FDY Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 May 2024 | 0.82 | 0.03 | 3.80% | 0.80 | 0.84 | 0.80 | 933,116 |
23 May 2024 | 0.79 | -0.03 | -3.66% | 0.80 | 0.82 | 0.78 | 166,035 |
22 May 2024 | 0.82 | 0.06 | 7.89% | 0.79 | 0.82 | 0.77 | 609,389 |
21 May 2024 | 0.76 | -0.04 | -5.00% | 0.80 | 0.80 | 0.76 | 58,714 |
17 May 2024 | 0.80 | 0.01 | 1.27% | 0.80 | 0.81 | 0.79 | 60,900 |
16 May 2024 | 0.79 | 0.00 | 0.00% | 0.79 | 0.80 | 0.75 | 111,736 |
15 May 2024 | 0.79 | 0.02 | 2.60% | 0.80 | 0.80 | 0.79 | 184,864 |
14 May 2024 | 0.77 | 0.01 | 1.32% | 0.75 | 0.81 | 0.75 | 406,352 |
13 May 2024 | 0.76 | 0.06 | 8.57% | 0.70 | 0.76 | 0.70 | 185,706 |
10 May 2024 | 0.70 | 0.02 | 2.94% | 0.69 | 0.72 | 0.69 | 73,645 |
09 May 2024 | 0.68 | 0.02 | 3.03% | 0.66 | 0.68 | 0.63 | 56,967 |
08 May 2024 | 0.66 | -0.02 | -2.94% | 0.67 | 0.68 | 0.66 | 30,807 |
07 May 2024 | 0.68 | 0.02 | 3.03% | 0.67 | 0.69 | 0.67 | 43,209 |
06 May 2024 | 0.66 | -0.02 | -2.94% | 0.69 | 0.70 | 0.65 | 96,679 |
03 May 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.69 | 0.66 | 66,278 |
02 May 2024 | 0.68 | -0.02 | -2.86% | 0.72 | 0.72 | 0.68 | 46,090 |
01 May 2024 | 0.70 | -0.05 | -6.67% | 0.75 | 0.76 | 0.70 | 97,279 |
30 Abr 2024 | 0.75 | -0.03 | -3.85% | 0.77 | 0.78 | 0.75 | 20,953 |
29 Abr 2024 | 0.78 | 0.02 | 2.63% | 0.80 | 0.82 | 0.78 | 87,962 |
26 Abr 2024 | 0.76 | 0.00 | 0.00% | 0.76 | 0.76 | 0.76 | 0 |
25 Abr 2024 | 0.76 | 0.05 | 7.04% | 0.73 | 0.76 | 0.73 | 163,810 |
24 Abr 2024 | 0.71 | -0.02 | -2.74% | 0.73 | 0.73 | 0.71 | 69,512 |
23 Abr 2024 | 0.73 | -0.04 | -5.19% | 0.75 | 0.75 | 0.73 | 25,531 |
22 Abr 2024 | 0.77 | -0.01 | -1.28% | 0.76 | 0.79 | 0.74 | 175,105 |
19 Abr 2024 | 0.78 | 0.01 | 1.30% | 0.76 | 0.79 | 0.76 | 193,061 |
18 Abr 2024 | 0.77 | 0.02 | 2.67% | 0.75 | 0.78 | 0.73 | 275,211 |
17 Abr 2024 | 0.75 | 0.09 | 13.64% | 0.66 | 0.76 | 0.65 | 244,509 |
16 Abr 2024 | 0.66 | 0.02 | 3.13% | 0.64 | 0.67 | 0.61 | 124,800 |
15 Abr 2024 | 0.64 | -0.03 | -4.48% | 0.67 | 0.67 | 0.64 | 73,600 |
12 Abr 2024 | 0.67 | -0.02 | -2.90% | 0.71 | 0.71 | 0.65 | 218,801 |
11 Abr 2024 | 0.69 | 0.00 | 0.00% | 0.70 | 0.70 | 0.67 | 36,917 |
