Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FIGS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.89 | -0.15 | -2.98% | 4.98 | 5.07 | 4.77 | 5,246,711 |
| 13 Jun 2024 | 5.04 | -0.38 | -7.01% | 5.42 | 5.47 | 4.98 | 3,309,051 |
| 12 Jun 2024 | 5.42 | -0.12 | -2.17% | 5.68 | 5.82 | 5.41 | 2,392,411 |
| 11 Jun 2024 | 5.54 | -0.06 | -1.07% | 5.56 | 5.61 | 5.43 | 1,933,177 |
| 10 Jun 2024 | 5.60 | 0.13 | 2.38% | 5.39 | 5.635 | 5.345 | 1,960,787 |
| 07 Jun 2024 | 5.47 | -0.09 | -1.62% | 5.45 | 5.52 | 5.385 | 2,153,692 |
| 06 Jun 2024 | 5.56 | 0.23 | 4.32% | 5.35 | 5.60 | 5.33 | 3,507,030 |
| 05 Jun 2024 | 5.33 | 0.18 | 3.50% | 5.20 | 5.38 | 5.14 | 1,919,480 |
| 04 Jun 2024 | 5.15 | -0.04 | -0.77% | 5.15 | 5.23 | 5.11 | 1,510,852 |
| 03 Jun 2024 | 5.19 | -0.11 | -2.08% | 5.32 | 5.42 | 5.08 | 2,274,577 |
| 31 May 2024 | 5.30 | 0.12 | 2.32% | 5.20 | 5.32 | 5.13 | 2,194,892 |
| 30 May 2024 | 5.18 | -0.05 | -0.96% | 5.28 | 5.33 | 5.18 | 2,103,446 |
| 29 May 2024 | 5.23 | -0.07 | -1.32% | 5.20 | 5.325 | 5.15 | 2,322,916 |
| 28 May 2024 | 5.30 | 0.10 | 1.92% | 5.24 | 5.45 | 5.24 | 2,222,580 |
| 24 May 2024 | 5.20 | 0.05 | 0.97% | 5.19 | 5.245 | 5.08 | 2,146,032 |
| 23 May 2024 | 5.15 | -0.27 | -4.98% | 5.40 | 5.40 | 5.10 | 2,210,838 |
| 22 May 2024 | 5.42 | -0.20 | -3.56% | 5.60 | 5.66 | 5.395 | 2,352,812 |
| 21 May 2024 | 5.62 | 0.06 | 1.08% | 5.55 | 5.70 | 5.52 | 2,490,948 |
| 20 May 2024 | 5.56 | -0.20 | -3.47% | 5.75 | 5.93 | 5.52 | 8,147,027 |
| 17 May 2024 | 5.76 | -0.04 | -0.69% | 5.80 | 5.86 | 5.71 | 3,445,181 |
| 16 May 2024 | 5.80 | -0.13 | -2.19% | 5.90 | 5.9325 | 5.58 | 4,877,469 |
| 15 May 2024 | 5.93 | -0.07 | -1.17% | 6.08 | 6.12 | 5.92 | 4,857,937 |
| 14 May 2024 | 6.00 | 0.23 | 3.99% | 5.93 | 6.18 | 5.815 | 5,352,839 |
| 13 May 2024 | 5.77 | 0.38 | 7.05% | 5.49 | 6.02 | 5.44 | 5,578,875 |
| 10 May 2024 | 5.39 | -0.23 | -4.09% | 5.39 | 5.7897 | 5.27 | 8,560,062 |
| 09 May 2024 | 5.62 | 0.47 | 9.13% | 5.10 | 5.63 | 5.08 | 7,345,414 |
| 08 May 2024 | 5.15 | 0.15 | 3.00% | 4.94 | 5.16 | 4.91 | 3,654,039 |
| 07 May 2024 | 5.00 | 0.15 | 3.09% | 4.87 | 5.06 | 4.825 | 3,184,889 |
| 06 May 2024 | 4.85 | -0.19 | -3.77% | 5.09 | 5.13 | 4.83 | 2,981,776 |
| 03 May 2024 | 5.04 | -0.14 | -2.70% | 5.29 | 5.33 | 4.99 | 3,456,730 |
| 02 May 2024 | 5.18 | 0.11 | 2.17% | 5.11 | 5.18 | 5.01 | 2,457,249 |
