Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FSCO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 6.33 | 0.01 | 0.16% | 6.33 | 6.3978 | 6.31 | 432,059 |
| 06 Jun 2024 | 6.32 | 0.02 | 0.32% | 6.31 | 6.35 | 6.30 | 390,580 |
| 05 Jun 2024 | 6.30 | 0.03 | 0.48% | 6.29 | 6.32 | 6.25 | 347,826 |
| 04 Jun 2024 | 6.27 | -0.09 | -1.42% | 6.36 | 6.36 | 6.27 | 529,702 |
| 03 Jun 2024 | 6.36 | 0.04 | 0.63% | 6.34 | 6.41 | 6.27 | 695,348 |
| 31 May 2024 | 6.32 | 0.02 | 0.32% | 6.37 | 6.4196 | 6.29 | 392,238 |
| 30 May 2024 | 6.30 | 0.07 | 1.12% | 6.25 | 6.37 | 6.25 | 639,561 |
| 29 May 2024 | 6.23 | -0.07 | -1.11% | 6.29 | 6.30 | 6.205 | 456,298 |
| 28 May 2024 | 6.30 | 0.07 | 1.12% | 6.27 | 6.30 | 6.22 | 354,839 |
| 24 May 2024 | 6.23 | 0.02 | 0.32% | 6.28 | 6.32 | 6.21 | 590,681 |
| 23 May 2024 | 6.21 | -0.14 | -2.20% | 6.30 | 6.36 | 6.20 | 742,001 |
| 22 May 2024 | 6.35 | 0.00 | 0.00% | 6.32 | 6.37 | 6.28 | 555,480 |
| 21 May 2024 | 6.35 | 0.04 | 0.63% | 6.34 | 6.37 | 6.28 | 1,038,143 |
| 20 May 2024 | 6.31 | 0.14 | 2.27% | 6.23 | 6.31 | 6.175 | 567,494 |
| 17 May 2024 | 6.17 | 0.02 | 0.33% | 6.18 | 6.27 | 6.15 | 604,059 |
| 16 May 2024 | 6.15 | 0.03 | 0.49% | 6.11 | 6.16 | 6.10 | 406,583 |
| 15 May 2024 | 6.12 | -0.02 | -0.33% | 6.14 | 6.17 | 6.11 | 391,485 |
| 14 May 2024 | 6.14 | -0.02 | -0.32% | 6.15 | 6.1891 | 6.125 | 427,881 |
| 13 May 2024 | 6.16 | 0.00 | 0.00% | 6.17 | 6.1728 | 6.13 | 565,512 |
| 10 May 2024 | 6.16 | -0.02 | -0.32% | 6.17 | 6.19 | 6.15 | 249,080 |
| 09 May 2024 | 6.18 | -0.02 | -0.32% | 6.20 | 6.20 | 6.1646 | 396,307 |
| 08 May 2024 | 6.20 | -0.02 | -0.32% | 6.23 | 6.24 | 6.15 | 678,226 |
| 07 May 2024 | 6.22 | 0.05 | 0.81% | 6.17 | 6.25 | 6.12 | 465,118 |
| 06 May 2024 | 6.17 | -0.03 | -0.48% | 6.23 | 6.28 | 6.10 | 639,702 |
| 03 May 2024 | 6.20 | 0.08 | 1.31% | 6.17 | 6.26 | 6.15 | 615,941 |
| 02 May 2024 | 6.12 | 0.05 | 0.82% | 6.03 | 6.185 | 6.03 | 644,989 |
| 01 May 2024 | 6.07 | 0.16 | 2.71% | 5.95 | 6.07 | 5.905 | 771,636 |
| 30 Abr 2024 | 5.91 | 0.06 | 1.03% | 5.86 | 5.96 | 5.85 | 817,518 |
| 29 Abr 2024 | 5.85 | -0.04 | -0.68% | 5.93 | 5.94 | 5.83 | 602,742 |
| 26 Abr 2024 | 5.89 | 0.06 | 1.03% | 5.83 | 5.98 | 5.83 | 498,408 |
| 25 Abr 2024 | 5.83 | -0.02 | -0.34% | 5.84 | 5.85 | 5.82 | 541,875 |