10 Abr 2024 | 0.69 | -0.03 | -4.17% | 0.70 | 0.72 | 0.69 | 129,331 |
09 Abr 2024 | 0.72 | 0.12 | 20.00% | 0.62 | 0.72 | 0.62 | 255,812 |
08 Abr 2024 | 0.60 | 0.01 | 1.69% | 0.59 | 0.61 | 0.59 | 77,812 |
05 Abr 2024 | 0.59 | 0.02 | 3.51% | 0.60 | 0.60 | 0.59 | 32,569 |
04 Abr 2024 | 0.57 | -0.03 | -5.00% | 0.59 | 0.61 | 0.57 | 139,153 |
03 Abr 2024 | 0.60 | 0.03 | 5.26% | 0.56 | 0.60 | 0.56 | 59,000 |
02 Abr 2024 | 0.57 | -0.01 | -1.72% | 0.60 | 0.60 | 0.56 | 27,552 |
01 Abr 2024 | 0.58 | -0.01 | -1.69% | 0.60 | 0.60 | 0.57 | 62,301 |
28 Mar 2024 | 0.59 | -0.01 | -1.67% | 0.59 | 0.59 | 0.59 | 18,554 |
27 Mar 2024 | 0.60 | 0.02 | 3.45% | 0.59 | 0.60 | 0.59 | 43,500 |
26 Mar 2024 | 0.58 | -0.01 | -1.69% | 0.595 | 0.60 | 0.58 | 99,108 |
25 Mar 2024 | 0.59 | -0.03 | -4.84% | 0.62 | 0.62 | 0.59 | 45,427 |
22 Mar 2024 | 0.62 | 0.03 | 5.08% | 0.59 | 0.62 | 0.58 | 64,370 |
21 Mar 2024 | 0.59 | 0.00 | 0.00% | 0.60 | 0.60 | 0.59 | 44,500 |
20 Mar 2024 | 0.59 | 0.00 | 0.00% | 0.585 | 0.59 | 0.58 | 24,603 |
19 Mar 2024 | 0.59 | -0.02 | -3.28% | 0.60 | 0.60 | 0.59 | 39,162 |
18 Mar 2024 | 0.61 | -0.02 | -3.17% | 0.63 | 0.63 | 0.61 | 48,006 |
15 Mar 2024 | 0.63 | 0.07 | 12.50% | 0.57 | 0.65 | 0.57 | 198,841 |
14 Mar 2024 | 0.56 | 0.01 | 1.82% | 0.56 | 0.57 | 0.55 | 26,080 |
13 Mar 2024 | 0.55 | 0.04 | 7.84% | 0.50 | 0.56 | 0.50 | 98,934 |
12 Mar 2024 | 0.51 | 0.02 | 4.08% | 0.50 | 0.52 | 0.49 | 20,455 |
11 Mar 2024 | 0.49 | -0.02 | -3.92% | 0.56 | 0.56 | 0.49 | 27,771 |
08 Mar 2024 | 0.51 | 0.01 | 2.00% | 0.53 | 0.53 | 0.51 | 17,260 |
07 Mar 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.51 | 0.49 | 74,600 |
06 Mar 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 38,562 |
05 Mar 2024 | 0.50 | -0.02 | -3.85% | 0.52 | 0.52 | 0.50 | 13,946 |
04 Mar 2024 | 0.52 | 0.02 | 4.00% | 0.51 | 0.54 | 0.49 | 130,972 |
01 Mar 2024 | 0.50 | -0.01 | -1.96% | 0.50 | 0.51 | 0.49 | 72,509 |
29 Feb 2024 | 0.51 | 0.035 | 7.37% | 0.495 | 0.54 | 0.49 | 68,340 |
28 Feb 2024 | 0.475 | -0.015 | -3.06% | 0.48 | 0.48 | 0.475 | 26,500 |
27 Feb 2024 | 0.49 | -0.02 | -3.92% | 0.49 | 0.495 | 0.49 | 13,257 |