Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FAHY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 19.7057 | -0.40 | -2.01% | 19.7057 | 19.7057 | 19.7057 | 150 |
| 18 Jul 2024 | 20.1089 | 0.40 | 2.04% | 20.1089 | 20.1089 | 20.1089 | 171 |
| 17 Jul 2024 | 19.7071 | -0.05 | -0.26% | 19.7084 | 19.7084 | 19.7071 | 290 |
| 16 Jul 2024 | 19.7577 | 0.13 | 0.65% | 19.5627 | 19.7577 | 19.5627 | 250 |
| 15 Jul 2024 | 19.6299 | -0.08 | -0.39% | 19.6299 | 19.6299 | 19.6299 | 5 |
| 12 Jul 2024 | 19.7066 | 0.29 | 1.51% | 19.7068 | 19.7068 | 19.7066 | 696 |
| 11 Jul 2024 | 19.4136 | -0.09 | -0.44% | 19.50 | 19.7002 | 19.4136 | 1,281 |
| 10 Jul 2024 | 19.5001 | -0.16 | -0.80% | 19.5001 | 19.5001 | 19.5001 | 780 |
| 09 Jul 2024 | 19.6583 | 0.00 | 0.00% | 19.6583 | 19.6583 | 19.6583 | 0 |
| 08 Jul 2024 | 19.6583 | 0.01 | 0.03% | 19.3085 | 19.6583 | 19.3085 | 300 |
| 05 Jul 2024 | 19.652 | 0.20 | 1.04% | 19.652 | 19.652 | 19.652 | 10 |
| 04 Jul 2024 | 19.4501 | 0.00 | 0.00% | 19.4501 | 19.4501 | 19.4501 | 0 |
| 03 Jul 2024 | 19.4501 | -0.26 | -1.30% | 19.4501 | 19.4501 | 19.4501 | 1 |
| 02 Jul 2024 | 19.706 | 0.00 | 0.00% | 19.706 | 19.706 | 19.706 | 0 |
| 01 Jul 2024 | 19.706 | -0.07 | -0.34% | 19.6894 | 19.706 | 19.6894 | 45 |
| 28 Jun 2024 | 19.7737 | 0.01 | 0.05% | 19.7737 | 19.7737 | 19.7737 | 16 |
| 27 Jun 2024 | 19.7639 | -0.04 | -0.20% | 19.7639 | 19.7639 | 19.7639 | 300 |
| 26 Jun 2024 | 19.8027 | 0.00 | 0.00% | 19.8027 | 19.8027 | 19.8027 | 0 |
| 25 Jun 2024 | 19.8027 | 0.00 | 0.00% | 19.8027 | 19.8027 | 19.8027 | 0 |
| 24 Jun 2024 | 19.8027 | -0.02 | -0.08% | 19.8027 | 19.8027 | 19.8027 | 5 |
| 21 Jun 2024 | 19.819 | 0.00 | 0.00% | 19.819 | 19.819 | 19.819 | 0 |
| 20 Jun 2024 | 19.819 | 0.10 | 0.50% | 19.819 | 19.819 | 19.819 | 17 |
| 19 Jun 2024 | 19.7196 | 0.00 | 0.00% | 19.7196 | 19.7196 | 19.7196 | 0 |
| 18 Jun 2024 | 19.7196 | 0.19 | 1.00% | 19.7196 | 19.7196 | 19.7196 | 42 |
| 17 Jun 2024 | 19.5251 | -0.07 | -0.33% | 19.6609 | 19.7668 | 19.5251 | 30 |
| 14 Jun 2024 | 19.5901 | -0.09 | -0.47% | 19.5901 | 19.5901 | 19.5901 | 5 |
| 13 Jun 2024 | 19.6818 | -0.45 | -2.21% | 19.697 | 19.7012 | 19.261 | 51 |
| 12 Jun 2024 | 20.1269 | 0.33 | 1.65% | 20.1269 | 20.1269 | 20.1269 | 50 |
| 11 Jun 2024 | 19.8001 | 0.00 | 0.00% | 19.8001 | 19.8001 | 19.8001 | 0 |
| 10 Jun 2024 | 19.8001 | 0.12 | 0.61% | 19.8001 | 19.8001 | 19.8001 | 125 |
| 07 Jun 2024 | 19.6807 | 0.20 | 1.03% | 19.1276 | 19.9611 | 19.1276 | 1,032 |
