Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
FTE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 9.55 | 0.13 | 1.40% | 9.404 | 9.618 | 9.37 | 35,389 |
| 18 Jun 2024 | 9.418 | 0.07 | 0.73% | 9.40 | 9.43 | 9.338 | 46,127 |
| 17 Jun 2024 | 9.35 | 0.02 | 0.24% | 9.392 | 9.482 | 9.242 | 102,663 |
| 14 Jun 2024 | 9.328 | -0.17 | -1.83% | 9.566 | 9.566 | 9.196 | 141,012 |
| 13 Jun 2024 | 9.502 | -0.10 | -1.08% | 9.548 | 9.642 | 9.39 | 70,839 |
| 12 Jun 2024 | 9.606 | -0.22 | -2.26% | 9.878 | 9.878 | 9.52 | 106,494 |
| 11 Jun 2024 | 9.828 | -0.20 | -2.01% | 9.946 | 9.972 | 9.74 | 44,281 |
| 10 Jun 2024 | 10.03 | -0.11 | -1.04% | 10.16 | 10.16 | 9.914 | 67,641 |
| 07 Jun 2024 | 10.135 | -0.42 | -3.98% | 10.535 | 10.595 | 10.045 | 73,404 |
| 06 Jun 2024 | 10.555 | -0.02 | -0.14% | 10.55 | 10.555 | 10.41 | 21,827 |
| 05 Jun 2024 | 10.57 | 0.03 | 0.28% | 10.42 | 10.71 | 10.42 | 39,834 |
| 04 Jun 2024 | 10.54 | -0.39 | -3.52% | 10.54 | 10.59 | 10.435 | 71,490 |
| 03 Jun 2024 | 10.925 | 0.11 | 0.97% | 10.855 | 10.93 | 10.775 | 122,953 |
| 31 May 2024 | 10.82 | 0.27 | 2.56% | 10.595 | 10.825 | 10.54 | 18,968 |
| 30 May 2024 | 10.55 | -0.03 | -0.28% | 10.645 | 10.705 | 10.55 | 12,443 |
| 29 May 2024 | 10.58 | -0.02 | -0.19% | 10.565 | 10.615 | 10.56 | 23,617 |
| 28 May 2024 | 10.60 | -0.10 | -0.93% | 10.695 | 10.695 | 10.60 | 16,153 |
| 27 May 2024 | 10.70 | 0.00 | 0.00% | 10.685 | 10.725 | 10.64 | 21,640 |
| 24 May 2024 | 10.70 | 0.04 | 0.33% | 10.68 | 10.70 | 10.575 | 33,969 |
| 23 May 2024 | 10.665 | 0.01 | 0.14% | 10.685 | 10.695 | 10.545 | 14,495 |
| 22 May 2024 | 10.65 | -0.19 | -1.75% | 10.825 | 10.825 | 10.61 | 9,645 |
| 21 May 2024 | 10.84 | -0.06 | -0.55% | 10.855 | 10.875 | 10.82 | 14,134 |
| 20 May 2024 | 10.90 | 0.07 | 0.65% | 10.845 | 10.90 | 10.80 | 26,889 |
| 17 May 2024 | 10.83 | -0.01 | -0.09% | 10.83 | 10.88 | 10.785 | 25,904 |
| 16 May 2024 | 10.84 | 0.10 | 0.88% | 10.70 | 10.845 | 10.65 | 15,682 |
| 15 May 2024 | 10.745 | 0.05 | 0.47% | 10.70 | 10.80 | 10.635 | 25,884 |
| 14 May 2024 | 10.695 | 0.03 | 0.28% | 10.63 | 10.70 | 10.63 | 20,508 |
| 13 May 2024 | 10.665 | 0.07 | 0.66% | 10.55 | 10.68 | 10.55 | 15,191 |
| 10 May 2024 | 10.595 | -0.01 | -0.09% | 10.605 | 10.67 | 10.57 | 14,994 |
| 09 May 2024 | 10.605 | 0.10 | 0.90% | 10.58 | 10.66 | 10.56 | 14,341 |
