Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FXI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jul 2024 | 27.51 | -0.82 | -2.88% | 28.295 | 28.295 | 27.51 | 484 |
| 17 Jul 2024 | 28.325 | 0.81 | 2.93% | 29.26 | 29.26 | 28.325 | 158 |
| 16 Jul 2024 | 27.52 | -0.50 | -1.78% | 27.595 | 27.595 | 27.52 | 108 |
| 15 Jul 2024 | 28.02 | -0.07 | -0.23% | 28.215 | 28.22 | 27.76 | 528 |
| 12 Jul 2024 | 28.085 | 0.14 | 0.48% | 27.49 | 28.24 | 27.49 | 1,640 |
| 11 Jul 2024 | 27.95 | 0.82 | 3.04% | 27.785 | 27.95 | 27.785 | 1,049 |
| 10 Jul 2024 | 27.125 | -0.59 | -2.11% | 27.125 | 27.125 | 27.125 | 200 |
| 09 Jul 2024 | 27.71 | 0.26 | 0.93% | 27.28 | 27.71 | 27.28 | 201 |
| 08 Jul 2024 | 27.455 | 0.05 | 0.20% | 27.325 | 27.455 | 27.06 | 720 |
| 05 Jul 2024 | 27.40 | -0.58 | -2.07% | 28.175 | 28.175 | 27.315 | 382 |
| 04 Jul 2024 | 27.98 | 0.13 | 0.47% | 27.98 | 27.98 | 27.98 | 20 |
| 03 Jul 2024 | 27.85 | 0.57 | 2.09% | 27.85 | 27.85 | 27.85 | 1,000 |
| 02 Jul 2024 | 27.28 | -0.21 | -0.76% | 27.20 | 27.28 | 27.20 | 118 |
| 01 Jul 2024 | 27.49 | 0.00 | 0.00% | 27.49 | 27.49 | 27.49 | 0.00 |
| 28 Jun 2024 | 27.49 | -0.35 | -1.24% | 27.335 | 27.89 | 27.335 | 405 |
| 27 Jun 2024 | 27.835 | -0.42 | -1.47% | 28.285 | 28.285 | 27.835 | 832 |
| 26 Jun 2024 | 28.25 | -0.45 | -1.57% | 28.565 | 28.75 | 28.25 | 173 |
| 25 Jun 2024 | 28.70 | 0.04 | 0.14% | 28.35 | 28.70 | 28.35 | 257 |
| 24 Jun 2024 | 28.66 | 0.11 | 0.37% | 28.785 | 29.005 | 28.625 | 567 |
| 21 Jun 2024 | 28.555 | 0.23 | 0.79% | 28.83 | 28.83 | 28.30 | 131 |
| 20 Jun 2024 | 28.33 | -1.38 | -4.64% | 30.085 | 30.085 | 28.33 | 346 |
| 19 Jun 2024 | 29.71 | 0.21 | 0.71% | 29.705 | 29.71 | 29.705 | 71 |
| 18 Jun 2024 | 29.50 | -0.12 | -0.41% | 29.505 | 29.505 | 29.50 | 310 |
| 17 Jun 2024 | 29.62 | 0.40 | 1.37% | 29.445 | 30.00 | 29.055 | 1,037 |
| 14 Jun 2024 | 29.22 | -0.42 | -1.42% | 30.225 | 30.225 | 29.21 | 699 |
| 13 Jun 2024 | 29.64 | -0.06 | -0.19% | 29.64 | 29.64 | 29.64 | 65 |
| 12 Jun 2024 | 29.695 | -0.40 | -1.31% | 29.495 | 29.90 | 29.495 | 505 |
| 11 Jun 2024 | 30.09 | -0.01 | -0.02% | 30.345 | 30.345 | 30.09 | 60 |
| 10 Jun 2024 | 30.095 | 0.65 | 2.21% | 29.225 | 30.095 | 29.225 | 316 |
| 07 Jun 2024 | 29.445 | -1.28 | -4.17% | 30.075 | 30.075 | 29.445 | 501 |
| 06 Jun 2024 | 30.725 | 0.33 | 1.07% | 31.33 | 31.38 | 30.725 | 401 |
