Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FFXDF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 14.41 | -0.16 | -1.10% | 14.51 | 14.582 | 14.3755 | 11,409 |
| 27 Jun 2024 | 14.57 | 0.00 | 0.00% | 14.57 | 14.598 | 14.50 | 3,375 |
| 26 Jun 2024 | 14.57 | -0.16 | -1.09% | 14.45 | 14.72 | 14.45 | 23,168 |
| 25 Jun 2024 | 14.73 | -0.10 | -0.67% | 14.865 | 14.865 | 14.73 | 4,950 |
| 24 Jun 2024 | 14.83 | 0.62 | 4.36% | 14.48 | 15.10 | 14.48 | 57,825 |
| 21 Jun 2024 | 14.21 | 0.33 | 2.38% | 13.85 | 15.14 | 13.85 | 48,564 |
| 20 Jun 2024 | 13.88 | -0.16 | -1.14% | 13.85 | 14.03 | 13.796 | 54,158 |
| 18 Jun 2024 | 14.04 | -0.01 | -0.04% | 14.47 | 14.47 | 13.92 | 33,768 |
| 17 Jun 2024 | 14.045 | 0.04 | 0.32% | 13.87 | 14.045 | 13.87 | 105,638 |
| 14 Jun 2024 | 14.00 | 0.09 | 0.65% | 13.87 | 14.08 | 13.87 | 42,807 |
| 13 Jun 2024 | 13.91 | -0.06 | -0.43% | 13.97 | 13.97 | 13.6075 | 35,610 |
| 12 Jun 2024 | 13.97 | 0.10 | 0.72% | 13.82 | 14.06 | 13.82 | 78,730 |
| 11 Jun 2024 | 13.87 | -0.04 | -0.29% | 13.91 | 13.91 | 13.7225 | 52,201 |
| 10 Jun 2024 | 13.91 | 0.01 | 0.07% | 14.045 | 14.09 | 13.83 | 195,154 |
| 07 Jun 2024 | 13.90 | 0.03 | 0.22% | 14.00 | 14.07 | 13.80 | 65,509 |
| 06 Jun 2024 | 13.87 | 0.01 | 0.07% | 13.84 | 14.00 | 13.77 | 59,265 |
| 05 Jun 2024 | 13.86 | 0.08 | 0.58% | 13.78 | 14.12 | 13.55 | 109,861 |
| 04 Jun 2024 | 13.78 | -0.54 | -3.77% | 14.16 | 14.16 | 13.6875 | 160,779 |
| 03 Jun 2024 | 14.32 | 0.30 | 2.14% | 13.90 | 14.564 | 13.90 | 138,574 |
| 31 May 2024 | 14.02 | 0.12 | 0.86% | 14.00 | 14.03 | 13.96 | 3,891 |
| 30 May 2024 | 13.90 | -0.15 | -1.07% | 14.05 | 14.06 | 13.8975 | 31,657 |
| 29 May 2024 | 14.05 | -0.02 | -0.14% | 14.05 | 14.10 | 14.02 | 22,956 |
| 28 May 2024 | 14.07 | -0.02 | -0.14% | 14.02 | 14.24 | 14.02 | 28,819 |
| 24 May 2024 | 14.09 | 0.07 | 0.50% | 14.13 | 14.13 | 14.08 | 5,387 |
| 23 May 2024 | 14.02 | -0.09 | -0.64% | 14.10 | 14.11 | 14.01 | 12,882 |
| 22 May 2024 | 14.11 | -0.09 | -0.63% | 14.265 | 14.30 | 14.10 | 7,912 |
| 21 May 2024 | 14.20 | -0.25 | -1.73% | 14.28 | 14.30 | 14.20 | 5,965 |
| 20 May 2024 | 14.45 | 0.17 | 1.19% | 14.3588 | 14.45 | 14.28 | 4,703 |
| 17 May 2024 | 14.28 | -0.13 | -0.93% | 14.32 | 14.33 | 14.28 | 7,528 |
| 16 May 2024 | 14.414 | 0.11 | 0.80% | 14.47 | 14.60 | 14.414 | 11,522 |
