Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Jul 2024 | 63.91 | -0.64 | -0.99% | 64.05 | 64.38 | 62.96 | 5,109 |
| 22 Jul 2024 | 64.55 | 1.55 | 2.46% | 63.90 | 64.55 | 63.73 | 1,209 |
| 19 Jul 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 0 |
| 18 Jul 2024 | 63.00 | -0.03 | -0.05% | 63.45 | 63.55 | 62.48 | 1,894 |
| 17 Jul 2024 | 63.03 | -0.67 | -1.05% | 63.43 | 63.43 | 62.79 | 745 |
| 16 Jul 2024 | 63.70 | 1.16 | 1.85% | 62.50 | 63.90 | 62.50 | 506 |
| 15 Jul 2024 | 62.54 | 3.71 | 6.31% | 63.19 | 63.19 | 62.54 | 611 |
| 12 Jul 2024 | 58.83 | 1.83 | 3.21% | 57.24 | 58.83 | 57.24 | 404 |
| 11 Jul 2024 | 57.00 | -1.08 | -1.86% | 58.14 | 58.14 | 57.00 | 1,442 |
| 10 Jul 2024 | 58.08 | 1.16 | 2.04% | 56.90 | 58.08 | 56.83 | 1,049 |
| 09 Jul 2024 | 56.92 | 0.40 | 0.71% | 56.21 | 56.92 | 56.03 | 1,231 |
| 08 Jul 2024 | 56.52 | 1.75 | 3.20% | 55.54 | 56.52 | 54.56 | 1,899 |
| 05 Jul 2024 | 54.77 | -4.66 | -7.84% | 53.96 | 55.00 | 53.96 | 1,812 |
| 04 Jul 2024 | 59.43 | -1.66 | -2.72% | 57.37 | 59.43 | 57.37 | 732 |
| 03 Jul 2024 | 61.09 | -1.67 | -2.66% | 60.62 | 61.09 | 60.03 | 397 |
| 02 Jul 2024 | 62.76 | -0.02 | -0.03% | 63.72 | 63.72 | 62.76 | 1,411 |
| 28 Jun 2024 | 62.78 | -1.94 | -3.00% | 63.38 | 63.38 | 62.78 | 117 |
| 27 Jun 2024 | 64.72 | 2.37 | 3.80% | 64.72 | 64.72 | 64.72 | 21 |
| 26 Jun 2024 | 62.35 | -0.18 | -0.29% | 61.68 | 62.35 | 61.68 | 240 |
| 25 Jun 2024 | 62.53 | 0.73 | 1.18% | 62.74 | 62.74 | 62.53 | 401 |
| 24 Jun 2024 | 61.80 | -4.51 | -6.80% | 61.00 | 61.80 | 59.80 | 607 |
| 21 Jun 2024 | 66.31 | 1.49 | 2.30% | 64.09 | 66.31 | 64.09 | 643 |
| 20 Jun 2024 | 64.82 | -1.88 | -2.82% | 64.72 | 64.82 | 64.72 | 326 |
| 19 Jun 2024 | 66.70 | 2.60 | 4.06% | 65.77 | 66.70 | 65.35 | 464 |
| 18 Jun 2024 | 64.10 | -2.50 | -3.75% | 63.12 | 64.10 | 62.58 | 845 |
| 17 Jun 2024 | 66.60 | 2.43 | 3.79% | 65.04 | 66.60 | 64.94 | 1,332 |
| 14 Jun 2024 | 64.17 | -1.02 | -1.56% | 64.59 | 64.59 | 62.36 | 736 |
| 13 Jun 2024 | 65.19 | -0.04 | -0.06% | 64.74 | 65.19 | 63.89 | 1,391 |
| 12 Jun 2024 | 65.23 | 0.58 | 0.90% | 66.59 | 66.66 | 64.69 | 1,331 |
| 11 Jun 2024 | 64.65 | -3.98 | -5.80% | 65.64 | 65.64 | 63.87 | 3,207 |
| 10 Jun 2024 | 68.63 | -0.39 | -0.57% | 68.22 | 68.63 | 68.22 | 104 |
