Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FAA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 18.40 | -0.50 | -2.65% | 18.75 | 18.75 | 18.30 | 1,267 |
| 24 Jun 2024 | 18.90 | 0.05 | 0.27% | 18.65 | 18.90 | 18.60 | 466 |
| 21 Jun 2024 | 18.85 | 0.20 | 1.07% | 18.95 | 18.95 | 18.85 | 600 |
| 20 Jun 2024 | 18.65 | 0.05 | 0.27% | 18.50 | 18.75 | 18.30 | 2,440 |
| 19 Jun 2024 | 18.60 | -0.20 | -1.06% | 18.90 | 18.95 | 18.60 | 3,123 |
| 18 Jun 2024 | 18.80 | 0.10 | 0.53% | 18.85 | 19.05 | 18.55 | 2,646 |
| 17 Jun 2024 | 18.70 | -0.40 | -2.09% | 19.00 | 19.00 | 18.70 | 816 |
| 14 Jun 2024 | 19.10 | -0.60 | -3.05% | 19.60 | 19.60 | 18.80 | 2,379 |
| 13 Jun 2024 | 19.70 | 0.20 | 1.03% | 19.60 | 19.80 | 19.40 | 1,770 |
| 12 Jun 2024 | 19.50 | 0.40 | 2.09% | 19.10 | 19.85 | 19.10 | 1,861 |
| 11 Jun 2024 | 19.10 | -0.05 | -0.26% | 19.50 | 19.50 | 18.90 | 1,265 |
| 10 Jun 2024 | 19.15 | -0.55 | -2.79% | 19.35 | 19.40 | 19.10 | 671 |
| 07 Jun 2024 | 19.70 | -0.70 | -3.43% | 20.70 | 20.70 | 19.30 | 4,566 |
| 06 Jun 2024 | 20.40 | -0.40 | -1.92% | 20.80 | 20.90 | 20.40 | 2,417 |
| 05 Jun 2024 | 20.80 | -2.20 | -9.57% | 23.20 | 23.20 | 20.60 | 7,571 |
| 04 Jun 2024 | 23.00 | 0.40 | 1.77% | 22.50 | 23.40 | 22.20 | 2,083 |
| 03 Jun 2024 | 22.60 | 1.20 | 5.61% | 21.70 | 22.60 | 21.40 | 483 |
| 31 May 2024 | 21.40 | -0.10 | -0.47% | 21.30 | 21.50 | 21.30 | 1,933 |
| 30 May 2024 | 21.50 | 1.20 | 5.91% | 21.20 | 22.00 | 21.20 | 2,855 |
| 29 May 2024 | 20.30 | 0.60 | 3.05% | 20.10 | 20.50 | 20.00 | 1,270 |
| 28 May 2024 | 19.70 | -0.90 | -4.37% | 20.40 | 20.40 | 19.70 | 1,545 |
| 27 May 2024 | 20.60 | 0.00 | 0.00% | 20.60 | 20.60 | 20.60 | 250 |
| 24 May 2024 | 20.60 | -0.10 | -0.48% | 20.20 | 20.80 | 20.20 | 61 |
| 23 May 2024 | 20.70 | -0.20 | -0.96% | 21.10 | 21.10 | 20.70 | 511 |
| 22 May 2024 | 20.90 | 0.60 | 2.96% | 20.60 | 21.60 | 20.60 | 1,540 |
| 21 May 2024 | 20.30 | 0.30 | 1.50% | 20.50 | 20.50 | 20.20 | 503 |
| 20 May 2024 | 20.00 | 0.10 | 0.50% | 20.00 | 20.00 | 20.00 | 38 |
| 17 May 2024 | 19.90 | 0.15 | 0.76% | 19.95 | 20.10 | 19.80 | 849 |
| 16 May 2024 | 19.75 | -0.15 | -0.75% | 19.70 | 19.95 | 19.70 | 3,153 |
| 15 May 2024 | 19.90 | 0.30 | 1.53% | 20.30 | 20.30 | 19.75 | 80 |
