Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FFH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 1,550.00 | -1.15 | -0.07% | 1,547.00 | 1,552.00 | 1,542.65 | 126,728 |
| 17 May 2024 | 1,551.15 | -5.31 | -0.34% | 1,556.46 | 1,556.46 | 1,546.00 | 121,375 |
| 16 May 2024 | 1,556.46 | 3.40 | 0.22% | 1,550.00 | 1,559.10 | 1,547.57 | 17,850 |
| 15 May 2024 | 1,553.06 | 5.11 | 0.33% | 1,536.6099 | 1,558.49 | 1,536.6099 | 33,198 |
| 14 May 2024 | 1,547.95 | 0.00 | 0.00% | 1,550.00 | 1,565.68 | 1,538.8699 | 41,219 |
| 13 May 2024 | 1,547.95 | -23.07 | -1.47% | 1,575.32 | 1,581.05 | 1,544.57 | 30,422 |
| 10 May 2024 | 1,571.02 | 8.57 | 0.55% | 1,560.74 | 1,580.00 | 1,559.77 | 22,530 |
| 09 May 2024 | 1,562.45 | 10.22 | 0.66% | 1,552.8599 | 1,575.00 | 1,552.8599 | 38,136 |
| 08 May 2024 | 1,552.23 | -10.05 | -0.64% | 1,549.18 | 1,563.67 | 1,534.6199 | 45,778 |
| 07 May 2024 | 1,562.28 | 10.75 | 0.69% | 1,546.52 | 1,562.28 | 1,540.70 | 33,057 |
| 06 May 2024 | 1,551.53 | 8.20 | 0.53% | 1,546.02 | 1,552.66 | 1,516.47 | 30,331 |
| 03 May 2024 | 1,543.33 | 19.35 | 1.27% | 1,510.00 | 1,550.00 | 1,489.95 | 66,167 |
| 02 May 2024 | 1,523.98 | -4.36 | -0.29% | 1,528.34 | 1,532.90 | 1,515.56 | 21,605 |
| 01 May 2024 | 1,528.34 | 31.63 | 2.11% | 1,488.00 | 1,537.06 | 1,488.00 | 32,148 |
| 30 Abr 2024 | 1,496.71 | -11.32 | -0.75% | 1,495.06 | 1,509.39 | 1,493.56 | 42,552 |
| 29 Abr 2024 | 1,508.03 | 21.83 | 1.47% | 1,481.59 | 1,508.64 | 1,480.20 | 28,453 |
| 26 Abr 2024 | 1,486.20 | -0.33 | -0.02% | 1,485.00 | 1,494.72 | 1,462.31 | 62,837 |
| 25 Abr 2024 | 1,486.53 | 9.28 | 0.63% | 1,468.56 | 1,486.93 | 1,455.50 | 38,280 |
| 24 Abr 2024 | 1,477.25 | -3.46 | -0.23% | 1,483.72 | 1,492.00 | 1,477.25 | 34,074 |
| 23 Abr 2024 | 1,480.71 | -1.29 | -0.09% | 1,486.08 | 1,493.10 | 1,474.38 | 54,715 |
| 22 Abr 2024 | 1,482.00 | -31.79 | -2.10% | 1,504.90 | 1,510.35 | 1,481.92 | 41,935 |
| 19 Abr 2024 | 1,513.79 | 9.20 | 0.61% | 1,499.24 | 1,520.00 | 1,497.57 | 28,437 |
| 18 Abr 2024 | 1,504.59 | 21.39 | 1.44% | 1,475.58 | 1,504.59 | 1,475.58 | 46,169 |
| 17 Abr 2024 | 1,483.20 | 1.67 | 0.11% | 1,481.53 | 1,492.08 | 1,468.90 | 46,206 |
| 16 Abr 2024 | 1,481.53 | 19.28 | 1.32% | 1,457.69 | 1,482.95 | 1,449.00 | 62,032 |
| 15 Abr 2024 | 1,462.25 | -14.81 | -1.00% | 1,490.74 | 1,504.43 | 1,461.6099 | 53,137 |
| 12 Abr 2024 | 1,477.06 | -14.85 | -1.00% | 1,491.91 | 1,491.91 | 1,448.35 | 38,212 |
| 11 Abr 2024 | 1,491.91 | -9.69 | -0.65% | 1,500.32 | 1,514.25 | 1,489.55 | 41,666 |
| 10 Abr 2024 | 1,501.60 | 20.72 | 1.40% | 1,468.51 | 1,510.63 | 1,468.51 | 36,539 |
| 09 Abr 2024 | 1,480.88 | -20.37 | -1.36% | 1,505.05 | 1,508.08 | 1,473.00 | 45,990 |
