Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
FHL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 1.27 | 0.03 | 2.42% | 1.27 | 1.27 | 1.27 | 1,040 |
| 18 Jul 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.24 | 1.24 | 0.00 |
| 17 Jul 2024 | 1.24 | -0.10 | -7.46% | 1.30 | 1.30 | 1.24 | 34,020 |
| 16 Jul 2024 | 1.34 | 0.04 | 3.08% | 1.33 | 1.34 | 1.33 | 8,240 |
| 15 Jul 2024 | 1.30 | 0.13 | 11.11% | 1.16 | 1.30 | 1.16 | 11,224 |
| 12 Jul 2024 | 1.17 | 0.01 | 0.86% | 1.17 | 1.17 | 1.17 | 10,000 |
| 11 Jul 2024 | 1.16 | -0.03 | -2.52% | 1.16 | 1.16 | 1.16 | 200 |
| 10 Jul 2024 | 1.19 | -0.02 | -1.65% | 1.19 | 1.21 | 1.19 | 11,250 |
| 09 Jul 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.20 | 12,107 |
| 08 Jul 2024 | 1.21 | -0.04 | -3.20% | 1.25 | 1.25 | 1.21 | 42 |
| 05 Jul 2024 | 1.25 | 0.04 | 3.31% | 1.25 | 1.25 | 1.25 | 400 |
| 04 Jul 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0.00 |
| 03 Jul 2024 | 1.21 | 0.01 | 0.83% | 1.22 | 1.25 | 1.16 | 8,825 |
| 02 Jul 2024 | 1.20 | -0.07 | -5.51% | 1.25 | 1.29 | 1.20 | 1,879 |
| 01 Jul 2024 | 1.27 | 0.11 | 9.48% | 1.26 | 1.28 | 1.23 | 13,456 |
| 28 Jun 2024 | 1.16 | 0.02 | 1.75% | 1.14 | 1.16 | 1.14 | 1,437 |
| 27 Jun 2024 | 1.14 | 0.00 | 0.00% | 1.16 | 1.16 | 1.14 | 14,400 |
| 26 Jun 2024 | 1.14 | 0.02 | 1.79% | 1.09 | 1.14 | 1.09 | 7,000 |
| 25 Jun 2024 | 1.12 | 0.08 | 7.69% | 1.08 | 1.14 | 1.08 | 7,621 |
| 24 Jun 2024 | 1.04 | 0.01 | 0.97% | 0.97 | 1.04 | 0.92 | 36,987 |
| 21 Jun 2024 | 1.03 | -0.07 | -6.36% | 1.14 | 1.14 | 0.985 | 31,277 |
| 20 Jun 2024 | 1.10 | -0.04 | -3.51% | 1.11 | 1.14 | 1.10 | 67,694 |
| 19 Jun 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| 18 Jun 2024 | 1.14 | -0.08 | -6.56% | 1.21 | 1.21 | 1.14 | 531 |
| 17 Jun 2024 | 1.22 | -0.05 | -3.94% | 1.27 | 1.27 | 1.22 | 13,885 |
| 14 Jun 2024 | 1.27 | 0.02 | 1.60% | 1.24 | 1.27 | 1.24 | 2,150 |
| 13 Jun 2024 | 1.25 | -0.05 | -3.85% | 1.25 | 1.25 | 1.25 | 1,500 |
| 12 Jun 2024 | 1.30 | -0.12 | -8.45% | 1.30 | 1.31 | 1.29 | 17,216 |
| 11 Jun 2024 | 1.42 | 0.05 | 3.65% | 1.43 | 1.43 | 1.41 | 4,082 |
| 10 Jun 2024 | 1.37 | -0.06 | -4.20% | 1.46 | 1.46 | 1.37 | 2,750 |
| 07 Jun 2024 | 1.43 | 0.03 | 2.14% | 1.42 | 1.43 | 1.42 | 40,300 |
