Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FLXD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 27.395 | 0.18 | 0.66% | 27.325 | 27.53 | 27.07 | 680 |
| 27 Jun 2024 | 27.215 | -0.18 | -0.66% | 27.415 | 27.585 | 27.215 | 1,986 |
| 26 Jun 2024 | 27.395 | -0.18 | -0.65% | 27.785 | 27.785 | 27.395 | 246 |
| 25 Jun 2024 | 27.575 | 0.03 | 0.11% | 27.635 | 27.855 | 27.185 | 795 |
| 24 Jun 2024 | 27.545 | 0.22 | 0.81% | 27.505 | 27.885 | 27.375 | 1,304 |
| 21 Jun 2024 | 27.325 | -0.37 | -1.32% | 27.545 | 27.635 | 27.325 | 147 |
| 20 Jun 2024 | 27.69 | 0.32 | 1.15% | 27.48 | 27.69 | 27.42 | 290 |
| 19 Jun 2024 | 27.375 | 0.02 | 0.07% | 27.385 | 27.475 | 27.375 | 471 |
| 18 Jun 2024 | 27.355 | 0.24 | 0.89% | 27.325 | 27.54 | 27.16 | 701 |
| 17 Jun 2024 | 27.115 | 0.01 | 0.04% | 27.215 | 27.215 | 26.95 | 4,694 |
| 14 Jun 2024 | 27.105 | 0.13 | 0.46% | 27.225 | 27.225 | 26.955 | 11,164 |
| 13 Jun 2024 | 26.98 | -0.47 | -1.71% | 27.32 | 27.32 | 26.98 | 1,708 |
| 12 Jun 2024 | 27.45 | -0.33 | -1.19% | 27.18 | 27.45 | 27.18 | 1,311 |
| 11 Jun 2024 | 27.78 | -0.44 | -1.56% | 28.12 | 28.135 | 27.635 | 5,223 |
| 10 Jun 2024 | 28.22 | 0.27 | 0.95% | 27.835 | 28.22 | 27.55 | 2,189 |
| 07 Jun 2024 | 27.955 | -0.15 | -0.53% | 28.295 | 28.295 | 27.955 | 8,630 |
| 06 Jun 2024 | 28.105 | 0.03 | 0.11% | 28.155 | 28.27 | 28.105 | 1,167 |
| 05 Jun 2024 | 28.075 | 0.06 | 0.21% | 28.305 | 28.305 | 28.075 | 446 |
| 04 Jun 2024 | 28.015 | 0.05 | 0.16% | 28.205 | 28.205 | 28.015 | 407 |
| 03 Jun 2024 | 27.97 | -0.23 | -0.82% | 28.50 | 28.50 | 27.97 | 7,310 |
| 31 May 2024 | 28.20 | 0.13 | 0.48% | 27.91 | 28.20 | 27.91 | 1,834 |
| 30 May 2024 | 28.065 | 0.25 | 0.90% | 27.85 | 28.065 | 27.85 | 1,375 |
| 29 May 2024 | 27.815 | -0.18 | -0.63% | 27.955 | 27.955 | 27.74 | 735 |
| 28 May 2024 | 27.99 | -0.18 | -0.64% | 28.145 | 28.145 | 27.98 | 2,397 |
| 27 May 2024 | 28.17 | 0.34 | 1.22% | 27.845 | 28.17 | 27.845 | 2,186 |
| 24 May 2024 | 27.83 | -0.11 | -0.38% | 27.815 | 27.955 | 27.735 | 273 |
| 23 May 2024 | 27.935 | -0.08 | -0.27% | 28.16 | 28.16 | 27.935 | 1,574 |
| 22 May 2024 | 28.01 | 0.12 | 0.41% | 27.895 | 28.01 | 27.895 | 2,138 |
| 21 May 2024 | 27.895 | -0.28 | -0.99% | 28.10 | 28.13 | 27.87 | 9,187 |
| 20 May 2024 | 28.175 | 0.13 | 0.45% | 27.89 | 28.175 | 27.89 | 742 |
| 17 May 2024 | 28.05 | 0.21 | 0.75% | 28.10 | 28.105 | 27.88 | 1,085 |
