Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FSK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 20.19 | 0.17 | 0.85% | 20.00 | 20.21 | 19.995 | 1,004,953 |
| 20 May 2024 | 20.02 | -0.01 | -0.05% | 20.02 | 20.10 | 19.92 | 1,109,165 |
| 17 May 2024 | 20.03 | 0.09 | 0.45% | 19.95 | 20.035 | 19.88 | 1,193,724 |
| 16 May 2024 | 19.94 | -0.07 | -0.35% | 20.00 | 20.05 | 19.90 | 1,319,112 |
| 15 May 2024 | 20.01 | -0.12 | -0.60% | 20.14 | 20.28 | 20.01 | 1,716,042 |
| 14 May 2024 | 20.13 | 0.15 | 0.75% | 19.96 | 20.15 | 19.96 | 1,801,948 |
| 13 May 2024 | 19.98 | 0.11 | 0.55% | 19.91 | 19.985 | 19.845 | 2,360,752 |
| 10 May 2024 | 19.87 | 0.00 | 0.00% | 19.93 | 20.09 | 19.81 | 1,604,884 |
| 09 May 2024 | 19.87 | 0.47 | 2.42% | 19.60 | 20.08 | 19.50 | 2,079,039 |
| 08 May 2024 | 19.40 | 0.00 | 0.00% | 19.38 | 19.4969 | 19.38 | 1,214,103 |
| 07 May 2024 | 19.40 | -0.02 | -0.10% | 19.50 | 19.51 | 19.40 | 1,031,818 |
| 06 May 2024 | 19.42 | 0.20 | 1.04% | 19.30 | 19.46 | 19.28 | 1,490,327 |
| 03 May 2024 | 19.22 | 0.12 | 0.63% | 19.20 | 19.25 | 19.10 | 867,945 |
| 02 May 2024 | 19.10 | -0.11 | -0.57% | 19.29 | 19.30 | 19.06 | 973,342 |
| 01 May 2024 | 19.21 | 0.09 | 0.47% | 19.10 | 19.335 | 19.10 | 1,044,162 |
| 30 Abr 2024 | 19.12 | -0.10 | -0.52% | 19.19 | 19.195 | 19.01 | 1,059,621 |
| 29 Abr 2024 | 19.22 | -0.11 | -0.57% | 19.33 | 19.4055 | 19.18 | 1,408,546 |
| 26 Abr 2024 | 19.33 | 0.10 | 0.52% | 19.22 | 19.35 | 19.19 | 958,030 |
| 25 Abr 2024 | 19.23 | -0.22 | -1.13% | 19.37 | 19.38 | 19.16 | 1,162,615 |
| 24 Abr 2024 | 19.45 | 0.03 | 0.15% | 19.39 | 19.47 | 19.36 | 851,731 |
| 23 Abr 2024 | 19.42 | 0.00 | 0.00% | 19.37 | 19.455 | 19.31 | 1,188,042 |
| 22 Abr 2024 | 19.42 | 0.03 | 0.15% | 19.39 | 19.44 | 19.29 | 992,838 |
| 19 Abr 2024 | 19.39 | 0.23 | 1.20% | 19.12 | 19.40 | 19.12 | 1,499,525 |
| 18 Abr 2024 | 19.16 | 0.11 | 0.58% | 19.14 | 19.19 | 19.03 | 1,024,059 |
| 17 Abr 2024 | 19.05 | 0.20 | 1.06% | 18.93 | 19.15 | 18.90 | 1,188,699 |
| 16 Abr 2024 | 18.85 | 0.03 | 0.16% | 18.77 | 18.93 | 18.75 | 1,356,994 |
| 15 Abr 2024 | 18.82 | -0.19 | -1.00% | 19.17 | 19.24 | 18.79 | 1,381,995 |
| 12 Abr 2024 | 19.01 | -0.32 | -1.66% | 19.28 | 19.37 | 18.925 | 1,245,061 |
| 11 Abr 2024 | 19.33 | 0.10 | 0.52% | 19.25 | 19.34 | 19.12 | 1,308,933 |
| 10 Abr 2024 | 19.23 | -0.06 | -0.31% | 19.195 | 19.30 | 19.16 | 1,053,563 |
| 09 Abr 2024 | 19.29 | 0.05 | 0.26% | 19.30 | 19.32 | 19.175 | 990,305 |
