Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
FHN-E Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 24.15 | 0.03 | 0.12% | 24.00 | 24.15 | 24.00 | 1,703 |
| 06 Jun 2024 | 24.12 | 0.09 | 0.37% | 24.02 | 24.14 | 24.00 | 2,758 |
| 05 Jun 2024 | 24.03 | -0.14 | -0.58% | 24.15 | 24.18 | 24.00 | 1,394 |
| 04 Jun 2024 | 24.17 | -0.03 | -0.12% | 24.12 | 24.20 | 24.12 | 1,335 |
| 03 Jun 2024 | 24.20 | 0.34 | 1.42% | 23.89 | 24.24 | 23.89 | 6,044 |
| 31 May 2024 | 23.86 | -0.31 | -1.28% | 24.07 | 24.19 | 23.86 | 3,821 |
| 30 May 2024 | 24.17 | 0.27 | 1.12% | 24.00 | 24.17 | 24.00 | 9,427 |
| 29 May 2024 | 23.90 | 0.06 | 0.25% | 23.80 | 24.11 | 23.50 | 37,284 |
| 28 May 2024 | 23.84 | 0.03 | 0.13% | 23.81 | 23.85 | 23.80 | 6,413 |
| 24 May 2024 | 23.81 | 0.01 | 0.04% | 23.85 | 23.86 | 23.80 | 3,893 |
| 23 May 2024 | 23.80 | -0.08 | -0.31% | 23.71 | 23.80 | 23.45 | 16,508 |
| 22 May 2024 | 23.88 | 0.07 | 0.28% | 23.81 | 23.89 | 23.81 | 1,343 |
| 21 May 2024 | 23.81 | -0.12 | -0.51% | 23.96 | 24.00 | 23.81 | 3,386 |
| 20 May 2024 | 23.93 | 0.28 | 1.18% | 23.92 | 23.94 | 23.77 | 10,971 |
| 17 May 2024 | 23.65 | -0.25 | -1.03% | 23.97 | 23.97 | 23.54 | 10,193 |
| 16 May 2024 | 23.90 | 0.00 | -0.01% | 23.97 | 23.97 | 23.70 | 1,708 |
| 15 May 2024 | 23.90 | 0.22 | 0.92% | 23.67 | 23.99 | 23.67 | 12,268 |
| 14 May 2024 | 23.68 | -0.31 | -1.30% | 23.94 | 24.05 | 23.64 | 15,628 |
| 13 May 2024 | 23.99 | -0.03 | -0.11% | 24.02 | 24.29 | 23.90 | 23,157 |
| 10 May 2024 | 24.02 | 0.02 | 0.08% | 24.04 | 24.18 | 23.90 | 5,375 |
| 09 May 2024 | 24.00 | -0.03 | -0.12% | 23.90 | 24.11 | 23.90 | 4,547 |
| 08 May 2024 | 24.03 | -0.16 | -0.66% | 24.26 | 24.30 | 24.03 | 6,064 |
| 07 May 2024 | 24.19 | -0.09 | -0.37% | 24.28 | 24.44 | 24.10 | 5,433 |
| 06 May 2024 | 24.28 | 0.09 | 0.37% | 24.10 | 24.30 | 24.10 | 5,792 |
| 03 May 2024 | 24.19 | 0.27 | 1.13% | 24.14 | 24.19 | 23.90 | 4,351 |
| 02 May 2024 | 23.92 | 0.22 | 0.93% | 23.80 | 24.04 | 23.67 | 15,599 |
| 01 May 2024 | 23.70 | 0.00 | 0.00% | 23.75 | 23.85 | 23.70 | 6,057 |
| 30 Abr 2024 | 23.70 | -0.03 | -0.13% | 23.69 | 23.75 | 23.67 | 4,539 |
| 29 Abr 2024 | 23.73 | -0.01 | -0.04% | 23.74 | 23.84 | 23.71 | 3,729 |
| 26 Abr 2024 | 23.74 | 0.04 | 0.17% | 23.63 | 23.84 | 23.63 | 4,581 |
| 25 Abr 2024 | 23.70 | -0.15 | -0.63% | 23.74 | 23.74 | 23.51 | 2,881 |