| 16 May 2024 | 27.84 | 0.16 | 0.56% | 27.77 | 28.05 | 27.77 | 503 |
| 15 May 2024 | 27.685 | -0.11 | -0.38% | 28.015 | 28.07 | 27.685 | 2,781 |
| 14 May 2024 | 27.79 | -0.38 | -1.35% | 27.795 | 27.82 | 27.79 | 135 |
| 13 May 2024 | 28.17 | 0.26 | 0.91% | 28.06 | 28.17 | 27.805 | 4,638 |
| 10 May 2024 | 27.915 | 0.27 | 0.99% | 27.965 | 27.995 | 27.765 | 1,025 |
| 09 May 2024 | 27.64 | 0.09 | 0.34% | 27.495 | 27.725 | 27.495 | 52 |
| 08 May 2024 | 27.545 | 0.03 | 0.09% | 27.56 | 27.575 | 27.365 | 110 |
| 07 May 2024 | 27.52 | 0.23 | 0.84% | 27.47 | 27.52 | 27.215 | 1,606 |
| 06 May 2024 | 27.29 | 0.16 | 0.61% | 26.99 | 27.42 | 26.99 | 586 |
| 03 May 2024 | 27.125 | -0.10 | -0.35% | 27.255 | 27.42 | 27.03 | 1,351 |
| 02 May 2024 | 27.22 | 0.19 | 0.70% | 26.87 | 27.22 | 26.87 | 4,924 |
| 30 Abr 2024 | 27.03 | -0.02 | -0.06% | 27.085 | 27.115 | 26.94 | 388 |
| 29 Abr 2024 | 27.045 | 0.07 | 0.24% | 27.20 | 27.20 | 26.97 | 5,015 |
| 26 Abr 2024 | 26.98 | 0.15 | 0.56% | 27.11 | 27.11 | 26.825 | 416 |
| 25 Abr 2024 | 26.83 | -0.02 | -0.07% | 26.625 | 26.83 | 26.625 | 2,282 |
| 24 Abr 2024 | 26.85 | 0.00 | 0.00% | 26.86 | 26.98 | 26.80 | 3,146 |
| 23 Abr 2024 | 26.85 | 0.24 | 0.88% | 26.88 | 26.89 | 26.77 | 3,452 |
| 22 Abr 2024 | 26.615 | 0.24 | 0.91% | 26.54 | 26.67 | 26.54 | 144 |
| 19 Abr 2024 | 26.375 | 0.09 | 0.36% | 26.325 | 26.985 | 26.32 | 712 |
| 18 Abr 2024 | 26.28 | -0.17 | -0.64% | 26.33 | 26.355 | 26.25 | 82 |
| 17 Abr 2024 | 26.45 | 0.12 | 0.46% | 26.355 | 26.49 | 26.08 | 390 |
| 16 Abr 2024 | 26.33 | -0.32 | -1.20% | 26.30 | 26.355 | 26.215 | 289 |
| 15 Abr 2024 | 26.65 | -0.64 | -2.33% | 26.625 | 26.785 | 26.615 | 6,424 |
| 12 Abr 2024 | 27.285 | 0.95 | 3.61% | 26.59 | 27.285 | 26.59 | 174 |
| 11 Abr 2024 | 26.335 | -0.10 | -0.38% | 26.535 | 26.65 | 26.335 | 1,155 |
| 10 Abr 2024 | 26.435 | 0.09 | 0.36% | 26.585 | 26.60 | 26.22 | 3,276 |
| 09 Abr 2024 | 26.34 | -0.15 | -0.57% | 26.545 | 26.545 | 26.34 | 218 |
| 08 Abr 2024 | 26.49 | -0.10 | -0.38% | 26.625 | 26.625 | 26.49 | 1,509 |
| 05 Abr 2024 | 26.59 | 0.55 | 2.11% | 26.405 | 26.59 | 26.405 | 948 |
| 04 Abr 2024 | 26.04 | -0.64 | -2.40% | 26.53 | 26.80 | 26.04 | 12,827 |
| 03 Abr 2024 | 26.68 | 0.14 | 0.53% | 26.76 | 26.765 | 26.52 | 926 |
| 02 Abr 2024 | 26.54 | -0.21 | -0.77% | 26.76 | 26.90 | 26.505 | 2,501 |
