Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
FOUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 48.39 | -0.66 | -1.35% | 48.39 | 48.39 | 48.39 | 0 |
| 12 Jun 2024 | 49.05 | 0.77 | 1.59% | 48.51 | 49.10 | 48.51 | 300 |
| 11 Jun 2024 | 48.28 | -0.06 | -0.12% | 48.28 | 48.28 | 48.28 | 0 |
| 10 Jun 2024 | 48.34 | 0.28 | 0.58% | 48.34 | 48.34 | 48.34 | 0 |
| 07 Jun 2024 | 48.06 | -0.39 | -0.80% | 48.06 | 48.06 | 48.06 | 0 |
| 06 Jun 2024 | 48.45 | 0.01 | 0.02% | 48.45 | 48.45 | 48.45 | 0 |
| 05 Jun 2024 | 48.44 | 1.12 | 2.37% | 48.44 | 48.44 | 48.44 | 3 |
| 04 Jun 2024 | 47.32 | -0.03 | -0.06% | 47.32 | 47.32 | 47.32 | 3 |
| 03 Jun 2024 | 47.35 | 0.07 | 0.15% | 47.35 | 47.35 | 47.35 | 0 |
| 31 May 2024 | 47.28 | -0.09 | -0.19% | 46.81 | 47.28 | 46.81 | 520 |
| 30 May 2024 | 47.37 | -0.92 | -1.91% | 47.63 | 47.63 | 47.37 | 100 |
| 29 May 2024 | 48.29 | -0.62 | -1.27% | 48.29 | 48.29 | 48.29 | 0 |
| 28 May 2024 | 48.91 | -0.20 | -0.41% | 48.91 | 48.91 | 48.91 | 0 |
| 27 May 2024 | 49.11 | 0.18 | 0.37% | 49.11 | 49.11 | 49.11 | 0 |
| 24 May 2024 | 48.93 | 0.23 | 0.47% | 48.93 | 48.93 | 48.93 | 5 |
| 23 May 2024 | 48.70 | -0.68 | -1.38% | 48.70 | 48.70 | 48.70 | 15 |
| 22 May 2024 | 49.38 | 0.02 | 0.04% | 49.38 | 49.38 | 49.38 | 7 |
| 21 May 2024 | 49.36 | 0.01 | 0.02% | 49.36 | 49.36 | 49.36 | 0 |
| 17 May 2024 | 49.35 | -0.07 | -0.14% | 49.35 | 49.35 | 49.35 | 0 |
| 16 May 2024 | 49.42 | 0.18 | 0.37% | 49.42 | 49.42 | 49.42 | 0 |
| 15 May 2024 | 49.24 | 0.71 | 1.46% | 49.24 | 49.24 | 49.24 | 0 |
| 14 May 2024 | 48.53 | 0.41 | 0.85% | 48.53 | 48.53 | 48.53 | 0 |
| 13 May 2024 | 48.12 | 0.39 | 0.82% | 48.12 | 48.12 | 48.12 | 0 |
| 10 May 2024 | 47.73 | -0.08 | -0.17% | 47.73 | 47.73 | 47.73 | 0 |
| 09 May 2024 | 47.81 | 0.35 | 0.74% | 47.52 | 47.81 | 47.52 | 125 |
| 08 May 2024 | 47.46 | -0.04 | -0.08% | 47.46 | 47.46 | 47.46 | 0 |
| 07 May 2024 | 47.50 | -0.01 | -0.02% | 47.50 | 47.50 | 47.50 | 0 |
| 06 May 2024 | 47.51 | 0.57 | 1.21% | 47.51 | 47.51 | 47.51 | 3 |
| 03 May 2024 | 46.94 | 0.66 | 1.43% | 47.02 | 47.02 | 46.75 | 1,010 |
| 02 May 2024 | 46.28 | 0.37 | 0.81% | 46.28 | 46.28 | 46.28 | 0 |
| 01 May 2024 | 45.91 | -0.43 | -0.93% | 46.57 | 46.61 | 45.91 | 200 |
