Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FOUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 59.38 | 1.03 | 1.77% | 60.00 | 60.335 | 58.75 | 867,275 |
| 02 May 2024 | 58.35 | 0.46 | 0.79% | 58.77 | 59.37 | 57.93 | 900,226 |
| 01 May 2024 | 57.89 | 0.03 | 0.05% | 57.53 | 59.37 | 56.79 | 1,053,520 |
| 30 Abr 2024 | 57.86 | -1.90 | -3.18% | 59.22 | 59.6284 | 57.40 | 1,164,400 |
| 29 Abr 2024 | 59.76 | 0.69 | 1.17% | 59.34 | 60.36 | 58.22 | 1,618,354 |
| 26 Abr 2024 | 59.07 | 0.13 | 0.22% | 59.28 | 59.94 | 58.33 | 1,038,584 |
| 25 Abr 2024 | 58.94 | -2.05 | -3.36% | 60.00 | 60.21 | 55.87 | 1,908,830 |
| 24 Abr 2024 | 60.99 | -0.68 | -1.10% | 61.93 | 62.39 | 60.2687 | 900,193 |
| 23 Abr 2024 | 61.67 | 0.65 | 1.07% | 61.51 | 63.18 | 60.815 | 820,766 |
| 22 Abr 2024 | 61.02 | 0.09 | 0.15% | 61.57 | 61.77 | 60.50 | 1,094,672 |
| 19 Abr 2024 | 60.93 | -0.97 | -1.57% | 62.00 | 62.4999 | 60.18 | 1,768,894 |
| 18 Abr 2024 | 61.90 | -0.58 | -0.93% | 62.72 | 64.97 | 61.86 | 1,360,821 |
| 17 Abr 2024 | 62.48 | 0.34 | 0.55% | 62.50 | 63.41 | 61.76 | 1,229,217 |
| 16 Abr 2024 | 62.14 | 0.22 | 0.36% | 61.02 | 62.70 | 60.81 | 1,021,840 |
| 15 Abr 2024 | 61.92 | -2.06 | -3.22% | 63.85 | 64.77 | 61.63 | 1,202,314 |
| 12 Abr 2024 | 63.98 | -2.77 | -4.15% | 66.15 | 66.8199 | 63.15 | 1,473,547 |
| 11 Abr 2024 | 66.75 | -0.30 | -0.45% | 67.34 | 67.75 | 66.16 | 1,395,292 |
| 10 Abr 2024 | 67.05 | -2.56 | -3.68% | 67.99 | 69.31 | 66.30 | 1,208,255 |
| 09 Abr 2024 | 69.61 | 1.22 | 1.78% | 68.77 | 69.77 | 68.22 | 995,898 |
| 08 Abr 2024 | 68.39 | 0.93 | 1.38% | 67.46 | 69.29 | 67.30 | 1,211,686 |
| 05 Abr 2024 | 67.46 | 1.66 | 2.52% | 65.25 | 67.79 | 65.1301 | 1,278,031 |
| 04 Abr 2024 | 65.80 | -3.29 | -4.76% | 69.99 | 70.00 | 65.64 | 1,362,408 |
| 03 Abr 2024 | 69.09 | 1.98 | 2.95% | 66.80 | 69.95 | 66.26 | 2,667,700 |
| 02 Abr 2024 | 67.11 | 2.26 | 3.48% | 64.29 | 68.025 | 64.15 | 2,021,476 |
| 01 Abr 2024 | 64.85 | -1.22 | -1.85% | 66.22 | 66.69 | 64.35 | 986,283 |
| 28 Mar 2024 | 66.07 | 0.47 | 0.72% | 65.93 | 67.94 | 65.3701 | 1,373,602 |
| 27 Mar 2024 | 65.60 | -1.85 | -2.74% | 68.08 | 68.14 | 65.06 | 1,998,398 |
| 26 Mar 2024 | 67.45 | -1.72 | -2.49% | 69.81 | 69.81 | 66.20 | 2,391,588 |
| 25 Mar 2024 | 69.17 | 0.87 | 1.27% | 67.69 | 69.63 | 67.01 | 1,040,789 |
| 22 Mar 2024 | 68.30 | -5.19 | -7.06% | 73.10 | 73.245 | 67.62 | 2,174,743 |
| 21 Mar 2024 | 73.49 | 1.73 | 2.41% | 72.04 | 74.00 | 71.32 | 2,150,030 |