| 06 Jun 2024 | 19.4801 | 0.00 | 0.00% | 19.4801 | 19.4801 | 19.4801 | 0 |
| 05 Jun 2024 | 19.4801 | 0.00 | 0.00% | 19.4801 | 19.4801 | 19.4801 | 0 |
| 04 Jun 2024 | 19.4801 | -0.25 | -1.29% | 19.63 | 19.63 | 19.4801 | 153 |
| 03 Jun 2024 | 19.7339 | 0.13 | 0.68% | 19.7389 | 19.7389 | 19.7274 | 51 |
| 31 May 2024 | 19.6004 | 0.20 | 1.04% | 19.6528 | 19.6528 | 19.6004 | 107 |
| 30 May 2024 | 19.3986 | -0.17 | -0.85% | 19.7826 | 19.7826 | 19.3986 | 51 |
| 29 May 2024 | 19.565 | -0.26 | -1.30% | 19.565 | 19.565 | 19.565 | 4 |
| 28 May 2024 | 19.8234 | 0.00 | 0.00% | 19.8234 | 19.8234 | 19.8234 | 0 |
| 27 May 2024 | 19.8234 | 0.33 | 1.68% | 19.8234 | 19.8234 | 19.8234 | 12 |
| 24 May 2024 | 19.4951 | 0.00 | 0.00% | 19.4951 | 19.4951 | 19.4951 | 0 |
| 23 May 2024 | 19.4951 | -0.29 | -1.49% | 19.8306 | 19.8306 | 19.4951 | 34 |
| 22 May 2024 | 19.7898 | 0.00 | 0.00% | 19.7898 | 19.7898 | 19.7898 | 0 |
| 21 May 2024 | 19.7898 | -0.09 | -0.46% | 19.9344 | 19.9344 | 19.7487 | 901 |
| 20 May 2024 | 19.8804 | 0.00 | 0.00% | 19.8804 | 19.8804 | 19.8804 | 0 |
| 17 May 2024 | 19.8804 | -0.10 | -0.52% | 19.8804 | 19.8804 | 19.8804 | 100 |
| 16 May 2024 | 19.9848 | 0.08 | 0.42% | 19.9848 | 19.9848 | 19.9848 | 100 |
| 15 May 2024 | 19.9016 | 0.23 | 1.16% | 19.6396 | 19.9016 | 19.6396 | 193 |
| 14 May 2024 | 19.6737 | -0.27 | -1.36% | 19.6737 | 19.6737 | 19.6737 | 489 |
| 13 May 2024 | 19.9449 | -0.08 | -0.39% | 19.9066 | 19.9449 | 19.9066 | 339 |
| 10 May 2024 | 20.0226 | 0.17 | 0.84% | 20.0401 | 20.0401 | 19.7651 | 1,017 |
| 09 May 2024 | 19.8567 | -0.22 | -1.11% | 19.8567 | 19.8567 | 19.8567 | 11 |
| 08 May 2024 | 20.0787 | 0.05 | 0.25% | 19.9468 | 20.0787 | 19.9468 | 959 |
| 07 May 2024 | 20.0294 | 0.04 | 0.20% | 20.00 | 20.0294 | 19.99 | 394 |
| 06 May 2024 | 19.9889 | 0.20 | 1.02% | 19.9889 | 19.9889 | 19.9889 | 10 |
| 03 May 2024 | 19.7875 | 0.00 | 0.00% | 19.7875 | 19.7875 | 19.7875 | 0 |
| 02 May 2024 | 19.7875 | -0.11 | -0.54% | 19.9466 | 20.0438 | 19.7875 | 271 |
| 30 Abr 2024 | 19.8944 | 0.00 | 0.00% | 19.8944 | 19.8944 | 19.8944 | 0 |
| 29 Abr 2024 | 19.8944 | 0.17 | 0.85% | 19.8944 | 19.8944 | 19.8944 | 50 |
| 26 Abr 2024 | 19.7263 | -0.25 | -1.26% | 19.7263 | 19.7263 | 19.7263 | 11 |
| 25 Abr 2024 | 19.9782 | 0.00 | 0.00% | 19.9782 | 19.9782 | 19.9782 | 0 |
| 24 Abr 2024 | 19.9782 | 0.03 | 0.17% | 19.9782 | 19.9782 | 19.9782 | 50 |
| 23 Abr 2024 | 19.9444 | -0.07 | -0.36% | 19.9698 | 19.9698 | 19.9444 | 61 |