| 05 Jun 2024 | 30.40 | 0.75 | 2.53% | 29.87 | 30.40 | 29.87 | 400 |
| 04 Jun 2024 | 29.65 | -0.60 | -1.98% | 29.91 | 30.405 | 29.60 | 874 |
| 03 Jun 2024 | 30.25 | -0.08 | -0.26% | 30.25 | 30.25 | 30.25 | 20 |
| 31 May 2024 | 30.33 | -1.10 | -3.50% | 31.20 | 31.20 | 30.33 | 45 |
| 30 May 2024 | 31.43 | 0.83 | 2.71% | 31.41 | 31.43 | 31.41 | 93 |
| 29 May 2024 | 30.60 | 0.00 | 0.00% | 30.60 | 30.60 | 30.60 | 0.00 |
| 28 May 2024 | 30.60 | -0.45 | -1.43% | 30.955 | 30.955 | 30.23 | 428 |
| 27 May 2024 | 31.045 | 1.05 | 3.48% | 31.00 | 31.605 | 31.00 | 3,095 |
| 24 May 2024 | 30.00 | 0.53 | 1.80% | 29.755 | 30.00 | 29.755 | 855 |
| 23 May 2024 | 29.47 | 0.97 | 3.42% | 29.465 | 29.50 | 29.465 | 173 |
| 22 May 2024 | 28.495 | 1.43 | 5.26% | 28.00 | 28.495 | 28.00 | 62 |
| 21 May 2024 | 27.07 | 0.50 | 1.90% | 27.07 | 27.07 | 27.07 | 19 |
| 20 May 2024 | 26.565 | -0.08 | -0.30% | 26.565 | 26.565 | 26.565 | 120 |
| 17 May 2024 | 26.645 | -0.28 | -1.02% | 26.87 | 26.87 | 26.455 | 193 |
| 16 May 2024 | 26.92 | -0.38 | -1.39% | 27.165 | 27.165 | 26.92 | 162 |
| 15 May 2024 | 27.30 | 0.80 | 3.00% | 27.155 | 27.30 | 27.15 | 681 |
| 14 May 2024 | 26.505 | 0.05 | 0.19% | 26.845 | 26.85 | 26.505 | 310 |
| 13 May 2024 | 26.455 | 0.15 | 0.59% | 26.455 | 26.455 | 26.455 | 50 |
| 10 May 2024 | 26.30 | 0.18 | 0.67% | 26.30 | 26.30 | 26.30 | 5 |
| 09 May 2024 | 26.125 | -0.41 | -1.53% | 26.115 | 26.125 | 26.115 | 2 |
| 08 May 2024 | 26.53 | -0.62 | -2.28% | 26.91 | 26.91 | 26.53 | 52 |
| 07 May 2024 | 27.15 | 0.15 | 0.54% | 27.495 | 27.495 | 27.15 | 14 |
| 06 May 2024 | 27.005 | 1.17 | 4.51% | 25.82 | 27.005 | 25.82 | 266 |
| 03 May 2024 | 25.84 | 1.63 | 6.73% | 26.08 | 26.08 | 25.84 | 300 |
| 02 May 2024 | 24.21 | -3.48 | -12.55% | 24.185 | 24.28 | 24.185 | 7,510 |
| 30 Abr 2024 | 27.685 | 0.68 | 2.52% | 27.685 | 27.685 | 27.685 | 25 |
| 29 Abr 2024 | 27.005 | -0.07 | -0.26% | 27.50 | 27.50 | 27.005 | 500 |
| 26 Abr 2024 | 27.075 | 0.38 | 1.42% | 27.075 | 27.075 | 27.075 | 15 |
| 25 Abr 2024 | 26.695 | 0.12 | 0.45% | 26.695 | 26.695 | 26.695 | 20 |
| 24 Abr 2024 | 26.575 | 0.85 | 3.30% | 26.575 | 26.575 | 26.575 | 31 |
| 23 Abr 2024 | 25.725 | 0.00 | 0.00% | 25.725 | 25.725 | 25.725 | 0.00 |
| 22 Abr 2024 | 25.725 | -0.43 | -1.64% | 25.155 | 25.725 | 25.155 | 78 |
