Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
FTK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 3.54 | 0.13 | 3.81% | 3.50 | 3.54 | 3.40 | 32,993 |
| 13 May 2024 | 3.41 | -0.05 | -1.45% | 3.42 | 3.4634 | 3.30 | 29,055 |
| 10 May 2024 | 3.46 | -0.02 | -0.57% | 3.51 | 3.57 | 3.425 | 16,555 |
| 09 May 2024 | 3.48 | -0.09 | -2.52% | 3.52 | 3.5985 | 3.39 | 23,692 |
| 08 May 2024 | 3.57 | -0.03 | -0.83% | 3.46 | 3.6949 | 3.26 | 129,477 |
| 07 May 2024 | 3.60 | 0.05 | 1.41% | 3.50 | 3.72 | 3.50 | 50,313 |
| 06 May 2024 | 3.55 | 0.07 | 2.01% | 3.47 | 3.6699 | 3.47 | 40,875 |
| 03 May 2024 | 3.48 | 0.00 | 0.00% | 3.46 | 3.52 | 3.39 | 24,654 |
| 02 May 2024 | 3.48 | 0.00 | 0.00% | 3.48 | 3.5185 | 3.4001 | 22,122 |
| 01 May 2024 | 3.48 | 0.04 | 1.16% | 3.42 | 3.51 | 3.3801 | 14,906 |
| 30 Abr 2024 | 3.44 | -0.06 | -1.71% | 3.40 | 3.5003 | 3.40 | 33,590 |
| 29 Abr 2024 | 3.50 | 0.03 | 0.86% | 3.59 | 3.62 | 3.43 | 35,217 |
| 26 Abr 2024 | 3.47 | -0.03 | -0.86% | 3.53 | 3.59 | 3.38 | 50,350 |
| 25 Abr 2024 | 3.50 | 0.02 | 0.57% | 3.475 | 3.55 | 3.42 | 32,567 |
| 24 Abr 2024 | 3.48 | 0.02 | 0.58% | 3.43 | 3.485 | 3.36 | 33,056 |
| 23 Abr 2024 | 3.46 | 0.02 | 0.58% | 3.41 | 3.49 | 3.41 | 7,481 |
| 22 Abr 2024 | 3.44 | -0.02 | -0.58% | 3.44 | 3.5399 | 3.13 | 74,447 |
| 19 Abr 2024 | 3.46 | -0.08 | -2.26% | 3.55 | 3.59 | 3.44 | 11,466 |
| 18 Abr 2024 | 3.54 | 0.09 | 2.61% | 3.48 | 3.55 | 3.37 | 23,084 |
| 17 Abr 2024 | 3.45 | -0.05 | -1.43% | 3.49 | 3.50 | 3.361 | 24,044 |
| 16 Abr 2024 | 3.50 | -0.02 | -0.57% | 3.49 | 3.53 | 3.41 | 27,210 |
| 15 Abr 2024 | 3.52 | -0.08 | -2.22% | 3.63 | 3.63 | 3.3601 | 42,341 |
| 12 Abr 2024 | 3.60 | -0.11 | -2.96% | 3.65 | 3.72 | 3.57 | 20,903 |
| 11 Abr 2024 | 3.71 | -0.02 | -0.54% | 3.70 | 3.75 | 3.6201 | 33,487 |
| 10 Abr 2024 | 3.73 | -0.04 | -1.06% | 3.71 | 3.765 | 3.65 | 50,412 |
| 09 Abr 2024 | 3.77 | 0.09 | 2.45% | 3.68 | 3.77 | 3.66 | 64,049 |
| 08 Abr 2024 | 3.68 | -0.05 | -1.34% | 3.75 | 3.7887 | 3.63 | 49,181 |
| 05 Abr 2024 | 3.73 | 0.02 | 0.54% | 3.7101 | 3.76 | 3.605 | 52,974 |
| 04 Abr 2024 | 3.71 | 0.03 | 0.82% | 3.65 | 3.74 | 3.61 | 66,515 |
| 03 Abr 2024 | 3.68 | -0.08 | -2.13% | 3.76 | 3.8101 | 3.641 | 40,449 |
