Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FNTN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 25.12 | -0.14 | -0.55% | 25.16 | 25.16 | 24.86 | 38,803 |
| 01 Jul 2024 | 25.26 | 0.36 | 1.45% | 25.08 | 25.34 | 25.02 | 32,434 |
| 28 Jun 2024 | 24.90 | 0.10 | 0.40% | 24.82 | 24.94 | 24.70 | 28,890 |
| 27 Jun 2024 | 24.80 | -0.20 | -0.80% | 24.98 | 25.04 | 24.62 | 39,745 |
| 26 Jun 2024 | 25.00 | -0.32 | -1.26% | 25.22 | 25.42 | 24.90 | 32,915 |
| 25 Jun 2024 | 25.32 | -0.18 | -0.71% | 25.24 | 25.42 | 25.16 | 23,193 |
| 24 Jun 2024 | 25.50 | 0.58 | 2.33% | 24.92 | 25.50 | 24.92 | 28,836 |
| 21 Jun 2024 | 24.92 | -0.40 | -1.58% | 25.32 | 25.40 | 24.92 | 34,687 |
| 20 Jun 2024 | 25.32 | 0.02 | 0.08% | 25.26 | 25.50 | 25.22 | 29,123 |
| 19 Jun 2024 | 25.30 | 0.12 | 0.48% | 25.18 | 25.32 | 25.06 | 28,313 |
| 18 Jun 2024 | 25.18 | 0.30 | 1.21% | 25.00 | 25.18 | 24.88 | 38,649 |
| 17 Jun 2024 | 24.88 | 0.02 | 0.08% | 24.92 | 25.22 | 24.80 | 43,276 |
| 14 Jun 2024 | 24.86 | -0.52 | -2.05% | 25.42 | 25.42 | 24.72 | 93,911 |
| 13 Jun 2024 | 25.38 | -0.06 | -0.24% | 25.32 | 25.56 | 25.24 | 53,865 |
| 12 Jun 2024 | 25.44 | 0.06 | 0.24% | 25.40 | 25.70 | 25.26 | 57,083 |
| 11 Jun 2024 | 25.38 | 0.06 | 0.24% | 25.38 | 25.50 | 25.16 | 49,811 |
| 10 Jun 2024 | 25.32 | -0.16 | -0.63% | 25.24 | 25.56 | 25.18 | 68,371 |
| 07 Jun 2024 | 25.48 | -0.12 | -0.47% | 25.46 | 25.60 | 25.22 | 62,411 |
| 06 Jun 2024 | 25.60 | 0.14 | 0.55% | 25.58 | 25.66 | 25.34 | 71,389 |
| 05 Jun 2024 | 25.46 | 0.16 | 0.63% | 25.34 | 25.68 | 25.30 | 80,870 |
| 04 Jun 2024 | 25.30 | 0.56 | 2.26% | 24.94 | 25.36 | 24.76 | 154,132 |
| 03 Jun 2024 | 24.74 | 0.74 | 3.08% | 24.06 | 25.10 | 24.00 | 137,600 |
| 31 May 2024 | 24.00 | 0.32 | 1.35% | 23.78 | 24.00 | 23.64 | 63,928 |
| 30 May 2024 | 23.68 | 0.34 | 1.46% | 23.40 | 23.80 | 23.32 | 40,206 |
| 29 May 2024 | 23.34 | 0.22 | 0.95% | 23.18 | 23.54 | 23.06 | 69,032 |
| 28 May 2024 | 23.12 | -0.08 | -0.34% | 23.18 | 23.24 | 23.06 | 37,239 |
| 27 May 2024 | 23.20 | -0.10 | -0.43% | 23.28 | 23.28 | 23.06 | 52,425 |
| 24 May 2024 | 23.30 | 0.12 | 0.52% | 23.22 | 23.36 | 23.08 | 42,069 |
| 23 May 2024 | 23.18 | -0.14 | -0.60% | 23.46 | 23.46 | 23.12 | 48,901 |
| 22 May 2024 | 23.32 | -0.16 | -0.68% | 23.48 | 23.48 | 23.26 | 68,621 |
| 21 May 2024 | 23.48 | -0.34 | -1.43% | 23.74 | 23.78 | 23.18 | 75,486 |
