Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FGPR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 16.36 | 0.02 | 0.12% | 16.36 | 16.36 | 16.36 | 572 |
| 21 May 2024 | 16.34 | 0.34 | 2.13% | 16.00 | 16.34 | 16.00 | 801 |
| 20 May 2024 | 16.00 | 1.18 | 7.96% | 15.26 | 16.095 | 15.26 | 4,950 |
| 17 May 2024 | 14.82 | -0.29 | -1.92% | 15.066 | 15.066 | 14.82 | 2,426 |
| 16 May 2024 | 15.11 | -1.29 | -7.86% | 15.00 | 15.30 | 15.00 | 5,252 |
| 15 May 2024 | 16.3984 | -0.03 | -0.19% | 16.1845 | 16.3984 | 16.1845 | 832 |
| 14 May 2024 | 16.43 | 1.61 | 10.86% | 14.99 | 16.43 | 14.85 | 2,821 |
| 13 May 2024 | 14.82 | 0.38 | 2.63% | 15.10 | 15.10 | 14.55 | 1,129 |
| 10 May 2024 | 14.44 | 0.40 | 2.85% | 14.00 | 15.00 | 12.53 | 1,668 |
| 09 May 2024 | 14.04 | -3.79 | -21.26% | 17.12 | 17.35 | 12.04 | 4,704 |
| 08 May 2024 | 17.83 | -0.06 | -0.34% | 17.80 | 17.89 | 17.05 | 8,413 |
| 07 May 2024 | 17.89 | 3.31 | 22.70% | 14.80 | 18.00 | 14.80 | 26,310 |
| 06 May 2024 | 14.58 | 0.33 | 2.32% | 14.54 | 14.62 | 14.50 | 2,132 |
| 03 May 2024 | 14.25 | 0.87 | 6.50% | 13.40 | 14.5788 | 13.40 | 3,366 |
| 02 May 2024 | 13.38 | 1.13 | 9.22% | 12.74 | 13.38 | 12.50 | 6,260 |
| 01 May 2024 | 12.25 | 0.35 | 2.94% | 11.90 | 12.27 | 11.90 | 1,939 |
| 30 Abr 2024 | 11.90 | 0.43 | 3.75% | 11.50 | 11.98 | 11.50 | 6,243 |
| 29 Abr 2024 | 11.47 | -0.06 | -0.48% | 11.98 | 12.00 | 11.425 | 4,787 |
| 26 Abr 2024 | 11.5255 | -0.22 | -1.91% | 11.5255 | 11.5255 | 11.5255 | 370 |
| 25 Abr 2024 | 11.75 | 0.45 | 3.98% | 10.18 | 11.845 | 10.18 | 2,149 |
| 24 Abr 2024 | 11.30 | 0.25 | 2.26% | 11.30 | 11.30 | 11.30 | 190 |
| 23 Abr 2024 | 11.05 | 0.40 | 3.76% | 10.95 | 11.75 | 10.95 | 2,288 |
| 22 Abr 2024 | 10.65 | 0.59 | 5.86% | 10.31 | 10.65 | 10.31 | 1,602 |
| 19 Abr 2024 | 10.06 | -0.04 | -0.40% | 10.08 | 10.48 | 10.04 | 8,210 |
| 18 Abr 2024 | 10.10 | -0.77 | -7.08% | 10.77 | 10.77 | 9.55 | 5,341 |
| 17 Abr 2024 | 10.87 | -0.50 | -4.38% | 10.90 | 10.95 | 10.87 | 1,232 |
| 16 Abr 2024 | 11.368 | 0.12 | 1.05% | 11.50 | 11.55 | 11.368 | 1,200 |
| 15 Abr 2024 | 11.25 | -0.25 | -2.17% | 11.29 | 11.50 | 11.25 | 4,078 |
| 12 Abr 2024 | 11.50 | -0.53 | -4.41% | 12.2774 | 12.317 | 10.04 | 7,080 |
| 11 Abr 2024 | 12.03 | -0.19 | -1.55% | 12.23 | 12.23 | 12.02 | 5,461 |
