Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FVCH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 16.262 | 0.00 | 0.00% | 16.262 | 16.262 | 16.262 | 0 |
| 01 Jul 2024 | 16.262 | 0.03 | 0.17% | 16.262 | 16.262 | 16.262 | 33 |
| 28 Jun 2024 | 16.234 | 0.00 | 0.00% | 16.234 | 16.234 | 16.234 | 0 |
| 27 Jun 2024 | 16.234 | -0.52 | -3.09% | 16.416 | 16.416 | 16.234 | 62 |
| 26 Jun 2024 | 16.752 | 0.00 | 0.00% | 16.752 | 16.752 | 16.752 | 0 |
| 25 Jun 2024 | 16.752 | 0.00 | 0.00% | 16.752 | 16.752 | 16.752 | 0 |
| 24 Jun 2024 | 16.752 | 0.23 | 1.42% | 16.752 | 16.752 | 16.752 | 6 |
| 21 Jun 2024 | 16.518 | -0.29 | -1.74% | 16.696 | 16.696 | 16.518 | 17 |
| 20 Jun 2024 | 16.81 | 0.00 | 0.00% | 16.81 | 16.81 | 16.81 | 0 |
| 19 Jun 2024 | 16.81 | 0.00 | 0.00% | 16.81 | 16.81 | 16.81 | 0 |
| 18 Jun 2024 | 16.81 | 0.00 | 0.00% | 16.81 | 16.81 | 16.81 | 0 |
| 17 Jun 2024 | 16.81 | 0.04 | 0.23% | 16.812 | 17.122 | 16.81 | 36 |
| 14 Jun 2024 | 16.772 | 0.00 | 0.00% | 16.772 | 16.772 | 16.772 | 0 |
| 13 Jun 2024 | 16.772 | 0.00 | 0.00% | 16.772 | 16.772 | 16.772 | 0 |
| 12 Jun 2024 | 16.772 | 0.00 | 0.00% | 16.772 | 16.772 | 16.772 | 0 |
| 11 Jun 2024 | 16.772 | -0.13 | -0.79% | 16.948 | 16.948 | 16.772 | 59 |
| 10 Jun 2024 | 16.906 | 0.00 | 0.00% | 16.906 | 16.906 | 16.906 | 0 |
| 07 Jun 2024 | 16.906 | 0.03 | 0.19% | 16.906 | 16.906 | 16.906 | 27 |
| 06 Jun 2024 | 16.874 | 0.00 | 0.00% | 16.874 | 16.874 | 16.874 | 0 |
| 05 Jun 2024 | 16.874 | 0.00 | 0.00% | 16.874 | 16.874 | 16.874 | 0 |
| 04 Jun 2024 | 16.874 | -0.03 | -0.20% | 16.874 | 16.874 | 16.874 | 10 |
| 03 Jun 2024 | 16.908 | -0.34 | -1.98% | 16.908 | 16.908 | 16.908 | 33 |
| 31 May 2024 | 17.25 | 0.00 | 0.00% | 17.25 | 17.25 | 17.25 | 0 |
| 30 May 2024 | 17.25 | 0.00 | 0.00% | 17.25 | 17.25 | 17.25 | 0 |
| 29 May 2024 | 17.25 | 0.00 | 0.00% | 17.25 | 17.25 | 17.25 | 0 |
| 28 May 2024 | 17.25 | 0.00 | 0.00% | 17.25 | 17.25 | 17.25 | 0 |
| 27 May 2024 | 17.25 | -0.19 | -1.07% | 17.25 | 17.25 | 17.25 | 7 |
| 24 May 2024 | 17.436 | 0.00 | 0.00% | 17.436 | 17.436 | 17.436 | 0 |
| 23 May 2024 | 17.436 | -0.16 | -0.90% | 17.164 | 17.436 | 17.164 | 140 |
| 22 May 2024 | 17.594 | 0.00 | 0.00% | 17.594 | 17.594 | 17.594 | 0 |
| 21 May 2024 | 17.594 | -0.24 | -1.36% | 17.624 | 17.624 | 17.492 | 137 |