| 07 Jun 2024 | 69.02 | -1.10 | -1.57% | 70.17 | 70.26 | 69.02 | 1,507 |
| 06 Jun 2024 | 70.12 | -1.75 | -2.43% | 70.83 | 71.30 | 70.12 | 621 |
| 05 Jun 2024 | 71.87 | 0.45 | 0.63% | 70.82 | 71.87 | 69.80 | 1,180 |
| 04 Jun 2024 | 71.42 | 1.08 | 1.54% | 69.36 | 71.42 | 69.36 | 435 |
| 03 Jun 2024 | 70.34 | 0.19 | 0.27% | 68.97 | 70.34 | 68.97 | 377 |
| 31 May 2024 | 70.15 | -0.72 | -1.02% | 68.92 | 70.15 | 68.92 | 177 |
| 30 May 2024 | 70.87 | 0.33 | 0.47% | 69.23 | 70.87 | 69.23 | 471 |
| 29 May 2024 | 70.54 | -1.27 | -1.77% | 69.89 | 70.54 | 69.10 | 1,321 |
| 28 May 2024 | 71.81 | 0.55 | 0.77% | 71.37 | 71.81 | 69.66 | 1,033 |
| 27 May 2024 | 71.26 | 1.49 | 2.14% | 71.92 | 72.74 | 71.26 | 1,342 |
| 24 May 2024 | 69.77 | 0.17 | 0.24% | 68.22 | 69.77 | 67.69 | 454 |
| 23 May 2024 | 69.60 | -0.72 | -1.02% | 70.40 | 70.49 | 69.60 | 2,880 |
| 22 May 2024 | 70.32 | 1.97 | 2.88% | 70.32 | 70.32 | 70.32 | 57 |
| 21 May 2024 | 68.35 | 11.89 | 21.06% | 70.21 | 70.21 | 68.35 | 3,434 |
| 17 May 2024 | 56.46 | 2.42 | 4.48% | 56.56 | 56.86 | 56.46 | 1,519 |
| 16 May 2024 | 54.04 | -1.35 | -2.44% | 54.09 | 54.09 | 54.04 | 118 |
| 15 May 2024 | 55.39 | 2.28 | 4.29% | 54.54 | 55.39 | 54.32 | 720 |
| 14 May 2024 | 53.11 | -1.23 | -2.26% | 53.49 | 53.52 | 53.11 | 529 |
| 13 May 2024 | 54.34 | 1.03 | 1.93% | 54.33 | 54.34 | 54.27 | 349 |
| 10 May 2024 | 53.31 | -2.28 | -4.10% | 54.73 | 54.73 | 53.00 | 758 |
| 09 May 2024 | 55.59 | 0.22 | 0.40% | 55.35 | 55.59 | 55.35 | 107 |
| 08 May 2024 | 55.37 | -0.98 | -1.74% | 54.95 | 55.37 | 54.94 | 1,400 |
| 07 May 2024 | 56.35 | -0.16 | -0.28% | 56.95 | 56.95 | 56.35 | 104 |
| 06 May 2024 | 56.51 | -0.10 | -0.18% | 56.95 | 56.95 | 56.51 | 190 |
| 03 May 2024 | 56.61 | 1.30 | 2.35% | 56.45 | 56.88 | 56.45 | 303 |
| 02 May 2024 | 55.31 | 1.41 | 2.62% | 54.78 | 55.31 | 54.78 | 221 |
| 01 May 2024 | 53.90 | -0.33 | -0.61% | 53.39 | 54.59 | 53.39 | 1,125 |
| 30 Abr 2024 | 54.23 | -4.33 | -7.39% | 55.27 | 55.53 | 54.23 | 1,028 |
| 29 Abr 2024 | 58.56 | 0.65 | 1.12% | 58.08 | 58.56 | 57.72 | 623 |
| 26 Abr 2024 | 57.91 | -0.34 | -0.58% | 58.10 | 58.10 | 57.91 | 200 |
| 25 Abr 2024 | 58.25 | 0.43 | 0.74% | 57.12 | 58.25 | 57.12 | 263 |