| 30 Abr 2024 | 46.34 | -0.73 | -1.55% | 46.34 | 46.34 | 46.34 | 17 |
| 29 Abr 2024 | 47.07 | 0.89 | 1.93% | 47.07 | 47.07 | 47.07 | 6 |
| 26 Abr 2024 | 46.18 | 0.00 | 0.00% | 46.18 | 46.18 | 46.18 | 0 |
| 25 Abr 2024 | 46.18 | -0.12 | -0.26% | 46.18 | 46.18 | 46.18 | 6 |
| 24 Abr 2024 | 46.30 | 0.41 | 0.89% | 46.30 | 46.30 | 46.30 | 0 |
| 23 Abr 2024 | 45.89 | 0.65 | 1.44% | 45.89 | 45.89 | 45.89 | 0 |
| 22 Abr 2024 | 45.24 | 1.87 | 4.31% | 45.00 | 45.24 | 45.00 | 300 |
| 19 Abr 2024 | 43.37 | -0.80 | -1.81% | 43.50 | 43.50 | 43.37 | 100 |
| 18 Abr 2024 | 44.17 | -0.18 | -0.41% | 44.50 | 44.50 | 44.08 | 1,380 |
| 17 Abr 2024 | 44.35 | -0.65 | -1.44% | 44.35 | 44.35 | 44.35 | 2 |
| 16 Abr 2024 | 45.00 | 0.10 | 0.22% | 45.00 | 45.00 | 45.00 | 2 |
| 15 Abr 2024 | 44.90 | -0.97 | -2.11% | 45.00 | 45.00 | 44.90 | 504 |
| 12 Abr 2024 | 45.87 | -1.23 | -2.61% | 46.29 | 46.29 | 45.87 | 1,003 |
| 11 Abr 2024 | 47.10 | 0.50 | 1.07% | 46.94 | 47.10 | 46.94 | 500 |
| 10 Abr 2024 | 46.60 | -0.96 | -2.02% | 46.50 | 46.60 | 46.50 | 188 |
| 09 Abr 2024 | 47.56 | 0.16 | 0.34% | 47.56 | 47.56 | 47.56 | 0 |
| 08 Abr 2024 | 47.40 | 0.17 | 0.36% | 47.40 | 47.40 | 47.40 | 0 |
| 05 Abr 2024 | 47.23 | 0.26 | 0.55% | 47.23 | 47.23 | 47.23 | 0 |
| 04 Abr 2024 | 46.97 | -0.61 | -1.28% | 46.97 | 46.97 | 46.97 | 0 |
| 03 Abr 2024 | 47.58 | -0.07 | -0.15% | 47.63 | 47.63 | 47.58 | 113 |
| 02 Abr 2024 | 47.65 | -0.69 | -1.43% | 47.42 | 47.65 | 47.42 | 31,205 |
| 01 Abr 2024 | 48.34 | -0.13 | -0.27% | 48.34 | 48.34 | 48.34 | 31 |
| 28 Mar 2024 | 48.47 | 0.12 | 0.25% | 48.47 | 48.47 | 48.47 | 17 |
| 27 Mar 2024 | 48.35 | 0.45 | 0.94% | 48.22 | 48.35 | 48.21 | 5,609 |
| 26 Mar 2024 | 47.90 | -0.09 | -0.19% | 47.90 | 47.90 | 47.90 | 5 |
| 25 Mar 2024 | 47.99 | -0.17 | -0.35% | 47.99 | 47.99 | 47.99 | 21 |
| 22 Mar 2024 | 48.16 | -0.28 | -0.58% | 48.17 | 48.17 | 48.16 | 200 |
| 21 Mar 2024 | 48.44 | 0.56 | 1.17% | 48.44 | 48.44 | 48.44 | 117 |
| 20 Mar 2024 | 47.88 | 0.60 | 1.27% | 47.24 | 47.88 | 47.20 | 6,663 |
| 19 Mar 2024 | 47.28 | -0.18 | -0.38% | 47.28 | 47.28 | 47.28 | 28 |
| 18 Mar 2024 | 47.46 | 0.04 | 0.08% | 47.70 | 47.70 | 47.46 | 100 |
