38 | 0.10 | 0.41% | 24.21 | 24.52 | 24.10 | 272,205 |
| 08 Mar 2024 | 24.28 | 0.16 | 0.66% | 24.15 | 24.45 | 24.02 | 288,666 |
| 07 Mar 2024 | 24.12 | -0.07 | -0.29% | 24.06 | 24.35 | 23.96 | 277,281 |
| 06 Mar 2024 | 24.19 | 0.01 | 0.04% | 24.39 | 24.39 | 24.12 | 355,419 |
| 05 Mar 2024 | 24.18 | -1.13 | -4.46% | 25.25 | 25.265 | 24.13 | 1,115,513 |
| 04 Mar 2024 | 25.31 | 0.64 | 2.59% | 24.63 | 25.32 | 24.63 | 902,527 |
| 01 Mar 2024 | 24.67 | 0.49 | 2.03% | 24.14 | 24.68 | 23.82 | 1,220,657 |
| 29 Feb 2024 | 24.18 | 0.60 | 2.54% | 23.88 | 24.20 | 23.68 | 957,556 |
| 28 Feb 2024 | 23.58 | 0.22 | 0.94% | 23.23 | 23.65 | 23.14 | 334,596 |
| 27 Feb 2024 | 23.36 | 0.01 | 0.04% | 23.50 | 23.63 | 23.27 | 342,048 |
| 26 Feb 2024 | 23.35 | -0.29 | -1.23% | 23.51 | 23.65 | 23.28 | 345,697 |