| 08 Abr 2024 | 1,501.25 | -15.16 | -1.00% | 1,519.97 | 1,519.97 | 1,496.31 | 41,518 |
| 05 Abr 2024 | 1,516.41 | 27.52 | 1.85% | 1,493.10 | 1,520.00 | 1,493.10 | 31,899 |
| 04 Abr 2024 | 1,488.89 | 18.65 | 1.27% | 1,470.24 | 1,502.00 | 1,468.38 | 54,370 |
| 03 Abr 2024 | 1,470.24 | 17.00 | 1.17% | 1,453.23 | 1,475.40 | 1,453.23 | 46,776 |
| 02 Abr 2024 | 1,453.24 | -4.19 | -0.29% | 1,452.3599 | 1,471.6199 | 1,452.34 | 44,325 |
| 01 Abr 2024 | 1,457.43 | -2.67 | -0.18% | 1,469.06 | 1,475.20 | 1,448.01 | 33,524 |
| 28 Mar 2024 | 1,460.10 | -8.00 | -0.54% | 1,468.1099 | 1,493.64 | 1,460.00 | 54,504 |
| 27 Mar 2024 | 1,468.10 | -14.70 | -0.99% | 1,490.02 | 1,490.02 | 1,468.09 | 48,551 |
| 26 Mar 2024 | 1,482.80 | -13.68 | -0.91% | 1,490.30 | 1,497.65 | 1,467.78 | 176,638 |
| 25 Mar 2024 | 1,496.48 | -7.98 | -0.53% | 1,500.00 | 1,519.66 | 1,485.40 | 177,981 |
| 22 Mar 2024 | 1,504.46 | -22.09 | -1.45% | 1,523.29 | 1,535.00 | 1,502.00 | 59,011 |
| 21 Mar 2024 | 1,526.55 | 6.40 | 0.42% | 1,536.93 | 1,541.81 | 1,519.69 | 42,252 |
| 20 Mar 2024 | 1,520.15 | -28.79 | -1.86% | 1,563.49 | 1,563.49 | 1,520.00 | 48,782 |
| 19 Mar 2024 | 1,548.94 | 11.41 | 0.74% | 1,530.94 | 1,550.82 | 1,530.00 | 41,868 |
| 18 Mar 2024 | 1,537.53 | 17.63 | 1.16% | 1,523.50 | 1,539.08 | 1,517.00 | 34,260 |
| 15 Mar 2024 | 1,519.90 | 7.29 | 0.48% | 1,516.06 | 1,533.73 | 1,510.31 | 85,931 |
| 14 Mar 2024 | 1,512.6099 | 19.31 | 1.29% | 1,481.00 | 1,515.14 | 1,481.00 | 50,830 |
| 13 Mar 2024 | 1,493.30 | 2.15 | 0.14% | 1,482.02 | 1,495.64 | 1,477.47 | 47,328 |
| 12 Mar 2024 | 1,491.15 | 3.98 | 0.27% | 1,481.34 | 1,492.16 | 1,474.88 | 50,696 |
| 11 Mar 2024 | 1,487.17 | 21.45 | 1.46% | 1,465.56 | 1,487.17 | 1,465.17 | 44,789 |
| 08 Mar 2024 | 1,465.72 | -16.25 | -1.10% | 1,475.01 | 1,483.79 | 1,456.32 | 71,673 |
| 07 Mar 2024 | 1,481.97 | 10.57 | 0.72% | 1,465.15 | 1,489.3599 | 1,459.95 | 48,810 |
| 06 Mar 2024 | 1,471.40 | 14.47 | 0.99% | 1,467.49 | 1,484.22 | 1,461.39 | 52,697 |
| 05 Mar 2024 | 1,456.93 | -16.40 | -1.11% | 1,473.33 | 1,480.38 | 1,452.97 | 50,379 |
| 04 Mar 2024 | 1,473.33 | 23.17 | 1.60% | 1,466.53 | 1,481.14 | 1,454.48 | 53,249 |
| 01 Mar 2024 | 1,450.16 | 1.57 | 0.11% | 1,442.16 | 1,465.93 | 1,442.16 | 42,540 |
| 29 Feb 2024 | 1,448.59 | 12.32 | 0.86% | 1,429.1099 | 1,450.00 | 1,429.10 | 84,691 |
| 28 Feb 2024 | 1,436.27 | 22.68 | 1.60% | 1,418.01 | 1,445.00 | 1,418.00 | 51,013 |
| 27 Feb 2024 | 1,413.59 | -11.73 | -0.82% | 1,413.52 | 1,433.20 | 1,412.81 | 74,018 |
| 26 Feb 2024 | 1,425.32 | 15.32 | 1.09% | 1,404.05 | 1,434.09 | 1,401.3599 | 55,649 |
| 23 Feb 2024 | 1,410.00 | 40.00 | 2.92% | 1,365.77 | 1,414.25 | 1,365.77 | 51,992 |
| 22 Feb 2024 | 1,370.00 | 24.68 | 1.83% | 1,352.63 | 1,374.80 | 1,350.97 | 68,933 |
