FLY Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
08 May 2024 | 0.46 | 0.00 | 0.00% | 0.45 | 0.46 | 0.45 | 7,070 |
07 May 2024 | 0.46 | 0.00 | 0.00% | 0.465 | 0.465 | 0.45 | 6,000 |
06 May 2024 | 0.46 | -0.01 | -2.13% | 0.475 | 0.475 | 0.46 | 10,192 |
03 May 2024 | 0.47 | -0.03 | -6.00% | 0.475 | 0.475 | 0.47 | 31,401 |
02 May 2024 | 0.50 | 0.02 | 4.17% | 0.53 | 0.53 | 0.475 | 2,000 |
01 May 2024 | 0.48 | 0.005 | 1.05% | 0.48 | 0.48 | 0.475 | 4,200 |
30 Abr 2024 | 0.475 | 0.005 | 1.06% | 0.49 | 0.49 | 0.475 | 35,087 |
29 Abr 2024 | 0.47 | -0.01 | -2.08% | 0.48 | 0.49 | 0.465 | 73,350 |
26 Abr 2024 | 0.48 | -0.05 | -9.43% | 0.54 | 0.54 | 0.48 | 116,000 |
25 Abr 2024 | 0.53 | -0.04 | -7.02% | 0.55 | 0.56 | 0.52 | 32,089 |
24 Abr 2024 | 0.57 | 0.02 | 3.64% | 0.57 | 0.57 | 0.57 | 16,100 |
23 Abr 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0 |
22 Abr 2024 | 0.55 | -0.02 | -3.51% | 0.57 | 0.57 | 0.55 | 6,649 |
19 Abr 2024 | 0.57 | 0.01 | 1.79% | 0.57 | 0.58 | 0.57 | 11,500 |
18 Abr 2024 | 0.56 | -0.03 | -5.08% | 0.56 | 0.56 | 0.56 | 10,900 |
17 Abr 2024 | 0.59 | -0.02 | -3.28% | 0.59 | 0.59 | 0.59 | 720 |
16 Abr 2024 | 0.61 | 0.04 | 7.02% | 0.56 | 0.61 | 0.54 | 28,149 |
15 Abr 2024 | 0.57 | -0.01 | -1.72% | 0.58 | 0.58 | 0.56 | 20,001 |
12 Abr 2024 | 0.58 | 0.01 | 1.75% | 0.60 | 0.60 | 0.58 | 9,500 |
11 Abr 2024 | 0.57 | -0.01 | -1.72% | 0.58 | 0.58 | 0.57 | 14,000 |
10 Abr 2024 | 0.58 | 0.01 | 1.75% | 0.58 | 0.58 | 0.58 | 1,700 |
09 Abr 2024 | 0.57 | 0.00 | 0.00% | 0.58 | 0.58 | 0.57 | 24,150 |
08 Abr 2024 | 0.57 | 0.01 | 1.79% | 0.60 | 0.60 | 0.57 | 41,200 |
05 Abr 2024 | 0.56 | -0.02 | -3.45% | 0.58 | 0.58 | 0.56 | 28,200 |
04 Abr 2024 | 0.58 | -0.02 | -3.33% | 0.62 | 0.62 | 0.58 | 2,500 |
03 Abr 2024 | 0.60 | -0.01 | -1.64% | 0.63 | 0.63 | 0.60 | 14,000 |
02 Abr 2024 | 0.61 | 0.01 | 1.67% | 0.60 | 0.61 | 0.60 | 8,900 |
01 Abr 2024 | 0.60 | 0.00 | 0.00% | 0.58 | 0.60 | 0.58 | 11,100 |
28 Mar 2024 | 0.60 | 0.01 | 1.69% | 0.60 | 0.60 | 0.57 | 6,700 |
27 Mar 2024 | 0.59 | 0.02 | 3.51% | 0.59 | 0.59 | 0.59 | 9,000 |
26 Mar 2024 | 0.57 | -0.02 | -3.39% | 0.57 | 0.57 | 0.57 | 4,000 |
