Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FTK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 13.15 | -0.05 | -0.34% | 13.175 | 13.45 | 13.06 | 24,234 |
| 27 Jun 2024 | 13.195 | 0.05 | 0.42% | 13.09 | 13.265 | 13.00 | 24,979 |
| 26 Jun 2024 | 13.14 | -0.03 | -0.23% | 13.175 | 13.41 | 13.115 | 14,058 |
| 25 Jun 2024 | 13.17 | -0.26 | -1.90% | 13.375 | 13.465 | 13.10 | 20,740 |
| 24 Jun 2024 | 13.425 | -0.05 | -0.37% | 13.395 | 13.595 | 13.32 | 15,688 |
| 21 Jun 2024 | 13.475 | -0.04 | -0.26% | 13.51 | 13.565 | 13.375 | 14,775 |
| 20 Jun 2024 | 13.51 | 0.06 | 0.48% | 13.39 | 13.72 | 13.39 | 14,475 |
| 19 Jun 2024 | 13.445 | -0.22 | -1.61% | 13.59 | 13.59 | 13.37 | 14,385 |
| 18 Jun 2024 | 13.665 | 0.28 | 2.09% | 13.38 | 13.745 | 13.365 | 14,488 |
| 17 Jun 2024 | 13.385 | 0.21 | 1.56% | 13.205 | 13.435 | 13.15 | 15,955 |
| 14 Jun 2024 | 13.18 | -0.46 | -3.37% | 13.655 | 13.745 | 13.035 | 89,416 |
| 13 Jun 2024 | 13.64 | -0.41 | -2.88% | 13.945 | 14.055 | 13.585 | 40,053 |
| 12 Jun 2024 | 14.045 | 0.23 | 1.63% | 13.74 | 14.085 | 13.70 | 22,230 |
| 11 Jun 2024 | 13.82 | -0.44 | -3.09% | 14.255 | 14.295 | 13.705 | 19,314 |
| 10 Jun 2024 | 14.26 | 0.19 | 1.31% | 14.135 | 14.295 | 14.03 | 27,817 |
| 07 Jun 2024 | 14.075 | -0.19 | -1.30% | 14.205 | 14.285 | 14.045 | 22,473 |
| 06 Jun 2024 | 14.26 | 0.30 | 2.11% | 13.98 | 14.26 | 13.98 | 31,407 |
| 05 Jun 2024 | 13.965 | 0.03 | 0.18% | 13.905 | 14.235 | 13.865 | 43,446 |
| 04 Jun 2024 | 13.94 | -0.10 | -0.71% | 13.95 | 14.10 | 13.725 | 35,024 |
| 03 Jun 2024 | 14.04 | 0.05 | 0.39% | 14.00 | 14.22 | 13.91 | 22,861 |
| 31 May 2024 | 13.985 | 0.02 | 0.18% | 13.905 | 14.015 | 13.71 | 29,383 |
| 30 May 2024 | 13.96 | 0.13 | 0.90% | 13.805 | 14.00 | 13.75 | 31,695 |
| 29 May 2024 | 13.835 | 0.05 | 0.33% | 13.775 | 13.845 | 13.535 | 38,821 |
| 28 May 2024 | 13.79 | -0.01 | -0.07% | 13.705 | 13.875 | 13.69 | 31,140 |
| 27 May 2024 | 13.80 | 0.01 | 0.07% | 13.705 | 13.88 | 13.70 | 11,336 |
| 24 May 2024 | 13.79 | 0.03 | 0.22% | 13.67 | 13.91 | 13.65 | 22,446 |
| 23 May 2024 | 13.76 | 0.02 | 0.11% | 13.775 | 13.98 | 13.685 | 40,655 |
| 22 May 2024 | 13.745 | 0.50 | 3.78% | 13.215 | 13.845 | 13.19 | 69,739 |
| 21 May 2024 | 13.245 | 0.22 | 1.69% | 13.025 | 13.245 | 12.915 | 46,066 |
| 20 May 2024 | 13.025 | 0.25 | 1.92% | 12.75 | 13.065 | 12.75 | 13,157 |
| 17 May 2024 | 12.78 | -0.22 | -1.65% | 13.03 | 13.155 | 12.735 | 52,417 |