| 24 Abr 2024 | 23.85 | 0.06 | 0.25% | 23.68 | 23.85 | 23.67 | 2,672 |
| 23 Abr 2024 | 23.79 | 0.18 | 0.76% | 23.73 | 23.80 | 23.51 | 9,997 |
| 22 Abr 2024 | 23.61 | 0.06 | 0.25% | 23.56 | 23.85 | 23.46 | 3,297 |
| 19 Abr 2024 | 23.55 | 0.09 | 0.38% | 23.51 | 23.74 | 23.41 | 4,418 |
| 18 Abr 2024 | 23.46 | 0.81 | 3.59% | 22.64 | 24.00 | 22.64 | 48,664 |
| 17 Abr 2024 | 22.65 | -0.05 | -0.23% | 22.77 | 23.31 | 22.65 | 3,561 |
| 16 Abr 2024 | 22.70 | 0.04 | 0.15% | 22.60 | 23.29 | 22.33 | 6,895 |
| 15 Abr 2024 | 22.67 | -0.43 | -1.84% | 23.02 | 23.03 | 22.59 | 9,777 |
| 12 Abr 2024 | 23.09 | -0.11 | -0.47% | 23.20 | 23.23 | 23.05 | 5,991 |
| 11 Abr 2024 | 23.20 | -0.08 | -0.34% | 23.22 | 23.53 | 23.00 | 16,265 |
| 10 Abr 2024 | 23.28 | -0.11 | -0.47% | 23.38 | 23.40 | 22.97 | 15,283 |
| 09 Abr 2024 | 23.39 | -0.01 | -0.04% | 23.39 | 23.60 | 23.39 | 3,543 |
| 08 Abr 2024 | 23.40 | -0.12 | -0.51% | 23.57 | 23.57 | 23.31 | 5,289 |
| 05 Abr 2024 | 23.52 | 0.01 | 0.04% | 23.45 | 23.52 | 23.45 | 4,699 |
| 04 Abr 2024 | 23.51 | 0.18 | 0.77% | 23.32 | 23.60 | 23.30 | 5,365 |
| 03 Abr 2024 | 23.33 | 0.03 | 0.13% | 23.15 | 23.34 | 23.15 | 1,876 |
| 02 Abr 2024 | 23.30 | -0.05 | -0.19% | 23.34 | 23.34 | 23.30 | 3,671 |
| 01 Abr 2024 | 23.35 | 0.11 | 0.45% | 23.17 | 23.35 | 23.17 | 2,181 |
| 28 Mar 2024 | 23.24 | -0.14 | -0.60% | 23.22 | 23.38 | 23.15 | 5,058 |
| 27 Mar 2024 | 23.38 | 0.12 | 0.52% | 23.23 | 23.40 | 23.21 | 6,856 |
| 26 Mar 2024 | 23.26 | -0.11 | -0.47% | 23.24 | 23.48 | 23.23 | 12,918 |
| 25 Mar 2024 | 23.37 | -0.54 | -2.26% | 23.60 | 23.60 | 23.23 | 5,044 |
| 22 Mar 2024 | 23.91 | 0.10 | 0.42% | 23.89 | 23.98 | 23.85 | 8,389 |
| 21 Mar 2024 | 23.81 | 0.31 | 1.34% | 23.60 | 23.91 | 23.60 | 10,140 |
| 20 Mar 2024 | 23.50 | 0.10 | 0.41% | 23.41 | 23.60 | 23.41 | 10,222 |
| 19 Mar 2024 | 23.40 | -0.01 | -0.04% | 23.61 | 23.93 | 23.38 | 19,281 |
| 18 Mar 2024 | 23.41 | -0.15 | -0.64% | 23.67 | 23.93 | 23.36 | 8,798 |
| 15 Mar 2024 | 23.56 | -0.11 | -0.46% | 23.50 | 23.57 | 23.17 | 7,013 |
| 14 Mar 2024 | 23.67 | -0.10 | -0.42% | 23.74 | 23.75 | 23.40 | 4,236 |
| 13 Mar 2024 | 23.77 | -0.05 | -0.21% | 23.68 | 23.88 | 23.61 | 9,018 |
| 12 Mar 2024 | 23.82 | 0.27 | 1.15% | 23.64 | 23.82 | 23.61 | 6,111 |
| 11 Mar 2024 | 23.55 | -0.31 | -1.30% | 23.91 | 24.00 | 23.50 | 17,322 |
