Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FGO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 9.82 | 0.04 | 0.41% | 9.73 | 9.82 | 9.73 | 3,727 |
| 30 May 2024 | 9.78 | 0.03 | 0.31% | 9.79 | 9.79 | 9.78 | 200 |
| 29 May 2024 | 9.75 | -0.04 | -0.41% | 9.75 | 9.75 | 9.75 | 16,076 |
| 28 May 2024 | 9.79 | -0.07 | -0.71% | 9.84 | 9.84 | 9.79 | 3,139 |
| 27 May 2024 | 9.86 | 0.02 | 0.20% | 9.85 | 9.86 | 9.85 | 12,200 |
| 24 May 2024 | 9.84 | 0.01 | 0.10% | 9.835 | 9.84 | 9.835 | 3,300 |
| 23 May 2024 | 9.83 | -0.03 | -0.30% | 9.83 | 9.83 | 9.83 | 1,200 |
| 22 May 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0 |
| 21 May 2024 | 9.86 | 0.02 | 0.20% | 9.85 | 9.87 | 9.85 | 7,800 |
| 17 May 2024 | 9.84 | -0.03 | -0.30% | 9.84 | 9.84 | 9.84 | 0 |
| 16 May 2024 | 9.87 | -0.02 | -0.20% | 9.87 | 9.87 | 9.87 | 1,748 |
| 15 May 2024 | 9.89 | 0.09 | 0.92% | 9.86 | 9.89 | 9.86 | 130,800 |
| 14 May 2024 | 9.80 | 0.01 | 0.10% | 9.79 | 9.80 | 9.79 | 400 |
| 13 May 2024 | 9.79 | 0.01 | 0.10% | 9.79 | 9.79 | 9.79 | 88 |
| 10 May 2024 | 9.78 | -0.04 | -0.41% | 9.81 | 9.81 | 9.78 | 14,073 |
| 09 May 2024 | 9.82 | 0.02 | 0.20% | 9.795 | 9.82 | 9.795 | 2,086 |
| 08 May 2024 | 9.80 | -0.03 | -0.31% | 9.82 | 9.82 | 9.80 | 1,000 |
| 07 May 2024 | 9.83 | 0.02 | 0.20% | 9.83 | 9.83 | 9.83 | 0 |
| 06 May 2024 | 9.81 | 0.02 | 0.20% | 9.79 | 9.81 | 9.79 | 1,000 |
| 03 May 2024 | 9.79 | 0.04 | 0.41% | 9.80 | 9.80 | 9.79 | 3,600 |
| 02 May 2024 | 9.75 | 0.05 | 0.52% | 9.76 | 9.76 | 9.75 | 3,000 |
| 01 May 2024 | 9.70 | 0.03 | 0.31% | 9.68 | 9.70 | 9.68 | 2,098 |
| 30 Abr 2024 | 9.67 | -0.03 | -0.31% | 9.67 | 9.67 | 9.67 | 37 |
| 29 Abr 2024 | 9.70 | 0.07 | 0.73% | 9.71 | 9.71 | 9.69 | 700 |
| 26 Abr 2024 | 9.63 | 0.00 | 0.00% | 9.63 | 9.63 | 9.63 | 0 |
| 25 Abr 2024 | 9.63 | -0.05 | -0.52% | 9.63 | 9.63 | 9.63 | 100 |
| 24 Abr 2024 | 9.68 | -0.03 | -0.31% | 9.675 | 9.68 | 9.675 | 1,000 |
| 23 Abr 2024 | 9.71 | 0.02 | 0.21% | 9.71 | 9.71 | 9.71 | 200 |
| 22 Abr 2024 | 9.69 | -0.01 | -0.10% | 9.69 | 9.69 | 9.69 | 1,152 |
| 19 Abr 2024 | 9.70 | 0.00 | 0.00% | 9.70 | 9.70 | 9.70 | 709 |
| 18 Abr 2024 | 9.70 | -0.03 | -0.31% | 9.70 | 9.71 | 9.70 | 156,400 |