| 02 Abr 2024 | 3.76 | -0.02 | -0.53% | 3.78 | 3.80 | 3.71 | 35,379 |
| 01 Abr 2024 | 3.78 | 0.04 | 1.07% | 3.74 | 3.80 | 3.6367 | 41,631 |
| 28 Mar 2024 | 3.74 | 0.03 | 0.81% | 3.63 | 3.80 | 3.63 | 38,884 |
| 27 Mar 2024 | 3.71 | 0.08 | 2.20% | 3.65 | 3.72 | 3.63 | 30,098 |
| 26 Mar 2024 | 3.63 | 0.11 | 3.13% | 3.54 | 3.65 | 3.46 | 33,369 |
| 25 Mar 2024 | 3.52 | 0.00 | 0.00% | 3.56 | 3.5895 | 3.47 | 33,687 |
| 22 Mar 2024 | 3.52 | 0.04 | 1.15% | 3.49 | 3.6169 | 3.49 | 56,933 |
| 21 Mar 2024 | 3.48 | -0.15 | -4.13% | 3.58 | 3.74 | 3.41 | 86,618 |
| 20 Mar 2024 | 3.63 | -0.03 | -0.82% | 3.60 | 3.70 | 3.60 | 30,444 |
| 19 Mar 2024 | 3.66 | -0.03 | -0.81% | 3.62 | 3.70 | 3.6124 | 24,656 |
| 18 Mar 2024 | 3.69 | -0.15 | -3.91% | 3.99 | 3.99 | 3.68 | 62,304 |
| 15 Mar 2024 | 3.84 | 0.20 | 5.49% | 3.68 | 3.98 | 3.65 | 159,185 |
| 14 Mar 2024 | 3.64 | -0.01 | -0.27% | 3.62 | 3.70 | 3.4388 | 144,983 |
| 13 Mar 2024 | 3.65 | 0.84 | 29.89% | 2.75 | 3.70 | 2.60 | 347,389 |
| 12 Mar 2024 | 2.81 | 0.06 | 2.18% | 2.84 | 2.88 | 2.75 | 139,260 |
| 11 Mar 2024 | 2.75 | -0.04 | -1.43% | 2.82 | 2.865 | 2.642 | 175,672 |
| 08 Mar 2024 | 2.79 | -0.07 | -2.45% | 2.91 | 2.95 | 2.75 | 61,807 |
| 07 Mar 2024 | 2.86 | -0.07 | -2.39% | 2.94 | 2.94 | 2.85 | 53,818 |
| 06 Mar 2024 | 2.93 | -0.03 | -1.01% | 3.00 | 3.00 | 2.84 | 42,059 |
| 05 Mar 2024 | 2.96 | -0.01 | -0.34% | 2.94 | 3.0064 | 2.90 | 31,890 |
| 04 Mar 2024 | 2.97 | -0.13 | -4.19% | 3.09 | 3.10 | 2.95 | 28,125 |
| 01 Mar 2024 | 3.10 | 0.11 | 3.68% | 2.99 | 3.12 | 2.9501 | 28,851 |
| 29 Feb 2024 | 2.99 | 0.06 | 2.05% | 2.96 | 3.03 | 2.9419 | 41,433 |
| 28 Feb 2024 | 2.93 | -0.04 | -1.35% | 2.90 | 2.99 | 2.90 | 19,604 |
| 27 Feb 2024 | 2.97 | 0.02 | 0.68% | 2.98 | 3.00 | 2.94 | 7,812 |
| 26 Feb 2024 | 2.95 | -0.05 | -1.67% | 3.00 | 3.00 | 2.94 | 89,722 |
| 23 Feb 2024 | 3.00 | -0.10 | -3.23% | 3.06 | 3.0772 | 2.99 | 34,572 |
| 22 Feb 2024 | 3.10 | 0.02 | 0.65% | 3.06 | 3.13 | 3.05 | 89,274 |
| 21 Feb 2024 | 3.08 | -0.09 | -2.84% | 3.14 | 3.19 | 3.08 | 19,828 |
| 20 Feb 2024 | 3.17 | 0.15 | 4.97% | 3.00 | 3.189 | 3.00 | 53,699 |
| 16 Feb 2024 | 3.02 | -0.01 | -0.33% | 2.97 | 3.11 | 2.92 | 29,691 |
| 15 Feb 2024 | 3.03 | 0.07 | 2.36% | 2.90 | 3.07 | 2.90 | 37,155 |
