Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 230.45 | -4.70 | -2.00% | 236.66 | 236.98 | 227.87 | 540,500 |
| 16 May 2024 | 235.15 | -1.54 | -0.65% | 235.92 | 238.205 | 232.49 | 383,816 |
| 15 May 2024 | 236.69 | 4.30 | 1.85% | 235.00 | 238.76 | 234.34 | 439,377 |
| 14 May 2024 | 232.39 | 12.62 | 5.74% | 221.90 | 232.69 | 220.12 | 551,069 |
| 13 May 2024 | 219.77 | -2.96 | -1.33% | 224.41 | 224.44 | 218.89 | 414,756 |
| 10 May 2024 | 222.73 | 4.72 | 2.17% | 220.00 | 223.405 | 217.09 | 523,005 |
| 09 May 2024 | 218.01 | 6.46 | 3.05% | 212.68 | 218.50 | 209.151 | 552,646 |
| 08 May 2024 | 211.55 | 2.24 | 1.07% | 208.36 | 212.34 | 202.4087 | 601,714 |
| 07 May 2024 | 209.31 | 20.48 | 10.85% | 206.03 | 218.80 | 206.03 | 1,144,132 |
| 06 May 2024 | 188.83 | 9.61 | 5.36% | 180.94 | 190.44 | 180.73 | 913,476 |
| 03 May 2024 | 179.22 | 5.03 | 2.89% | 178.00 | 181.57 | 175.965 | 599,682 |
| 02 May 2024 | 174.19 | 1.58 | 0.92% | 175.06 | 175.54 | 168.765 | 475,422 |
| 01 May 2024 | 172.61 | -0.46 | -0.27% | 171.87 | 176.53 | 168.57 | 384,777 |
| 30 Abr 2024 | 173.07 | -2.93 | -1.66% | 175.28 | 178.06 | 173.02 | 585,035 |
| 29 Abr 2024 | 176.00 | 0.55 | 0.31% | 175.90 | 179.6297 | 175.80 | 394,186 |
| 26 Abr 2024 | 175.45 | 3.25 | 1.89% | 172.93 | 177.12 | 172.93 | 217,986 |
| 25 Abr 2024 | 172.20 | 2.27 | 1.34% | 167.38 | 172.94 | 166.65 | 278,639 |
| 24 Abr 2024 | 169.93 | 1.26 | 0.75% | 168.48 | 172.48 | 167.585 | 340,259 |
| 23 Abr 2024 | 168.67 | 4.50 | 2.74% | 165.33 | 170.69 | 165.05 | 448,203 |
| 22 Abr 2024 | 164.17 | 1.85 | 1.14% | 164.27 | 165.25 | 161.18 | 329,257 |
| 19 Abr 2024 | 162.32 | -2.88 | -1.74% | 165.74 | 166.4699 | 159.69 | 634,350 |
| 18 Abr 2024 | 165.20 | -0.92 | -0.55% | 166.25 | 169.48 | 163.97 | 395,953 |
| 17 Abr 2024 | 166.12 | -6.73 | -3.89% | 174.32 | 174.95 | 166.02 | 410,557 |
| 16 Abr 2024 | 172.85 | -0.03 | -0.02% | 172.88 | 173.62 | 171.55 | 287,325 |
| 15 Abr 2024 | 172.88 | -0.45 | -0.26% | 174.07 | 174.72 | 171.35 | 435,093 |
| 12 Abr 2024 | 173.33 | -5.15 | -2.89% | 175.63 | 177.60 | 171.19 | 486,280 |
| 11 Abr 2024 | 178.48 | 1.63 | 0.92% | 177.70 | 180.56 | 176.20 | 825,284 |
| 10 Abr 2024 | 176.85 | -12.16 | -6.43% | 183.97 | 184.36 | 176.19 | 947,710 |
| 09 Abr 2024 | 189.01 | 0.39 | 0.21% | 189.42 | 191.00 | 186.14 | 242,357 |
| 08 Abr 2024 | 188.62 | 1.17 | 0.62% | 190.62 | 193.62 | 188.32 | 274,918 |
| 05 Abr 2024 | 187.45 | 0.22 | 0.12% | 187.23 | 190.56 | 186.69 | 255,680 |