| 10 Abr 2024 | 12.22 | 0.07 | 0.58% | 12.18 | 12.95 | 12.18 | 5,107 |
| 09 Abr 2024 | 12.15 | 0.12 | 1.00% | 12.01 | 12.172 | 12.01 | 2,187 |
| 08 Abr 2024 | 12.03 | -0.01 | -0.05% | 12.05 | 12.08 | 11.88 | 7,995 |
| 05 Abr 2024 | 12.036 | -0.21 | -1.75% | 11.97 | 12.036 | 11.97 | 1,011 |
| 04 Abr 2024 | 12.25 | -0.33 | -2.62% | 12.60 | 12.83 | 12.25 | 1,569 |
| 03 Abr 2024 | 12.58 | 0.61 | 5.05% | 12.00 | 12.58 | 11.62 | 11,228 |
| 02 Abr 2024 | 11.975 | 0.07 | 0.63% | 11.805 | 12.00 | 11.805 | 3,563 |
| 01 Abr 2024 | 11.90 | 0.07 | 0.59% | 11.50 | 11.90 | 11.50 | 2,419 |
| 28 Mar 2024 | 11.83 | 0.33 | 2.87% | 11.64 | 11.83 | 11.50 | 2,959 |
| 27 Mar 2024 | 11.50 | 0.00 | 0.00% | 11.3982 | 11.50 | 11.132 | 3,800 |
| 26 Mar 2024 | 11.50 | -0.50 | -4.17% | 12.00 | 12.00 | 10.85 | 3,282 |
| 25 Mar 2024 | 12.00 | 0.45 | 3.90% | 11.4834 | 12.00 | 10.905 | 16,731 |
| 22 Mar 2024 | 11.55 | 2.12 | 22.42% | 9.50 | 12.00 | 9.50 | 23,925 |
| 21 Mar 2024 | 9.435 | 0.47 | 5.18% | 8.71 | 9.48 | 8.71 | 4,824 |
| 20 Mar 2024 | 8.97 | 0.22 | 2.51% | 8.10 | 9.10 | 8.10 | 16,848 |
| 19 Mar 2024 | 8.75 | 0.76 | 9.51% | 7.67 | 8.75 | 7.67 | 23,010 |
| 18 Mar 2024 | 7.99 | 0.79 | 10.97% | 7.25 | 8.00 | 7.25 | 71,989 |
| 15 Mar 2024 | 7.20 | 0.27 | 3.90% | 6.73 | 7.22 | 6.73 | 23,843 |
| 14 Mar 2024 | 6.93 | -0.26 | -3.62% | 7.20 | 7.20 | 6.91 | 5,210 |
| 13 Mar 2024 | 7.19 | 0.18 | 2.57% | 6.80 | 7.23 | 6.724 | 9,834 |
| 12 Mar 2024 | 7.01 | 0.18 | 2.56% | 6.75 | 7.01 | 6.75 | 3,857 |
| 11 Mar 2024 | 6.835 | -0.14 | -1.94% | 6.718 | 6.964 | 6.70 | 3,471 |
| 08 Mar 2024 | 6.97 | 0.00 | 0.00% | 6.63 | 6.97 | 6.63 | 1,112 |
| 07 Mar 2024 | 6.97 | 0.30 | 4.50% | 6.79 | 6.97 | 6.63 | 3,412 |
| 06 Mar 2024 | 6.67 | -0.13 | -1.91% | 6.60 | 6.79 | 6.60 | 1,948 |
| 05 Mar 2024 | 6.80 | -0.07 | -1.02% | 6.99 | 6.99 | 6.80 | 1,916 |
| 04 Mar 2024 | 6.87 | 0.12 | 1.78% | 6.75 | 6.9824 | 6.60 | 4,527 |
| 01 Mar 2024 | 6.75 | 0.08 | 1.20% | 6.75 | 6.75 | 6.75 | 504 |
| 29 Feb 2024 | 6.67 | 0.02 | 0.30% | 7.04 | 7.04 | 6.65 | 3,617 |
| 28 Feb 2024 | 6.65 | 0.00 | 0.00% | 7.04 | 7.04 | 6.65 | 517 |
| 27 Feb 2024 | 6.65 | 0.00 | 0.00% | 6.67 | 6.85 | 6.65 | 948 |
| 26 Feb 2024 | 6.65 | -0.45 | -6.34% | 6.825 | 7.10 | 6.58 | 2,106 |
| 23 Feb 2024 | 7.10 | -0.06 | -0.84% | 7.26 | 7.26 | 6.81 | 2,992 |