| 20 May 2024 | 23.82 | -0.10 | -0.42% | 23.98 | 23.98 | 23.62 | 26,978 |
| 17 May 2024 | 23.92 | 1.08 | 4.73% | 22.94 | 23.94 | 22.86 | 98,885 |
| 16 May 2024 | 22.84 | -1.06 | -4.44% | 23.90 | 23.94 | 22.76 | 205,575 |
| 15 May 2024 | 23.90 | -0.18 | -0.75% | 24.06 | 24.06 | 23.76 | 119,601 |
| 14 May 2024 | 24.08 | 0.00 | 0.00% | 24.04 | 24.18 | 23.72 | 141,865 |
| 13 May 2024 | 24.08 | 0.20 | 0.84% | 24.00 | 24.08 | 23.74 | 89,691 |
| 10 May 2024 | 23.88 | 0.08 | 0.34% | 23.90 | 24.24 | 23.70 | 102,675 |
| 09 May 2024 | 23.80 | -1.70 | -6.67% | 23.72 | 23.90 | 23.52 | 122,452 |
| 08 May 2024 | 25.50 | -0.20 | -0.78% | 25.76 | 25.78 | 25.24 | 218,881 |
| 07 May 2024 | 25.70 | -0.14 | -0.54% | 25.88 | 25.88 | 25.46 | 252,811 |
| 06 May 2024 | 25.84 | 0.36 | 1.41% | 25.48 | 26.00 | 25.28 | 218,736 |
| 03 May 2024 | 25.48 | -0.84 | -3.19% | 26.06 | 26.14 | 25.20 | 256,934 |
| 02 May 2024 | 26.32 | 0.02 | 0.08% | 26.48 | 26.48 | 26.00 | 127,563 |
| 30 Abr 2024 | 26.30 | -0.86 | -3.17% | 27.14 | 27.18 | 25.98 | 208,343 |
| 29 Abr 2024 | 27.16 | -0.02 | -0.07% | 27.28 | 27.28 | 26.62 | 111,713 |
| 26 Abr 2024 | 27.18 | 0.34 | 1.27% | 26.88 | 27.18 | 26.80 | 57,501 |
| 25 Abr 2024 | 26.84 | -0.26 | -0.96% | 26.98 | 27.00 | 26.68 | 55,272 |
| 24 Abr 2024 | 27.10 | -0.24 | -0.88% | 27.34 | 27.44 | 26.84 | 62,213 |
| 23 Abr 2024 | 27.34 | 0.00 | 0.00% | 27.34 | 27.38 | 27.18 | 66,677 |
| 22 Abr 2024 | 27.34 | 0.34 | 1.26% | 27.12 | 27.38 | 27.02 | 92,007 |
| 19 Abr 2024 | 27.00 | 0.30 | 1.12% | 26.70 | 27.08 | 26.52 | 68,469 |
| 18 Abr 2024 | 26.70 | 0.12 | 0.45% | 26.60 | 26.96 | 26.50 | 88,479 |
| 17 Abr 2024 | 26.58 | 0.14 | 0.53% | 26.28 | 26.68 | 26.14 | 60,353 |
| 16 Abr 2024 | 26.44 | -0.06 | -0.23% | 26.36 | 26.68 | 26.12 | 89,772 |
| 15 Abr 2024 | 26.50 | 0.04 | 0.15% | 26.64 | 26.74 | 26.32 | 86,536 |
| 12 Abr 2024 | 26.46 | -0.04 | -0.15% | 26.48 | 26.84 | 26.46 | 71,661 |
| 11 Abr 2024 | 26.50 | -0.10 | -0.38% | 26.30 | 26.56 | 26.20 | 53,140 |
| 10 Abr 2024 | 26.60 | 0.38 | 1.45% | 26.26 | 26.68 | 26.10 | 52,510 |
| 09 Abr 2024 | 26.22 | -0.24 | -0.91% | 26.20 | 26.36 | 26.04 | 46,604 |
| 08 Abr 2024 | 26.46 | 0.16 | 0.61% | 26.40 | 26.46 | 26.20 | 73,657 |
| 05 Abr 2024 | 26.30 | -0.16 | -0.60% | 26.66 | 26.68 | 26.20 | 56,103 |
| 04 Abr 2024 | 26.46 | -0.24 | -0.90% | 26.54 | 26.74 | 26.24 | 57,270 |
