Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
FHI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jun 2024 | 11.46 | 0.09 | 0.79% | 11.46 | 11.46 | 11.46 | 1,200 |
| 31 May 2024 | 11.37 | 0.19 | 1.70% | 11.16 | 11.37 | 11.16 | 890 |
| 30 May 2024 | 11.18 | 0.02 | 0.18% | 11.19 | 11.19 | 11.18 | 200 |
| 29 May 2024 | 11.16 | -0.05 | -0.45% | 11.07 | 11.17 | 11.07 | 1,485 |
| 28 May 2024 | 11.21 | -0.15 | -1.32% | 11.25 | 11.25 | 11.21 | 1,815 |
| 27 May 2024 | 11.36 | 0.01 | 0.09% | 11.36 | 11.40 | 11.36 | 485 |
| 24 May 2024 | 11.35 | -0.06 | -0.53% | 11.30 | 11.41 | 11.30 | 2,603 |
| 23 May 2024 | 11.41 | -0.14 | -1.21% | 11.41 | 11.41 | 11.41 | 4 |
| 22 May 2024 | 11.55 | 0.02 | 0.17% | 11.57 | 11.57 | 11.55 | 2,501 |
| 21 May 2024 | 11.53 | -0.05 | -0.43% | 11.55 | 11.55 | 11.53 | 818 |
| 17 May 2024 | 11.58 | -0.03 | -0.26% | 11.56 | 11.58 | 11.56 | 700 |
| 16 May 2024 | 11.61 | 0.03 | 0.26% | 11.59 | 11.61 | 11.59 | 6,800 |
| 15 May 2024 | 11.58 | 0.12 | 1.05% | 11.36 | 11.58 | 11.36 | 751 |
| 14 May 2024 | 11.46 | 0.01 | 0.09% | 11.42 | 11.48 | 11.42 | 2,365 |
| 13 May 2024 | 11.45 | -0.01 | -0.09% | 11.42 | 11.46 | 11.42 | 2,300 |
| 10 May 2024 | 11.46 | 0.05 | 0.44% | 11.47 | 11.47 | 11.45 | 428 |
| 09 May 2024 | 11.41 | 0.08 | 0.71% | 11.28 | 11.41 | 11.28 | 2,694 |
| 08 May 2024 | 11.33 | -0.04 | -0.35% | 11.31 | 11.33 | 11.31 | 634 |
| 07 May 2024 | 11.37 | 0.16 | 1.43% | 11.27 | 11.37 | 11.27 | 3,223 |
| 06 May 2024 | 11.21 | -0.08 | -0.71% | 11.26 | 11.26 | 11.21 | 720 |
| 03 May 2024 | 11.29 | 0.06 | 0.53% | 11.29 | 11.29 | 11.29 | 0 |
| 02 May 2024 | 11.23 | -0.02 | -0.18% | 11.26 | 11.28 | 11.23 | 1,246 |
| 01 May 2024 | 11.25 | -0.04 | -0.35% | 11.15 | 11.25 | 11.15 | 437 |
| 30 Abr 2024 | 11.29 | -0.01 | -0.09% | 11.30 | 11.30 | 11.29 | 707 |
| 29 Abr 2024 | 11.30 | 0.04 | 0.36% | 11.31 | 11.31 | 11.29 | 910 |
| 26 Abr 2024 | 11.26 | 0.01 | 0.09% | 11.20 | 11.27 | 11.20 | 1,098 |
| 25 Abr 2024 | 11.25 | -0.10 | -0.88% | 11.38 | 11.38 | 11.25 | 650 |
| 24 Abr 2024 | 11.35 | -0.02 | -0.18% | 11.35 | 11.35 | 11.35 | 157 |
| 23 Abr 2024 | 11.37 | 0.10 | 0.89% | 11.23 | 11.37 | 11.23 | 1,379 |
| 22 Abr 2024 | 11.27 | 0.05 | 0.45% | 11.27 | 11.27 | 11.27 | 0 |