| 16 May 2024 | 12.995 | 0.07 | 0.54% | 12.995 | 13.18 | 12.915 | 80,412 |
| 15 May 2024 | 12.925 | -0.05 | -0.35% | 13.045 | 13.22 | 12.925 | 33,938 |
| 14 May 2024 | 12.97 | 0.09 | 0.66% | 12.845 | 13.045 | 12.845 | 44,356 |
| 13 May 2024 | 12.885 | 0.04 | 0.31% | 12.85 | 12.975 | 12.70 | 45,004 |
| 10 May 2024 | 12.845 | -0.05 | -0.39% | 12.895 | 13.025 | 12.815 | 43,382 |
| 09 May 2024 | 12.895 | 0.15 | 1.18% | 12.675 | 12.895 | 12.675 | 7,254 |
| 08 May 2024 | 12.745 | -0.19 | -1.43% | 12.905 | 12.995 | 12.645 | 34,620 |
| 07 May 2024 | 12.93 | 0.06 | 0.47% | 12.865 | 13.00 | 12.80 | 28,604 |
| 06 May 2024 | 12.87 | 0.34 | 2.71% | 12.675 | 12.92 | 12.585 | 41,077 |
| 03 May 2024 | 12.53 | 0.13 | 1.05% | 12.46 | 12.755 | 12.365 | 55,689 |
| 02 May 2024 | 12.40 | 0.16 | 1.27% | 12.25 | 12.485 | 12.15 | 24,445 |
| 30 Abr 2024 | 12.245 | -0.26 | -2.08% | 12.585 | 12.59 | 12.21 | 70,667 |
| 29 Abr 2024 | 12.505 | 0.66 | 5.53% | 11.85 | 12.625 | 11.83 | 191,313 |
| 26 Abr 2024 | 11.85 | 1.45 | 13.94% | 10.445 | 12.095 | 10.22 | 459,443 |
| 25 Abr 2024 | 10.40 | 0.39 | 3.84% | 9.962 | 10.545 | 9.732 | 127,082 |
| 24 Abr 2024 | 10.015 | -0.20 | -1.91% | 10.15 | 10.20 | 9.946 | 59,083 |
| 23 Abr 2024 | 10.21 | 0.36 | 3.65% | 9.854 | 10.21 | 9.748 | 82,932 |
| 22 Abr 2024 | 9.85 | -0.35 | -3.43% | 10.255 | 10.575 | 9.63 | 187,685 |
| 19 Abr 2024 | 10.20 | -0.20 | -1.88% | 10.405 | 10.405 | 10.20 | 36,111 |
| 18 Abr 2024 | 10.395 | 0.19 | 1.86% | 10.305 | 10.48 | 10.225 | 21,457 |
| 17 Abr 2024 | 10.205 | 0.05 | 0.49% | 10.14 | 10.32 | 10.135 | 16,546 |
| 16 Abr 2024 | 10.155 | -0.32 | -3.01% | 10.405 | 10.455 | 10.06 | 47,440 |
| 15 Abr 2024 | 10.47 | -0.29 | -2.65% | 10.835 | 10.885 | 10.405 | 48,719 |
| 12 Abr 2024 | 10.755 | -0.63 | -5.49% | 11.395 | 11.575 | 10.755 | 56,777 |
| 11 Abr 2024 | 11.38 | -0.17 | -1.43% | 11.45 | 11.575 | 11.185 | 58,612 |
| 10 Abr 2024 | 11.545 | 0.56 | 5.10% | 11.005 | 11.555 | 10.97 | 167,294 |
| 09 Abr 2024 | 10.985 | 0.47 | 4.47% | 10.595 | 11.15 | 10.485 | 136,772 |
| 08 Abr 2024 | 10.515 | 0.31 | 2.99% | 10.265 | 10.635 | 10.24 | 80,989 |
| 05 Abr 2024 | 10.21 | 0.07 | 0.69% | 10.06 | 10.26 | 10.06 | 20,115 |
| 04 Abr 2024 | 10.14 | -0.06 | -0.54% | 10.21 | 10.415 | 10.05 | 63,685 |
| 03 Abr 2024 | 10.195 | 0.03 | 0.30% | 10.065 | 10.235 | 10.035 | 53,884 |
| 02 Abr 2024 | 10.165 | -0.33 | -3.14% | 10.395 | 10.505 | 10.05 | 95,556 |