25 Mar 2024 | 0.59 | 0.03 | 5.36% | 0.59 | 0.59 | 0.59 | 7,400 |
22 Mar 2024 | 0.56 | 0.00 | 0.00% | 0.59 | 0.59 | 0.56 | 1,000 |
21 Mar 2024 | 0.56 | -0.01 | -1.75% | 0.59 | 0.59 | 0.56 | 34,000 |
20 Mar 2024 | 0.57 | 0.02 | 3.64% | 0.56 | 0.58 | 0.56 | 52,300 |
19 Mar 2024 | 0.55 | -0.02 | -3.51% | 0.56 | 0.56 | 0.55 | 61,174 |
18 Mar 2024 | 0.57 | 0.02 | 3.64% | 0.57 | 0.57 | 0.57 | 500 |
15 Mar 2024 | 0.55 | 0.01 | 1.85% | 0.58 | 0.58 | 0.55 | 8,500 |
14 Mar 2024 | 0.54 | -0.01 | -1.82% | 0.55 | 0.55 | 0.54 | 11,000 |
13 Mar 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 12,000 |
12 Mar 2024 | 0.55 | 0.00 | 0.00% | 0.58 | 0.58 | 0.55 | 14,528 |
11 Mar 2024 | 0.55 | -0.04 | -6.78% | 0.57 | 0.57 | 0.55 | 48,896 |
08 Mar 2024 | 0.59 | 0.03 | 5.36% | 0.59 | 0.59 | 0.59 | 500 |
07 Mar 2024 | 0.56 | -0.03 | -5.08% | 0.59 | 0.59 | 0.56 | 2,600 |
06 Mar 2024 | 0.59 | 0.03 | 5.36% | 0.58 | 0.59 | 0.58 | 5,200 |
05 Mar 2024 | 0.56 | 0.00 | 0.00% | 0.59 | 0.59 | 0.56 | 8,250 |
04 Mar 2024 | 0.56 | -0.03 | -5.08% | 0.56 | 0.56 | 0.54 | 15,710 |
01 Mar 2024 | 0.59 | 0.01 | 1.72% | 0.58 | 0.59 | 0.57 | 6,500 |
29 Feb 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.58 | 0.58 | 9,500 |
28 Feb 2024 | 0.58 | -0.01 | -1.69% | 0.58 | 0.58 | 0.56 | 15,010 |
27 Feb 2024 | 0.59 | -0.01 | -1.67% | 0.60 | 0.60 | 0.59 | 4,500 |
26 Feb 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0 |
23 Feb 2024 | 0.60 | -0.01 | -1.64% | 0.60 | 0.60 | 0.59 | 10,600 |
22 Feb 2024 | 0.61 | -0.04 | -6.15% | 0.64 | 0.64 | 0.61 | 5,500 |
21 Feb 2024 | 0.65 | 0.00 | 0.00% | 0.64 | 0.65 | 0.62 | 4,512 |
20 Feb 2024 | 0.65 | 0.05 | 8.33% | 0.70 | 0.70 | 0.62 | 13,225 |
16 Feb 2024 | 0.60 | 0.14 | 30.43% | 0.49 | 0.64 | 0.49 | 100,845 |
15 Feb 2024 | 0.46 | -0.04 | -8.00% | 0.51 | 0.51 | 0.46 | 86,000 |
14 Feb 2024 | 0.50 | 0.02 | 4.17% | 0.50 | 0.50 | 0.50 | 2,000 |
13 Feb 2024 | 0.48 | -0.02 | -4.00% | 0.50 | 0.50 | 0.48 | 60,860 |
12 Feb 2024 | 0.50 | 0.00 | 0.00% | 0.54 | 0.54 | 0.50 | 144,145 |
09 Feb 2024 | 0.50 | -0.04 | -7.41% | 0.54 | 0.54 | 0.50 | 24,001 |