FCLI Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
24 Jun 2024 | 0.28 | 0.025 | 9.80% | 0.28 | 0.32 | 0.28 | 4,000 |
21 Jun 2024 | 0.255 | -0.025 | -8.93% | 0.265 | 0.265 | 0.255 | 6,510 |
20 Jun 2024 | 0.28 | -0.005 | -1.75% | 0.29 | 0.32 | 0.255 | 98,500 |
19 Jun 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 0 |
18 Jun 2024 | 0.285 | -0.005 | -1.72% | 0.30 | 0.30 | 0.285 | 56,457 |
17 Jun 2024 | 0.29 | 0.04 | 16.00% | 0.29 | 0.355 | 0.285 | 26,500 |
14 Jun 2024 | 0.25 | -0.04 | -13.79% | 0.25 | 0.27 | 0.24 | 26,500 |
13 Jun 2024 | 0.29 | 0.02 | 7.41% | 0.29 | 0.29 | 0.27 | 62,000 |
12 Jun 2024 | 0.27 | -0.02 | -6.90% | 0.26 | 0.29 | 0.26 | 16,000 |
11 Jun 2024 | 0.29 | 0.045 | 18.37% | 0.29 | 0.29 | 0.29 | 5,000 |
10 Jun 2024 | 0.245 | -0.045 | -15.52% | 0.29 | 0.29 | 0.245 | 7,500 |
07 Jun 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
06 Jun 2024 | 0.29 | 0.01 | 3.57% | 0.295 | 0.30 | 0.255 | 149,900 |
05 Jun 2024 | 0.28 | 0.01 | 3.70% | 0.27 | 0.28 | 0.265 | 57,000 |
04 Jun 2024 | 0.27 | 0.02 | 8.00% | 0.24 | 0.27 | 0.24 | 11,500 |
03 Jun 2024 | 0.25 | 0.01 | 4.17% | 0.24 | 0.25 | 0.24 | 10,000 |
31 May 2024 | 0.24 | 0.00 | 0.00% | 0.25 | 0.25 | 0.24 | 40,740 |
30 May 2024 | 0.24 | 0.00 | 0.00% | 0.225 | 0.26 | 0.225 | 10,339 |
29 May 2024 | 0.24 | -0.03 | -11.11% | 0.30 | 0.30 | 0.235 | 35,101 |
28 May 2024 | 0.27 | -0.01 | -3.57% | 0.30 | 0.30 | 0.27 | 15,000 |
27 May 2024 | 0.28 | -0.02 | -6.67% | 0.28 | 0.28 | 0.28 | 2,000 |
24 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 6,000 |
23 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.285 | 21,500 |
22 May 2024 | 0.30 | -0.05 | -14.29% | 0.305 | 0.305 | 0.30 | 13,029 |
21 May 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 5,000 |
17 May 2024 | 0.35 | 0.01 | 2.94% | 0.34 | 0.35 | 0.34 | 32,558 |
16 May 2024 | 0.34 | 0.00 | 0.00% | 0.34 | 0.34 | 0.34 | 0 |
15 May 2024 | 0.34 | -0.01 | -2.86% | 0.34 | 0.34 | 0.34 | 978 |
14 May 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
13 May 2024 | 0.35 | -0.025 | -6.67% | 0.375 | 0.375 | 0.35 | 6,000 |
10 May 2024 | 0.375 | -0.015 | -3.85% | 0.375 | 0.375 | 0.375 | 500 |
09 May 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 0 |
08 May 2024 | 0.39 | 0.00 | 0.00% | 0.395 | 0.395 | 0.39 | 5,500 |
07 May 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 0 |
06 May 2024 | 0.39 | -0.02 | -4.88% | 0.41 | 0.41 | 0.39 | 13,000 |
03 May 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.41 | 0.41 | 0 |
02 May 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.41 | 0.41 | 500 |
01 May 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.41 | 0.41 | 0 |
30 Abr 2024 | 0.41 | 0.07 | 20.59% | 0.39 | 0.41 | 0.375 | 9,000 |
29 Abr 2024 | 0.34 | 0.005 | 1.49% | 0.38 | 0.38 | 0.34 | 1,500 |
26 Abr 2024 | 0.335 | -0.085 | -20.24% | 0.34 | 0.34 | 0.335 | 5,653 |
25 Abr 2024 | 0.42 | 0.00 | 0.00% | 0.42 | 0.42 | 0.42 | 1 |
24 Abr 2024 | 0.42 | 0.00 | 0.00% | 0.42 | 0.42 | 0.42 | 0 |
23 Abr 2024 | 0.42 | 0.00 | 0.00% | 0.42 | 0.42 | 0.42 | 0 |
22 Abr 2024 | 0.42 | 0.00 | 0.00% | 0.42 | 0.42 | 0.42 | 2 |
19 Abr 2024 | 0.42 | 0.00 | 0.00% | 0.42 | 0.42 | 0.42 | 0 |
18 Abr 2024 | 0.42 | 0.02 | 5.00% | 0.42 | 0.42 | 0.42 | 2,000 |
17 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
16 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
15 Abr 2024 | 0.40 | 0.02 | 5.26% | 0.40 | 0.40 | 0.40 | 7,500 |
12 Abr 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0 |
11 Abr 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0 |
10 Abr 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0 |
09 Abr 2024 | 0.38 | 0.005 | 1.33% | 0.375 | 0.38 | 0.375 | 16,000 |
08 Abr 2024 | 0.375 | -0.035 | -8.54% | 0.385 | 0.385 | 0.375 | 13,020 |
05 Abr 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.41 | 0.41 | 500 |
04 Abr 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.41 | 0.41 | 5,000 |
03 Abr 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.41 | 0.41 | 3,500 |
02 Abr 2024 | 0.41 | -0.01 | -2.38% | 0.405 | 0.42 | 0.405 | 9,000 |
01 Abr 2024 | 0.42 | 0.00 | 0.00% | 0.42 | 0.42 | 0.42 | 0 |
28 Mar 2024 | 0.42 | 0.02 | 5.00% | 0.395 | 0.475 | 0.395 | 56,500 |