| 24 Abr 2024 | 5.85 | -0.02 | -0.34% | 5.85 | 5.9151 | 5.82 | 455,154 |
| 23 Abr 2024 | 5.87 | -0.03 | -0.51% | 5.95 | 5.98 | 5.84 | 492,589 |
| 22 Abr 2024 | 5.90 | -0.06 | -1.01% | 5.90 | 5.945 | 5.89 | 334,438 |
| 19 Abr 2024 | 5.96 | 0.05 | 0.85% | 5.94 | 5.98 | 5.93 | 418,666 |
| 18 Abr 2024 | 5.91 | 0.03 | 0.51% | 5.92 | 5.94 | 5.87 | 471,267 |
| 17 Abr 2024 | 5.88 | 0.09 | 1.55% | 5.87 | 5.88 | 5.83 | 504,567 |
| 16 Abr 2024 | 5.79 | 0.01 | 0.17% | 5.78 | 5.81 | 5.75 | 388,518 |
| 15 Abr 2024 | 5.78 | -0.05 | -0.86% | 5.82 | 5.8667 | 5.76 | 493,996 |
| 12 Abr 2024 | 5.83 | -0.05 | -0.85% | 5.88 | 5.8951 | 5.80 | 552,234 |
| 11 Abr 2024 | 5.88 | -0.03 | -0.51% | 5.93 | 5.9793 | 5.85 | 388,815 |
| 10 Abr 2024 | 5.91 | -0.02 | -0.34% | 5.93 | 6.04 | 5.8909 | 830,520 |
| 09 Abr 2024 | 5.93 | 0.01 | 0.17% | 5.92 | 5.96 | 5.89 | 833,464 |
| 08 Abr 2024 | 5.92 | 0.02 | 0.34% | 5.93 | 5.93 | 5.87 | 725,172 |
| 05 Abr 2024 | 5.90 | 0.06 | 1.03% | 5.84 | 5.93 | 5.84 | 554,689 |
| 04 Abr 2024 | 5.84 | -0.03 | -0.51% | 5.90 | 5.90 | 5.83 | 833,223 |
| 03 Abr 2024 | 5.87 | 0.01 | 0.17% | 5.89 | 5.91 | 5.84 | 676,809 |
| 02 Abr 2024 | 5.86 | 0.00 | 0.00% | 5.86 | 5.87 | 5.81 | 620,327 |
| 01 Abr 2024 | 5.86 | -0.07 | -1.18% | 5.88 | 5.90 | 5.83 | 831,428 |
| 28 Mar 2024 | 5.93 | 0.10 | 1.72% | 5.85 | 5.93 | 5.81 | 1,093,931 |
| 27 Mar 2024 | 5.83 | 0.01 | 0.17% | 5.82 | 5.845 | 5.80 | 816,495 |
| 26 Mar 2024 | 5.82 | 0.01 | 0.17% | 5.82 | 5.87 | 5.81 | 765,074 |
| 25 Mar 2024 | 5.81 | -0.05 | -0.85% | 5.86 | 5.90 | 5.805 | 647,503 |
| 22 Mar 2024 | 5.86 | 0.01 | 0.17% | 5.86 | 5.89 | 5.85 | 637,399 |
| 21 Mar 2024 | 5.85 | -0.04 | -0.68% | 5.88 | 5.91 | 5.85 | 891,560 |
| 20 Mar 2024 | 5.89 | -0.10 | -1.67% | 5.92 | 5.93 | 5.85 | 768,568 |
| 19 Mar 2024 | 5.99 | 0.11 | 1.87% | 5.88 | 5.99 | 5.8611 | 1,224,303 |
| 18 Mar 2024 | 5.88 | 0.00 | 0.00% | 5.86 | 5.90 | 5.86 | 535,967 |
| 15 Mar 2024 | 5.88 | 0.08 | 1.38% | 5.81 | 5.89 | 5.80 | 485,949 |
| 14 Mar 2024 | 5.80 | -0.01 | -0.17% | 5.84 | 5.84 | 5.75 | 730,053 |
| 13 Mar 2024 | 5.81 | 0.01 | 0.17% | 5.80 | 5.81 | 5.77 | 702,108 |
| 12 Mar 2024 | 5.80 | 0.14 | 2.47% | 5.68 | 5.805 | 5.68 | 875,893 |
| 11 Mar 2024 | 5.66 | -0.02 | -0.35% | 5.67 | 5.6957 | 5.65 | 546,175 |