| 08 Abr 2024 | 19.24 | 0.06 | 0.31% | 19.17 | 19.25 | 19.12 | 1,007,596 |
| 05 Abr 2024 | 19.18 | 0.21 | 1.11% | 18.91 | 19.195 | 18.91 | 1,013,626 |
| 04 Abr 2024 | 18.97 | -0.19 | -0.99% | 19.24 | 19.28 | 18.96 | 1,231,097 |
| 03 Abr 2024 | 19.16 | 0.06 | 0.31% | 19.07 | 19.22 | 19.03 | 2,778,028 |
| 02 Abr 2024 | 19.10 | 0.14 | 0.74% | 18.975 | 19.18 | 18.9687 | 2,202,368 |
| 01 Abr 2024 | 18.96 | -0.11 | -0.58% | 19.13 | 19.16 | 18.93 | 1,536,699 |
| 28 Mar 2024 | 19.07 | 0.12 | 0.63% | 18.99 | 19.18 | 18.96 | 1,434,750 |
| 27 Mar 2024 | 18.95 | 0.14 | 0.74% | 18.90 | 18.95 | 18.84 | 1,297,531 |
| 26 Mar 2024 | 18.81 | 0.12 | 0.64% | 18.71 | 18.82 | 18.71 | 910,111 |
| 25 Mar 2024 | 18.69 | 0.07 | 0.38% | 18.65 | 18.80 | 18.63 | 1,029,140 |
| 22 Mar 2024 | 18.62 | -0.12 | -0.64% | 18.75 | 18.7946 | 18.55 | 854,343 |
| 21 Mar 2024 | 18.74 | 0.12 | 0.64% | 18.59 | 18.83 | 18.59 | 1,130,245 |
| 20 Mar 2024 | 18.62 | 0.18 | 0.98% | 18.43 | 18.63 | 18.38 | 1,313,081 |
| 19 Mar 2024 | 18.44 | 0.02 | 0.11% | 18.36 | 18.53 | 18.3315 | 1,214,467 |
| 18 Mar 2024 | 18.42 | -0.06 | -0.32% | 18.45 | 18.50 | 18.375 | 1,366,324 |
| 15 Mar 2024 | 18.48 | 0.12 | 0.65% | 18.38 | 18.58 | 18.3206 | 2,660,026 |
| 14 Mar 2024 | 18.36 | -0.30 | -1.61% | 18.66 | 18.72 | 18.31 | 1,904,296 |
| 13 Mar 2024 | 18.66 | 0.14 | 0.76% | 18.61 | 18.76 | 18.55 | 1,368,508 |
| 12 Mar 2024 | 18.52 | -0.82 | -4.24% | 18.70 | 18.705 | 18.44 | 2,427,736 |
| 11 Mar 2024 | 19.34 | 0.14 | 0.73% | 19.27 | 19.385 | 19.21 | 2,080,395 |
| 08 Mar 2024 | 19.20 | -0.03 | -0.16% | 19.30 | 19.5299 | 19.20 | 2,058,831 |
| 07 Mar 2024 | 19.23 | 0.30 | 1.58% | 18.96 | 19.25 | 18.9396 | 2,024,838 |
| 06 Mar 2024 | 18.93 | 0.25 | 1.34% | 18.81 | 19.07 | 18.795 | 1,923,103 |
| 05 Mar 2024 | 18.68 | -0.49 | -2.56% | 19.10 | 19.16 | 18.62 | 3,926,441 |
| 04 Mar 2024 | 19.17 | 0.09 | 0.47% | 19.17 | 19.40 | 19.15 | 2,333,263 |
| 01 Mar 2024 | 19.08 | 0.20 | 1.06% | 18.94 | 19.13 | 18.825 | 2,266,312 |
| 29 Feb 2024 | 18.88 | 0.34 | 1.83% | 18.65 | 18.90 | 18.56 | 2,622,672 |
| 28 Feb 2024 | 18.54 | -0.28 | -1.49% | 18.76 | 18.83 | 18.53 | 3,894,208 |
| 27 Feb 2024 | 18.82 | -1.17 | -5.85% | 19.51 | 19.60 | 18.56 | 7,176,877 |
| 26 Feb 2024 | 19.99 | -0.24 | -1.19% | 20.17 | 20.1899 | 19.95 | 2,306,278 |
| 23 Feb 2024 | 20.23 | 0.06 | 0.30% | 20.22 | 20.35 | 20.12 | 1,548,857 |
| 22 Feb 2024 | 20.17 | 0.10 | 0.50% | 20.09 | 20.205 | 20.04 | 1,556,152 |