| 04 Abr 2024 | 187.23 | -2.83 | -1.49% | 193.15 | 194.41 | 186.635 | 331,012 |
| 03 Abr 2024 | 190.06 | 4.65 | 2.51% | 185.94 | 191.515 | 183.915 | 455,065 |
| 02 Abr 2024 | 185.41 | -3.42 | -1.81% | 186.41 | 186.73 | 180.10 | 592,691 |
| 01 Abr 2024 | 188.83 | -0.19 | -0.10% | 191.42 | 191.47 | 186.74 | 382,392 |
| 28 Mar 2024 | 189.02 | -2.35 | -1.23% | 190.66 | 193.035 | 188.10 | 449,242 |
| 27 Mar 2024 | 191.37 | 5.02 | 2.69% | 189.56 | 191.53 | 186.21 | 426,757 |
| 26 Mar 2024 | 186.35 | -5.73 | -2.98% | 193.69 | 194.685 | 186.35 | 521,278 |
| 25 Mar 2024 | 192.08 | -5.06 | -2.57% | 194.36 | 195.52 | 190.29 | 354,248 |
| 22 Mar 2024 | 197.14 | -9.66 | -4.67% | 202.06 | 204.72 | 194.75 | 433,374 |
| 21 Mar 2024 | 206.80 | 14.68 | 7.64% | 200.84 | 207.85 | 199.96 | 595,207 |
| 20 Mar 2024 | 192.12 | -0.60 | -0.31% | 194.00 | 194.63 | 186.675 | 1,062,766 |
| 19 Mar 2024 | 192.72 | -5.68 | -2.86% | 195.00 | 198.61 | 188.00 | 593,472 |
| 18 Mar 2024 | 198.40 | -1.62 | -0.81% | 201.69 | 204.23 | 197.40 | 363,737 |
| 15 Mar 2024 | 200.02 | 2.08 | 1.05% | 195.02 | 200.26 | 193.01 | 637,388 |
| 14 Mar 2024 | 197.94 | -4.21 | -2.08% | 202.15 | 202.25 | 195.87 | 329,673 |
| 13 Mar 2024 | 202.15 | 0.96 | 0.48% | 201.20 | 204.59 | 197.885 | 302,533 |
| 12 Mar 2024 | 201.19 | -0.60 | -0.30% | 203.13 | 203.13 | 198.06 | 329,318 |
| 11 Mar 2024 | 201.79 | -12.79 | -5.96% | 212.01 | 212.01 | 200.14 | 557,786 |
| 08 Mar 2024 | 214.58 | -5.78 | -2.62% | 223.42 | 225.5099 | 214.28 | 321,596 |
| 07 Mar 2024 | 220.36 | -4.65 | -2.07% | 225.85 | 226.905 | 219.17 | 403,624 |
| 06 Mar 2024 | 225.01 | 4.39 | 1.99% | 224.86 | 225.80 | 220.47 | 284,493 |
| 05 Mar 2024 | 220.62 | -1.30 | -0.59% | 219.22 | 221.932 | 215.96 | 279,746 |
| 04 Mar 2024 | 221.92 | 3.32 | 1.52% | 219.97 | 225.73 | 219.97 | 313,503 |
| 01 Mar 2024 | 218.60 | 3.03 | 1.41% | 216.00 | 221.07 | 214.28 | 411,699 |
| 29 Feb 2024 | 215.57 | 11.63 | 5.70% | 208.01 | 217.12 | 205.01 | 599,763 |
| 28 Feb 2024 | 203.94 | 1.55 | 0.77% | 200.54 | 207.695 | 200.00 | 321,377 |
| 27 Feb 2024 | 202.39 | 2.66 | 1.33% | 200.60 | 204.615 | 199.72 | 273,440 |
| 26 Feb 2024 | 199.73 | 0.61 | 0.31% | 200.00 | 201.69 | 197.28 | 254,112 |
| 23 Feb 2024 | 199.12 | -1.72 | -0.86% | 201.11 | 201.245 | 191.88 | 444,602 |
| 22 Feb 2024 | 200.84 | 12.45 | 6.61% | 194.72 | 203.52 | 194.72 | 523,203 |
| 21 Feb 2024 | 188.39 | 4.81 | 2.62% | 181.94 | 188.75 | 180.405 | 382,278 |
| 20 Feb 2024 | 183.58 | -13.12 | -6.67% | 192.99 | 195.32 | 182.90 | 623,961 |