| 06 Jun 2024 | 1.40 | 0.06 | 4.48% | 1.38 | 1.42 | 1.38 | 20,015 |
| 05 Jun 2024 | 1.34 | 0.03 | 2.29% | 1.32 | 1.34 | 1.32 | 1,210 |
| 04 Jun 2024 | 1.31 | -0.01 | -0.76% | 1.31 | 1.31 | 1.31 | 281 |
| 03 Jun 2024 | 1.32 | 0.05 | 3.94% | 1.34 | 1.34 | 1.32 | 1,964 |
| 31 May 2024 | 1.27 | 0.03 | 2.42% | 1.23 | 1.27 | 1.23 | 6,250 |
| 30 May 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.24 | 1.24 | 0.00 |
| 29 May 2024 | 1.24 | -0.04 | -3.13% | 1.26 | 1.26 | 1.24 | 3,900 |
| 28 May 2024 | 1.28 | 0.01 | 0.79% | 1.25 | 1.28 | 1.25 | 3,108 |
| 27 May 2024 | 1.27 | -0.03 | -2.31% | 1.29 | 1.29 | 1.27 | 5,000 |
| 24 May 2024 | 1.30 | -0.08 | -5.80% | 1.30 | 1.30 | 1.30 | 200 |
| 23 May 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 0.00 |
| 22 May 2024 | 1.38 | -0.06 | -4.17% | 1.35 | 1.38 | 1.35 | 1,660 |
| 21 May 2024 | 1.44 | 0.02 | 1.41% | 1.45 | 1.45 | 1.42 | 11,231 |
| 20 May 2024 | 1.42 | 0.11 | 8.40% | 1.37 | 1.42 | 1.37 | 2,760 |
| 17 May 2024 | 1.31 | -0.08 | -5.76% | 1.35 | 1.37 | 1.31 | 5,958 |
| 16 May 2024 | 1.39 | 0.09 | 6.92% | 1.30 | 1.39 | 1.30 | 1,501 |
| 15 May 2024 | 1.30 | -0.01 | -0.76% | 1.34 | 1.34 | 1.26 | 13,762 |
| 14 May 2024 | 1.31 | 0.01 | 0.77% | 1.30 | 1.31 | 1.30 | 1,520 |
| 13 May 2024 | 1.30 | 0.06 | 4.84% | 1.30 | 1.30 | 1.30 | 300 |
| 10 May 2024 | 1.24 | -0.01 | -0.80% | 1.21 | 1.24 | 1.21 | 2,827 |
| 09 May 2024 | 1.25 | 0.01 | 0.81% | 1.25 | 1.25 | 1.25 | 1 |
| 08 May 2024 | 1.24 | -0.06 | -4.62% | 1.24 | 1.24 | 1.23 | 3,528 |
| 07 May 2024 | 1.30 | 0.00 | 0.00% | 1.31 | 1.31 | 1.30 | 14,456 |
| 06 May 2024 | 1.30 | 0.03 | 2.36% | 1.28 | 1.30 | 1.27 | 6,162 |
| 03 May 2024 | 1.27 | -0.03 | -2.31% | 1.29 | 1.30 | 1.27 | 2,178 |
| 02 May 2024 | 1.30 | 0.01 | 0.78% | 1.32 | 1.32 | 1.29 | 6,155 |
| 30 Abr 2024 | 1.29 | -0.04 | -3.01% | 1.34 | 1.34 | 1.29 | 11,450 |
| 29 Abr 2024 | 1.33 | 0.08 | 6.40% | 1.30 | 1.33 | 1.30 | 5,600 |
| 26 Abr 2024 | 1.25 | -0.03 | -2.34% | 1.28 | 1.28 | 1.25 | 4,950 |
| 25 Abr 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 300 |
| 24 Abr 2024 | 1.28 | 0.02 | 1.59% | 1.32 | 1.34 | 1.28 | 14,484 |
| 23 Abr 2024 | 1.26 | 0.01 | 0.80% | 1.26 | 1.26 | 1.26 | 1,400 |