| 01 May 2024 | 5.07 | -0.04 | -0.78% | 5.10 | 5.18 | 4.92 | 1,893,909 |
| 30 Abr 2024 | 5.11 | 0.08 | 1.59% | 5.00 | 5.145 | 4.95 | 1,986,069 |
| 29 Abr 2024 | 5.03 | 0.11 | 2.24% | 4.93 | 5.09 | 4.93 | 2,746,368 |
| 26 Abr 2024 | 4.92 | 0.11 | 2.29% | 4.84 | 4.97 | 4.83 | 1,804,140 |
| 25 Abr 2024 | 4.81 | -0.01 | -0.21% | 4.77 | 4.87 | 4.66 | 2,405,603 |
| 24 Abr 2024 | 4.82 | 0.03 | 0.63% | 4.78 | 4.88 | 4.705 | 2,379,937 |
| 23 Abr 2024 | 4.79 | 0.03 | 0.63% | 4.72 | 4.85 | 4.72 | 1,321,463 |
| 22 Abr 2024 | 4.76 | -0.03 | -0.63% | 4.80 | 4.83 | 4.68 | 2,047,752 |
| 19 Abr 2024 | 4.79 | 0.07 | 1.48% | 4.68 | 4.84 | 4.68 | 2,546,974 |
| 18 Abr 2024 | 4.72 | 0.01 | 0.21% | 4.71 | 4.77 | 4.61 | 2,328,039 |
| 17 Abr 2024 | 4.71 | 0.05 | 1.07% | 4.70 | 4.74 | 4.64 | 1,968,337 |
| 16 Abr 2024 | 4.66 | -0.07 | -1.48% | 4.70 | 4.7275 | 4.60 | 1,511,421 |
| 15 Abr 2024 | 4.73 | -0.21 | -4.25% | 4.96 | 4.995 | 4.72 | 2,136,189 |
| 12 Abr 2024 | 4.94 | -0.19 | -3.70% | 5.08 | 5.11 | 4.93 | 1,789,229 |
| 11 Abr 2024 | 5.13 | -0.10 | -1.91% | 5.27 | 5.405 | 5.08 | 2,001,003 |
| 10 Abr 2024 | 5.23 | -0.14 | -2.61% | 5.17 | 5.26 | 5.12 | 1,817,701 |
| 09 Abr 2024 | 5.37 | 0.10 | 1.90% | 5.27 | 5.46 | 5.26 | 2,907,927 |
| 08 Abr 2024 | 5.27 | 0.31 | 6.25% | 5.00 | 5.27 | 5.00 | 4,083,561 |
| 05 Abr 2024 | 4.96 | 0.26 | 5.53% | 4.64 | 5.03 | 4.62 | 3,447,128 |
| 04 Abr 2024 | 4.70 | 0.23 | 5.15% | 4.52 | 4.78 | 4.52 | 4,578,547 |
| 03 Abr 2024 | 4.47 | -0.02 | -0.45% | 4.45 | 4.52 | 4.37 | 2,786,545 |
| 02 Abr 2024 | 4.49 | -0.36 | -7.42% | 4.51 | 4.6594 | 4.435 | 4,810,005 |
| 01 Abr 2024 | 4.85 | -0.13 | -2.61% | 4.97 | 4.97 | 4.815 | 4,377,351 |
| 28 Mar 2024 | 4.98 | 0.01 | 0.20% | 4.98 | 5.0894 | 4.90 | 2,583,665 |
| 27 Mar 2024 | 4.97 | 0.17 | 3.54% | 4.83 | 5.01 | 4.815 | 3,094,767 |
| 26 Mar 2024 | 4.80 | 0.05 | 1.05% | 4.82 | 4.87 | 4.73 | 3,057,162 |
| 25 Mar 2024 | 4.75 | -0.14 | -2.86% | 4.93 | 5.00 | 4.74 | 2,457,617 |
| 22 Mar 2024 | 4.89 | -0.09 | -1.81% | 4.95 | 4.95 | 4.845 | 2,020,305 |
| 21 Mar 2024 | 4.98 | 0.01 | 0.20% | 4.96 | 5.04 | 4.925 | 2,657,792 |
| 20 Mar 2024 | 4.97 | 0.08 | 1.64% | 4.85 | 5.06 | 4.755 | 3,373,026 |
| 19 Mar 2024 | 4.89 | -0.06 | -1.21% | 4.91 | 4.98 | 4.85 | 2,398,042 |
| 18 Mar 2024 | 4.95 | -0.08 | -1.59% | 5.00 | 5.005 | 4.795 | 3,807,774 |