| 20 Mar 2024 | 71.76 | -0.18 | -0.25% | 72.22 | 72.562 | 70.57 | 1,700,497 |
| 19 Mar 2024 | 71.94 | -0.37 | -0.51% | 72.27 | 72.81 | 70.50 | 1,865,595 |
| 18 Mar 2024 | 72.31 | -5.19 | -6.70% | 70.14 | 73.65 | 69.77 | 5,238,274 |
| 15 Mar 2024 | 77.50 | 1.20 | 1.57% | 76.00 | 77.785 | 75.19 | 1,297,234 |
| 14 Mar 2024 | 76.30 | -3.69 | -4.61% | 80.00 | 80.45 | 75.43 | 1,580,967 |
| 13 Mar 2024 | 79.99 | -3.30 | -3.96% | 83.24 | 84.50 | 79.51 | 1,428,765 |
| 12 Mar 2024 | 83.29 | -1.15 | -1.36% | 84.49 | 84.75 | 80.5411 | 1,109,108 |
| 11 Mar 2024 | 84.44 | 2.28 | 2.78% | 84.40 | 84.8998 | 81.65 | 1,940,918 |
| 08 Mar 2024 | 82.16 | 0.97 | 1.19% | 81.18 | 82.5813 | 79.94 | 1,116,299 |
| 07 Mar 2024 | 81.19 | 0.29 | 0.36% | 81.34 | 81.46 | 78.90 | 1,139,440 |
| 06 Mar 2024 | 80.90 | 1.04 | 1.30% | 80.82 | 82.66 | 79.871 | 872,469 |
| 05 Mar 2024 | 79.86 | -1.16 | -1.43% | 80.25 | 80.77 | 78.95 | 1,055,807 |
| 04 Mar 2024 | 81.02 | -2.52 | -3.02% | 83.07 | 83.07 | 80.07 | 1,796,063 |
| 01 Mar 2024 | 83.54 | 1.32 | 1.61% | 82.29 | 84.545 | 79.24 | 2,982,940 |
| 29 Feb 2024 | 82.22 | -3.68 | -4.28% | 86.96 | 92.2999 | 81.75 | 6,244,753 |
| 28 Feb 2024 | 85.90 | 9.07 | 11.81% | 76.19 | 87.87 | 75.00 | 7,626,646 |
| 27 Feb 2024 | 76.83 | 4.04 | 5.55% | 70.025 | 77.78 | 68.00 | 2,822,402 |
| 26 Feb 2024 | 72.79 | -2.22 | -2.96% | 75.00 | 75.48 | 72.58 | 1,737,735 |
| 23 Feb 2024 | 75.01 | 1.83 | 2.50% | 73.94 | 75.8385 | 73.94 | 1,303,064 |
| 22 Feb 2024 | 73.18 | 0.84 | 1.16% | 73.97 | 75.1453 | 73.15 | 863,356 |
| 21 Feb 2024 | 72.34 | -4.32 | -5.64% | 75.71 | 75.92 | 71.86 | 1,104,635 |
| 20 Feb 2024 | 76.66 | -0.83 | -1.07% | 77.00 | 77.72 | 75.57 | 1,002,584 |
| 16 Feb 2024 | 77.49 | 0.45 | 0.58% | 77.00 | 78.8462 | 76.70 | 915,809 |
| 15 Feb 2024 | 77.04 | -0.22 | -0.28% | 78.10 | 78.80 | 76.70 | 868,196 |
| 14 Feb 2024 | 77.26 | 0.96 | 1.26% | 77.53 | 77.8099 | 75.69 | 617,897 |
| 13 Feb 2024 | 76.30 | -2.62 | -3.32% | 75.49 | 78.7531 | 74.68 | 895,398 |
| 12 Feb 2024 | 78.92 | 1.48 | 1.91% | 78.25 | 79.20 | 77.22 | 1,075,879 |
| 09 Feb 2024 | 77.44 | 1.45 | 1.91% | 76.35 | 78.75 | 76.35 | 1,150,853 |
| 08 Feb 2024 | 75.99 | 0.94 | 1.25% | 74.58 | 76.35 | 74.31 | 543,102 |
| 07 Feb 2024 | 75.05 | 0.64 | 0.86% | 74.59 | 76.36 | 73.7266 | 571,707 |
| 06 Feb 2024 | 74.41 | 0.87 | 1.18% | 73.52 | 74.70 | 72.81 | 479,841 |
| 05 Feb 2024 | 73.54 | -2.42 | -3.19% | 75.18 | 75.234 | 72.875 | 538,943 |