| 15 May 2024 | 14.30 | 0.21 | 1.49% | 14.26 | 14.565 | 14.14 | 40,793 |
| 14 May 2024 | 14.09 | 0.04 | 0.25% | 14.04 | 14.11 | 13.946 | 82,210 |
| 13 May 2024 | 14.055 | -0.02 | -0.11% | 14.04 | 14.20 | 14.04 | 21,306 |
| 10 May 2024 | 14.07 | -0.03 | -0.21% | 14.18 | 14.18 | 14.04 | 15,877 |
| 09 May 2024 | 14.10 | 0.00 | 0.00% | 14.21 | 14.34 | 14.04 | 22,867 |
| 08 May 2024 | 14.10 | -0.06 | -0.42% | 14.40 | 14.40 | 14.055 | 22,252 |
| 07 May 2024 | 14.16 | -0.18 | -1.24% | 14.57 | 14.65 | 14.065 | 60,988 |
| 06 May 2024 | 14.338 | -0.12 | -0.84% | 14.50 | 14.50 | 14.338 | 37,066 |
| 03 May 2024 | 14.46 | -0.29 | -1.97% | 14.70 | 14.70 | 14.40 | 70,356 |
| 02 May 2024 | 14.75 | 0.01 | 0.07% | 14.79 | 14.79 | 14.74 | 2,728 |
| 01 May 2024 | 14.74 | 0.09 | 0.61% | 14.90 | 15.00 | 14.714 | 35,844 |
| 30 Abr 2024 | 14.65 | -0.10 | -0.68% | 14.80 | 15.00 | 14.65 | 40,914 |
| 29 Abr 2024 | 14.75 | 0.00 | 0.00% | 14.75 | 14.82 | 14.75 | 20,469 |
| 26 Abr 2024 | 14.75 | -0.24 | -1.60% | 14.89 | 14.92 | 14.75 | 31,161 |
| 25 Abr 2024 | 14.99 | 0.17 | 1.15% | 14.78 | 15.00 | 14.78 | 67,907 |
| 24 Abr 2024 | 14.82 | 0.04 | 0.27% | 14.75 | 14.85 | 14.75 | 24,609 |
| 23 Abr 2024 | 14.78 | 0.01 | 0.05% | 14.80 | 14.82 | 14.71 | 44,627 |
| 22 Abr 2024 | 14.772 | 0.10 | 0.70% | 14.8125 | 14.85 | 14.71 | 47,423 |
| 19 Abr 2024 | 14.67 | -0.18 | -1.21% | 14.81 | 14.84 | 14.65 | 22,769 |
| 18 Abr 2024 | 14.85 | 0.00 | 0.00% | 14.84 | 14.85 | 14.65 | 15,139 |
| 17 Abr 2024 | 14.85 | 0.01 | 0.07% | 14.94 | 14.94 | 14.84 | 14,435 |
| 16 Abr 2024 | 14.84 | -0.12 | -0.80% | 14.89 | 14.96 | 14.84 | 15,104 |
| 15 Abr 2024 | 14.96 | 0.06 | 0.40% | 15.15 | 15.15 | 14.79 | 38,017 |
| 12 Abr 2024 | 14.90 | -0.01 | -0.07% | 14.94 | 14.94 | 14.85 | 35,786 |
| 11 Abr 2024 | 14.91 | -0.04 | -0.27% | 14.94 | 14.96 | 14.9075 | 46,457 |
| 10 Abr 2024 | 14.95 | 0.25 | 1.70% | 14.74 | 14.96 | 14.74 | 98,857 |
| 09 Abr 2024 | 14.70 | -0.24 | -1.57% | 14.83 | 14.878 | 14.70 | 7,402 |
| 08 Abr 2024 | 14.935 | 0.14 | 0.91% | 14.80 | 14.9425 | 14.80 | 5,373 |
| 05 Abr 2024 | 14.80 | 0.02 | 0.11% | 14.85 | 14.90 | 14.80 | 6,322 |
| 04 Abr 2024 | 14.784 | -0.12 | -0.78% | 14.86 | 14.95 | 14.784 | 43,331 |
| 03 Abr 2024 | 14.90 | -0.05 | -0.33% | 14.86 | 14.95 | 14.86 | 24,429 |
| 02 Abr 2024 | 14.95 | 0.07 | 0.47% | 14.8157 | 14.95 | 14.81 | 20,821 |