| 19 Abr 2024 | 11.22 | 0.07 | 0.63% | 11.20 | 11.22 | 11.20 | 179 |
| 18 Abr 2024 | 11.15 | -0.02 | -0.18% | 11.14 | 11.15 | 11.14 | 2,403 |
| 17 Abr 2024 | 11.17 | -0.03 | -0.27% | 11.20 | 11.20 | 11.17 | 356 |
| 16 Abr 2024 | 11.20 | -0.09 | -0.80% | 11.22 | 11.22 | 11.20 | 1,361 |
| 15 Abr 2024 | 11.29 | 0.08 | 0.71% | 11.29 | 11.29 | 11.29 | 350 |
| 12 Abr 2024 | 11.21 | -0.20 | -1.75% | 11.30 | 11.30 | 11.19 | 1,828 |
| 11 Abr 2024 | 11.41 | -0.06 | -0.52% | 11.43 | 11.43 | 11.41 | 109 |
| 10 Abr 2024 | 11.47 | -0.13 | -1.12% | 11.47 | 11.47 | 11.47 | 501 |
| 09 Abr 2024 | 11.60 | 0.04 | 0.35% | 11.53 | 11.60 | 11.53 | 908 |
| 08 Abr 2024 | 11.56 | -0.06 | -0.52% | 11.65 | 11.65 | 11.56 | 3,882 |
| 05 Abr 2024 | 11.62 | 0.08 | 0.69% | 11.47 | 11.62 | 11.47 | 1,720 |
| 04 Abr 2024 | 11.54 | -0.14 | -1.20% | 11.72 | 11.72 | 11.54 | 2,844 |
| 03 Abr 2024 | 11.68 | -0.02 | -0.17% | 11.73 | 11.73 | 11.68 | 2,402 |
| 02 Abr 2024 | 11.70 | -0.16 | -1.35% | 11.64 | 11.70 | 11.64 | 378 |
| 01 Abr 2024 | 11.86 | -0.09 | -0.75% | 11.83 | 11.86 | 11.83 | 4,039 |
| 28 Mar 2024 | 11.95 | 0.04 | 0.34% | 11.95 | 11.95 | 11.95 | 0 |
| 27 Mar 2024 | 11.91 | 0.15 | 1.28% | 11.91 | 11.91 | 11.91 | 0 |
| 26 Mar 2024 | 11.76 | 0.04 | 0.34% | 11.81 | 11.81 | 11.75 | 1,204 |
| 25 Mar 2024 | 11.72 | -0.04 | -0.34% | 11.72 | 11.72 | 11.72 | 107 |
| 22 Mar 2024 | 11.76 | 0.01 | 0.09% | 11.79 | 11.79 | 11.76 | 956 |
| 21 Mar 2024 | 11.75 | -0.17 | -1.43% | 11.75 | 11.75 | 11.75 | 72 |
| 20 Mar 2024 | 11.92 | -0.04 | -0.33% | 11.92 | 11.92 | 11.89 | 1,200 |
| 19 Mar 2024 | 11.96 | 0.08 | 0.67% | 11.96 | 11.96 | 11.96 | 165 |
| 18 Mar 2024 | 11.88 | -0.01 | -0.08% | 11.88 | 11.88 | 11.88 | 9 |
| 15 Mar 2024 | 11.89 | -0.07 | -0.59% | 11.93 | 11.93 | 11.89 | 1,097 |
| 14 Mar 2024 | 11.96 | -0.03 | -0.25% | 11.96 | 11.96 | 11.96 | 41 |
| 13 Mar 2024 | 11.99 | -0.04 | -0.33% | 11.99 | 11.99 | 11.99 | 0 |
| 12 Mar 2024 | 12.03 | 0.03 | 0.25% | 12.03 | 12.03 | 12.03 | 0 |
| 11 Mar 2024 | 12.00 | 0.02 | 0.17% | 11.97 | 12.00 | 11.97 | 1,355 |
| 08 Mar 2024 | 11.98 | 0.02 | 0.17% | 12.00 | 12.00 | 11.98 | 5,495 |
| 07 Mar 2024 | 11.96 | 0.02 | 0.17% | 11.96 | 11.96 | 11.96 | 600 |
| 06 Mar 2024 | 11.94 | 0.09 | 0.76% | 11.99 | 11.99 | 11.94 | 156 |