| 14 May 2024 | 19.60 | 0.10 | 0.51% | 19.60 | 19.60 | 19.60 | 100 |
| 13 May 2024 | 19.50 | -0.90 | -4.41% | 20.00 | 20.00 | 19.50 | 350 |
| 10 May 2024 | 20.40 | 0.40 | 2.00% | 20.10 | 20.70 | 20.10 | 347 |
| 09 May 2024 | 20.00 | 0.25 | 1.27% | 19.55 | 20.00 | 19.55 | 116 |
| 08 May 2024 | 19.75 | 0.20 | 1.02% | 19.90 | 19.90 | 19.75 | 180 |
| 07 May 2024 | 19.55 | -0.40 | -2.01% | 20.00 | 20.00 | 19.50 | 1,818 |
| 06 May 2024 | 19.95 | 0.65 | 3.37% | 19.20 | 20.00 | 19.20 | 713 |
| 03 May 2024 | 19.30 | -0.70 | -3.50% | 19.80 | 19.80 | 19.25 | 1,270 |
| 02 May 2024 | 20.00 | -0.30 | -1.48% | 20.30 | 20.80 | 20.00 | 778 |
| 30 Abr 2024 | 20.30 | -0.10 | -0.49% | 20.30 | 20.30 | 20.30 | 400 |
| 29 Abr 2024 | 20.40 | 0.00 | 0.00% | 20.10 | 20.40 | 20.10 | 485 |
| 26 Abr 2024 | 20.40 | 0.00 | 0.00% | 20.10 | 20.40 | 20.10 | 233 |
| 25 Abr 2024 | 20.40 | -0.80 | -3.77% | 20.70 | 20.70 | 20.00 | 1,202 |
| 24 Abr 2024 | 21.20 | -0.40 | -1.85% | 21.60 | 21.90 | 21.20 | 1,039 |
| 23 Abr 2024 | 21.60 | 1.75 | 8.82% | 20.00 | 21.60 | 20.00 | 1,258 |
| 22 Abr 2024 | 19.85 | -0.45 | -2.22% | 19.90 | 20.10 | 19.65 | 866 |
| 19 Abr 2024 | 20.30 | 0.30 | 1.50% | 19.55 | 20.30 | 19.55 | 960 |
| 18 Abr 2024 | 20.00 | 0.20 | 1.01% | 19.80 | 20.00 | 19.75 | 1,043 |
| 17 Abr 2024 | 19.80 | 0.60 | 3.13% | 19.20 | 19.80 | 19.20 | 453 |
| 16 Abr 2024 | 19.20 | -0.15 | -0.78% | 19.25 | 19.60 | 18.95 | 2,237 |
| 15 Abr 2024 | 19.35 | 0.05 | 0.26% | 19.30 | 19.70 | 19.15 | 420 |
| 12 Abr 2024 | 19.30 | 0.15 | 0.78% | 19.20 | 19.30 | 19.00 | 1,569 |
| 11 Abr 2024 | 19.15 | 0.05 | 0.26% | 19.15 | 19.15 | 18.65 | 1,516 |
| 10 Abr 2024 | 19.10 | 0.05 | 0.26% | 19.00 | 19.10 | 18.75 | 7,352 |
| 09 Abr 2024 | 19.05 | -0.40 | -2.06% | 19.50 | 19.50 | 19.00 | 1,947 |
| 08 Abr 2024 | 19.45 | -0.20 | -1.02% | 20.00 | 20.00 | 19.45 | 1,101 |
| 05 Abr 2024 | 19.65 | -0.20 | -1.01% | 19.60 | 19.90 | 19.60 | 548 |
| 04 Abr 2024 | 19.85 | 0.10 | 0.51% | 19.80 | 20.20 | 19.45 | 3,113 |
| 03 Abr 2024 | 19.75 | -0.35 | -1.74% | 19.75 | 20.00 | 19.40 | 438 |
| 02 Abr 2024 | 20.10 | 0.20 | 1.01% | 19.90 | 20.70 | 19.90 | 1,649 |
| 28 Mar 2024 | 19.90 | -0.10 | -0.50% | 20.40 | 20.50 | 19.60 | 1,900 |