| 08 May 2024 | 10.51 | 0.07 | 0.67% | 10.435 | 10.535 | 10.41 | 41,528 |
| 07 May 2024 | 10.44 | -0.04 | -0.38% | 10.49 | 10.505 | 10.40 | 49,568 |
| 06 May 2024 | 10.48 | 0.01 | 0.05% | 10.46 | 10.53 | 10.44 | 21,275 |
| 03 May 2024 | 10.475 | 0.05 | 0.48% | 10.45 | 10.52 | 10.395 | 20,003 |
| 02 May 2024 | 10.425 | -0.03 | -0.29% | 10.50 | 10.50 | 10.37 | 25,116 |
| 30 Abr 2024 | 10.455 | -0.03 | -0.24% | 10.535 | 10.54 | 10.385 | 41,221 |
| 29 Abr 2024 | 10.48 | 0.02 | 0.14% | 10.51 | 10.575 | 10.38 | 39,287 |
| 26 Abr 2024 | 10.465 | -0.01 | -0.10% | 10.545 | 10.545 | 10.39 | 24,420 |
| 25 Abr 2024 | 10.475 | -0.14 | -1.37% | 10.63 | 10.68 | 10.375 | 27,939 |
| 24 Abr 2024 | 10.62 | -0.30 | -2.75% | 10.985 | 11.005 | 10.57 | 30,080 |
| 23 Abr 2024 | 10.92 | -0.12 | -1.04% | 11.02 | 11.11 | 10.72 | 13,933 |
| 22 Abr 2024 | 11.035 | 0.21 | 1.89% | 10.89 | 11.08 | 10.88 | 31,197 |
| 19 Abr 2024 | 10.83 | 0.12 | 1.12% | 10.63 | 10.90 | 10.595 | 14,932 |
| 18 Abr 2024 | 10.71 | 0.17 | 1.56% | 10.595 | 10.71 | 10.595 | 7,224 |
| 17 Abr 2024 | 10.545 | 0.07 | 0.67% | 10.47 | 10.655 | 10.45 | 25,659 |
| 16 Abr 2024 | 10.475 | 0.07 | 0.67% | 10.36 | 10.50 | 10.275 | 12,010 |
| 15 Abr 2024 | 10.405 | -0.06 | -0.57% | 10.46 | 10.46 | 10.345 | 24,044 |
| 12 Abr 2024 | 10.465 | 0.03 | 0.24% | 10.43 | 10.475 | 10.39 | 24,724 |
| 11 Abr 2024 | 10.44 | 0.01 | 0.14% | 10.45 | 10.475 | 10.365 | 15,762 |
| 10 Abr 2024 | 10.425 | -0.10 | -0.90% | 10.585 | 10.585 | 10.425 | 49,070 |
| 09 Abr 2024 | 10.52 | -0.16 | -1.50% | 10.615 | 10.615 | 10.515 | 19,994 |
| 08 Abr 2024 | 10.68 | -0.02 | -0.14% | 10.675 | 10.70 | 10.60 | 26,024 |
| 05 Abr 2024 | 10.695 | -0.12 | -1.06% | 10.82 | 10.825 | 10.66 | 13,584 |
| 04 Abr 2024 | 10.81 | -0.04 | -0.32% | 10.89 | 10.92 | 10.81 | 9,611 |
| 03 Abr 2024 | 10.845 | -0.03 | -0.23% | 10.87 | 10.995 | 10.845 | 7,861 |
| 02 Abr 2024 | 10.87 | -0.04 | -0.35% | 10.905 | 10.955 | 10.855 | 8,247 |
| 28 Mar 2024 | 10.908 | 0.13 | 1.21% | 10.854 | 10.912 | 10.846 | 13,076 |
| 27 Mar 2024 | 10.778 | 0.19 | 1.78% | 10.66 | 10.88 | 10.66 | 6,569 |
| 26 Mar 2024 | 10.59 | 0.00 | 0.00% | 10.60 | 10.646 | 10.55 | 19,478 |
| 25 Mar 2024 | 10.59 | -0.04 | -0.40% | 10.612 | 10.71 | 10.532 | 14,714 |
| 22 Mar 2024 | 10.632 | 0.00 | 0.02% | 10.55 | 10.664 | 10.55 | 13,970 |
