Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FANUF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 27.35 | -0.36 | -1.30% | 27.71 | 27.71 | 27.35 | 180 |
| 30 May 2024 | 27.71 | -1.68 | -5.72% | 27.58 | 27.71 | 27.58 | 10 |
| 29 May 2024 | 29.39 | 1.16 | 4.11% | 29.51 | 29.55 | 29.39 | 3,428 |
| 28 May 2024 | 28.23 | -0.37 | -1.29% | 28.23 | 28.23 | 28.23 | 15 |
| 24 May 2024 | 28.60 | -0.07 | -0.24% | 29.26 | 29.26 | 28.60 | 74 |
| 23 May 2024 | 28.67 | -0.03 | -0.09% | 28.97 | 28.97 | 28.67 | 75 |
| 22 May 2024 | 28.695 | -1.36 | -4.51% | 28.695 | 28.695 | 28.695 | 500 |
| 21 May 2024 | 30.05 | -0.41 | -1.35% | 30.27 | 30.27 | 30.01 | 14 |
| 20 May 2024 | 30.46 | 0.82 | 2.78% | 30.46 | 30.46 | 30.46 | 25,010 |
| 17 May 2024 | 29.635 | -0.33 | -1.08% | 29.635 | 29.635 | 29.635 | 730 |
| 16 May 2024 | 29.96 | 0.00 | 0.00% | 29.96 | 29.96 | 29.96 | 0 |
| 15 May 2024 | 29.96 | 0.00 | 0.00% | 29.96 | 29.96 | 29.96 | 0 |
| 14 May 2024 | 29.96 | 0.00 | 0.00% | 29.96 | 29.96 | 29.96 | 0 |
| 13 May 2024 | 29.96 | 0.00 | 0.00% | 29.96 | 29.96 | 29.96 | 0 |
| 10 May 2024 | 29.96 | 0.00 | 0.00% | 29.96 | 29.96 | 29.96 | 0 |
| 09 May 2024 | 29.96 | 0.00 | 0.00% | 29.96 | 29.96 | 29.96 | 0 |
| 08 May 2024 | 29.96 | -0.51 | -1.66% | 30.00 | 30.00 | 29.96 | 150 |
| 07 May 2024 | 30.465 | 0.00 | 0.00% | 30.465 | 30.465 | 30.465 | 0 |
| 06 May 2024 | 30.465 | -0.17 | -0.54% | 30.46 | 30.465 | 30.46 | 10,343 |
| 03 May 2024 | 30.63 | 0.53 | 1.76% | 30.20 | 31.13 | 30.19 | 772 |
| 02 May 2024 | 30.10 | 0.54 | 1.81% | 30.11 | 30.11 | 30.10 | 2,194 |
| 01 May 2024 | 29.565 | -0.30 | -0.99% | 29.565 | 29.565 | 29.565 | 5 |
| 30 Abr 2024 | 29.86 | 0.34 | 1.15% | 28.59 | 29.86 | 28.43 | 107 |
| 29 Abr 2024 | 29.52 | 0.33 | 1.13% | 29.40 | 29.52 | 28.68 | 683 |
| 26 Abr 2024 | 29.19 | 0.44 | 1.53% | 30.11 | 30.11 | 29.19 | 20 |
| 25 Abr 2024 | 28.75 | 0.40 | 1.41% | 28.75 | 28.75 | 28.75 | 5 |
| 24 Abr 2024 | 28.35 | -0.35 | -1.23% | 28.99 | 29.75 | 28.25 | 1,318 |
| 23 Abr 2024 | 28.702 | 0.27 | 0.95% | 29.31 | 29.31 | 28.702 | 1,783 |
| 22 Abr 2024 | 28.4305 | 0.14 | 0.49% | 27.95 | 28.4305 | 27.95 | 11,510 |
| 19 Abr 2024 | 28.291 | 0.00 | 0.00% | 28.291 | 28.291 | 28.291 | 0 |
| 18 Abr 2024 | 28.291 | -0.48 | -1.66% | 26.281 | 28.291 | 26.281 | 14,328 |