| 20 May 2024 | 17.836 | 0.00 | 0.00% | 17.836 | 17.836 | 17.836 | 0 |
| 17 May 2024 | 17.836 | 0.00 | 0.00% | 17.836 | 17.836 | 17.836 | 0 |
| 16 May 2024 | 17.836 | 0.20 | 1.16% | 17.836 | 17.836 | 17.836 | 45 |
| 15 May 2024 | 17.632 | -0.06 | -0.33% | 17.614 | 17.758 | 17.614 | 196 |
| 14 May 2024 | 17.69 | 0.12 | 0.66% | 17.792 | 17.792 | 17.69 | 145 |
| 13 May 2024 | 17.574 | 0.22 | 1.29% | 17.756 | 17.756 | 17.574 | 198 |
| 10 May 2024 | 17.35 | 0.00 | 0.00% | 17.35 | 17.35 | 17.35 | 0 |
| 09 May 2024 | 17.35 | 0.00 | 0.00% | 17.35 | 17.35 | 17.35 | 0 |
| 08 May 2024 | 17.35 | 0.00 | 0.00% | 17.35 | 17.35 | 17.35 | 0 |
| 07 May 2024 | 17.35 | 0.03 | 0.18% | 17.35 | 17.35 | 17.35 | 23 |
| 06 May 2024 | 17.318 | -0.27 | -1.52% | 17.318 | 17.318 | 17.318 | 40 |
| 03 May 2024 | 17.586 | 0.31 | 1.78% | 17.418 | 17.586 | 17.418 | 3 |
| 02 May 2024 | 17.278 | 0.49 | 2.94% | 17.138 | 17.278 | 17.138 | 68 |
| 30 Abr 2024 | 16.784 | -0.35 | -2.05% | 16.882 | 16.882 | 16.784 | 9 |
| 29 Abr 2024 | 17.136 | 1.11 | 6.94% | 17.136 | 17.136 | 17.136 | 4 |
| 26 Abr 2024 | 16.024 | 0.00 | 0.00% | 16.024 | 16.024 | 16.024 | 0 |
| 25 Abr 2024 | 16.024 | 0.00 | 0.00% | 16.024 | 16.024 | 16.024 | 0 |
| 24 Abr 2024 | 16.024 | 0.00 | 0.00% | 16.024 | 16.024 | 16.024 | 0 |
| 23 Abr 2024 | 16.024 | 0.15 | 0.94% | 16.364 | 16.364 | 16.024 | 15 |
| 22 Abr 2024 | 15.874 | 0.50 | 3.25% | 15.874 | 15.874 | 15.874 | 1 |
| 19 Abr 2024 | 15.374 | 0.00 | 0.00% | 15.374 | 15.374 | 15.374 | 0 |
| 18 Abr 2024 | 15.374 | -0.54 | -3.41% | 15.374 | 15.374 | 15.374 | 82 |
| 17 Abr 2024 | 15.916 | 0.00 | 0.00% | 15.916 | 15.916 | 15.916 | 0 |
| 16 Abr 2024 | 15.916 | 0.00 | 0.00% | 15.916 | 15.916 | 15.916 | 0 |
| 15 Abr 2024 | 15.916 | 0.06 | 0.40% | 16.04 | 16.04 | 15.916 | 25 |
| 12 Abr 2024 | 15.852 | -0.37 | -2.30% | 16.104 | 16.104 | 15.852 | 39 |
| 11 Abr 2024 | 16.226 | 0.48 | 3.02% | 16.226 | 16.226 | 16.226 | 68 |
| 10 Abr 2024 | 15.75 | 0.00 | 0.00% | 15.75 | 15.75 | 15.75 | 0 |
| 09 Abr 2024 | 15.75 | -0.13 | -0.83% | 15.75 | 15.75 | 15.75 | 20 |
| 08 Abr 2024 | 15.882 | -0.10 | -0.64% | 15.882 | 15.882 | 15.882 | 25 |
| 05 Abr 2024 | 15.984 | 0.00 | 0.00% | 15.984 | 15.984 | 15.984 | 0 |
| 04 Abr 2024 | 15.984 | 0.00 | 0.00% | 15.984 | 15.984 | 15.984 | 0 |