| 17 Abr 2024 | 9.73 | 0.04 | 0.41% | 9.70 | 9.73 | 9.70 | 1,800 |
| 16 Abr 2024 | 9.69 | 0.00 | 0.00% | 9.69 | 9.69 | 9.69 | 0 |
| 15 Abr 2024 | 9.69 | -0.07 | -0.72% | 9.68 | 9.70 | 9.68 | 13,200 |
| 12 Abr 2024 | 9.76 | 0.04 | 0.41% | 9.76 | 9.76 | 9.75 | 63,368 |
| 11 Abr 2024 | 9.72 | -0.02 | -0.21% | 9.72 | 9.72 | 9.71 | 300 |
| 10 Abr 2024 | 9.74 | -0.10 | -1.02% | 9.74 | 9.75 | 9.74 | 8,600 |
| 09 Abr 2024 | 9.84 | 0.03 | 0.31% | 9.835 | 9.84 | 9.82 | 13,500 |
| 08 Abr 2024 | 9.81 | -0.01 | -0.10% | 9.79 | 9.82 | 9.79 | 300 |
| 05 Abr 2024 | 9.82 | -0.04 | -0.41% | 9.82 | 9.84 | 9.82 | 4,300 |
| 04 Abr 2024 | 9.86 | 0.03 | 0.31% | 9.85 | 9.86 | 9.84 | 702 |
| 03 Abr 2024 | 9.83 | 0.01 | 0.10% | 9.85 | 9.85 | 9.80 | 19,490 |
| 02 Abr 2024 | 9.82 | -0.01 | -0.10% | 9.76 | 9.82 | 9.76 | 792 |
| 01 Abr 2024 | 9.83 | -0.07 | -0.71% | 9.85 | 9.85 | 9.81 | 9,571 |
| 28 Mar 2024 | 9.90 | -0.01 | -0.10% | 9.85 | 9.90 | 9.85 | 701 |
| 27 Mar 2024 | 9.91 | 0.03 | 0.30% | 9.91 | 9.91 | 9.89 | 750 |
| 26 Mar 2024 | 9.88 | -0.03 | -0.30% | 9.84 | 9.88 | 9.84 | 5,585 |
| 25 Mar 2024 | 9.91 | 0.00 | 0.00% | 9.87 | 9.91 | 9.87 | 10,500 |
| 22 Mar 2024 | 9.91 | 0.05 | 0.51% | 9.92 | 9.92 | 9.90 | 7,700 |
| 21 Mar 2024 | 9.86 | -0.07 | -0.70% | 9.86 | 9.86 | 9.86 | 2,862 |
| 20 Mar 2024 | 9.93 | 0.04 | 0.40% | 9.92 | 9.93 | 9.92 | 3,843 |
| 19 Mar 2024 | 9.89 | 0.02 | 0.20% | 9.89 | 9.89 | 9.89 | 22,400 |
| 18 Mar 2024 | 9.87 | -0.02 | -0.20% | 9.87 | 9.88 | 9.86 | 10,492 |
| 15 Mar 2024 | 9.89 | -0.01 | -0.10% | 9.89 | 9.89 | 9.88 | 5,719 |
| 14 Mar 2024 | 9.90 | -0.05 | -0.50% | 9.96 | 9.96 | 9.89 | 23,492 |
| 13 Mar 2024 | 9.95 | -0.04 | -0.40% | 9.95 | 9.99 | 9.95 | 27,250 |
| 12 Mar 2024 | 9.99 | -0.03 | -0.30% | 9.97 | 9.99 | 9.97 | 1,200 |
| 11 Mar 2024 | 10.02 | -0.02 | -0.20% | 10.07 | 10.07 | 10.02 | 5,160 |
| 08 Mar 2024 | 10.04 | 0.03 | 0.30% | 10.01 | 10.04 | 10.01 | 3,791 |
| 07 Mar 2024 | 10.01 | -0.01 | -0.10% | 10.05 | 10.05 | 10.01 | 3,450 |
| 06 Mar 2024 | 10.02 | 0.02 | 0.20% | 10.06 | 10.06 | 10.01 | 3,363 |
| 05 Mar 2024 | 10.00 | 0.05 | 0.50% | 9.97 | 10.00 | 9.97 | 10,307 |
| 04 Mar 2024 | 9.95 | -0.01 | -0.10% | 9.96 | 9.96 | 9.94 | 1,885 |