| 17 Abr 2024 | 28.7687 | 0.00 | 0.00% | 28.7687 | 28.7687 | 28.7687 | 0 |
| 16 Abr 2024 | 28.7687 | 0.00 | 0.00% | 28.7687 | 28.7687 | 28.7687 | 0 |
| 15 Abr 2024 | 28.7687 | 0.00 | 0.00% | 28.7687 | 28.7687 | 28.7687 | 0 |
| 12 Abr 2024 | 28.7687 | -0.31 | -1.07% | 28.7687 | 28.7687 | 28.7687 | 578 |
| 11 Abr 2024 | 29.08 | 0.77 | 2.72% | 29.04 | 29.08 | 28.471 | 388 |
| 10 Abr 2024 | 28.31 | -0.54 | -1.87% | 28.81 | 28.85 | 28.31 | 79,607 |
| 09 Abr 2024 | 28.85 | 0.65 | 2.30% | 28.81 | 28.85 | 28.81 | 346 |
| 08 Abr 2024 | 28.20 | 0.00 | 0.00% | 28.20 | 28.20 | 28.20 | 0 |
| 05 Abr 2024 | 28.20 | 0.87 | 3.18% | 28.20 | 28.20 | 28.16 | 520 |
| 04 Abr 2024 | 27.33 | 0.00 | 0.00% | 27.33 | 27.33 | 27.33 | 0 |
| 03 Abr 2024 | 27.33 | 0.00 | 0.00% | 27.33 | 27.33 | 27.33 | 0 |
| 02 Abr 2024 | 27.33 | -0.08 | -0.29% | 27.33 | 27.33 | 27.33 | 10 |
| 01 Abr 2024 | 27.4097 | 0.00 | 0.00% | 27.4097 | 27.4097 | 27.4097 | 0 |
| 28 Mar 2024 | 27.4097 | -1.08 | -3.79% | 28.34 | 28.34 | 27.4097 | 3,118 |
| 27 Mar 2024 | 28.49 | 0.20 | 0.70% | 28.49 | 28.49 | 28.49 | 66 |
| 26 Mar 2024 | 28.2929 | 0.29 | 1.05% | 28.45 | 28.45 | 28.2929 | 4,865 |
| 25 Mar 2024 | 28.00 | -1.48 | -5.02% | 28.30 | 28.30 | 28.00 | 127 |
| 22 Mar 2024 | 29.48 | 0.84 | 2.93% | 30.56 | 30.56 | 29.48 | 273 |
| 21 Mar 2024 | 28.64 | -0.36 | -1.24% | 28.64 | 28.64 | 28.64 | 200 |
| 20 Mar 2024 | 29.00 | -0.31 | -1.06% | 30.00 | 30.00 | 29.00 | 195 |
| 19 Mar 2024 | 29.31 | -0.01 | -0.02% | 29.31 | 29.31 | 29.31 | 4,080 |
| 18 Mar 2024 | 29.315 | -0.68 | -2.25% | 29.39 | 29.39 | 29.00 | 1,365 |
| 15 Mar 2024 | 29.99 | 0.87 | 2.99% | 29.99 | 29.99 | 29.99 | 65 |
| 14 Mar 2024 | 29.12 | 0.50 | 1.75% | 29.12 | 29.12 | 29.12 | 10 |
| 13 Mar 2024 | 28.62 | -0.39 | -1.34% | 28.26 | 28.62 | 28.26 | 498 |
| 12 Mar 2024 | 29.01 | 0.00 | 0.00% | 29.01 | 29.01 | 29.01 | 0 |
| 11 Mar 2024 | 29.01 | -0.85 | -2.85% | 29.65 | 29.65 | 29.01 | 105 |
| 08 Mar 2024 | 29.8609 | -1.02 | -3.29% | 30.93 | 30.93 | 29.8609 | 48 |
| 07 Mar 2024 | 30.877 | 0.00 | 0.00% | 30.877 | 30.877 | 30.877 | 0 |
| 06 Mar 2024 | 30.877 | 0.00 | 0.00% | 30.877 | 30.877 | 30.877 | 0 |
| 05 Mar 2024 | 30.877 | 0.88 | 2.92% | 29.5337 | 30.877 | 29.5337 | 350 |
| 04 Mar 2024 | 30.00 | 0.43 | 1.45% | 28.92 | 30.40 | 28.92 | 37,180 |
