FKMCF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.0342 | 0.00 | 0.00% | 0.0342 | 0.0342 | 0.0342 | 0 |
27 Jun 2024 | 0.0342 | 0.00 | 0.00% | 0.0342 | 0.0342 | 0.0342 | 0 |
26 Jun 2024 | 0.0342 | 0.0091 | 36.25% | 0.0342 | 0.0342 | 0.0342 | 4,500 |
25 Jun 2024 | 0.0251 | 0.00 | 0.00% | 0.0251 | 0.0251 | 0.0251 | 0 |
24 Jun 2024 | 0.0251 | -0.0038 | -13.15% | 0.0275 | 0.03325 | 0.0251 | 120,000 |
21 Jun 2024 | 0.0289 | 0.0013 | 4.71% | 0.0291 | 0.04 | 0.0289 | 327,000 |
20 Jun 2024 | 0.0276 | 0.00 | 0.00% | 0.0276 | 0.0276 | 0.0276 | 0 |
18 Jun 2024 | 0.0276 | 0.00 | 0.00% | 0.0276 | 0.0276 | 0.0276 | 0 |
17 Jun 2024 | 0.0276 | 0.00 | 0.00% | 0.0276 | 0.0276 | 0.0276 | 0 |
14 Jun 2024 | 0.0276 | 0.00 | 0.00% | 0.0276 | 0.0276 | 0.0276 | 0 |
13 Jun 2024 | 0.0276 | 0.0002 | 0.73% | 0.0276 | 0.0276 | 0.0276 | 6,000 |
12 Jun 2024 | 0.0274 | -0.0006 | -2.14% | 0.0274 | 0.0274 | 0.0274 | 2,000 |
11 Jun 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 0 |
10 Jun 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 0 |
07 Jun 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 0 |
06 Jun 2024 | 0.028 | -0.00285 | -9.24% | 0.029 | 0.029 | 0.028 | 175,000 |
05 Jun 2024 | 0.03085 | 0.00 | 0.00% | 0.03085 | 0.03085 | 0.03085 | 0 |
04 Jun 2024 | 0.03085 | 0.00 | 0.00% | 0.03085 | 0.03085 | 0.03085 | 0 |
03 Jun 2024 | 0.03085 | 0.00 | 0.00% | 0.03085 | 0.03085 | 0.03085 | 0 |
31 May 2024 | 0.03085 | 0.00 | 0.00% | 0.03085 | 0.03085 | 0.03085 | 0 |
30 May 2024 | 0.03085 | 0.00195 | 6.75% | 0.03085 | 0.03085 | 0.03085 | 2,377 |
29 May 2024 | 0.0289 | 0.00 | 0.00% | 0.0289 | 0.0289 | 0.0289 | 0 |
28 May 2024 | 0.0289 | -0.0003 | -1.03% | 0.0289 | 0.0289 | 0.0289 | 400,000 |
24 May 2024 | 0.0292 | -0.0039 | -11.78% | 0.0292 | 0.0292 | 0.0292 | 19,000 |
23 May 2024 | 0.0331 | 0.0041 | 14.14% | 0.0331 | 0.0331 | 0.0331 | 15,000 |
22 May 2024 | 0.029 | -0.004 | -12.12% | 0.0315 | 0.0339 | 0.029 | 432,000 |
21 May 2024 | 0.033 | -0.012 | -26.67% | 0.038 | 0.038 | 0.0325 | 503,000 |
20 May 2024 | 0.045 | 0.0102 | 29.31% | 0.0557 | 0.06 | 0.0426 | 25,000 |
17 May 2024 | 0.0348 | 0.0012 | 3.57% | 0.0348 | 0.0348 | 0.0348 | 10,000 |
16 May 2024 | 0.0336 | -0.0042 | -11.11% | 0.0371 | 0.0371 | 0.0328 | 86,395 |
15 May 2024 | 0.0378 | 0.00295 | 8.46% | 0.037 | 0.0378 | 0.0328 | 82,610 |
14 May 2024 | 0.03485 | -0.00265 | -7.07% | 0.0362 | 0.0362 | 0.03485 | 22,000 |
13 May 2024 | 0.0375 | -0.0038 | -9.20% | 0.0375 | 0.0375 | 0.0375 | 67,000 |
10 May 2024 | 0.0413 | -0.0031 | -6.98% | 0.0396 | 0.0413 | 0.0363 | 56,400 |
09 May 2024 | 0.0444 | 0.0082 | 22.65% | 0.0444 | 0.0444 | 0.0444 | 11,000 |
08 May 2024 | 0.0362 | -0.0026 | -6.70% | 0.0441 | 0.0441 | 0.0362 | 62,991 |
07 May 2024 | 0.0388 | -0.0019 | -4.67% | 0.0384 | 0.044 | 0.0384 | 362,000 |
06 May 2024 | 0.0407 | -0.0002 | -0.49% | 0.0444 | 0.0444 | 0.0407 | 67,549 |
03 May 2024 | 0.0409 | 0.0009 | 2.25% | 0.0408 | 0.0409 | 0.0408 | 40,000 |
02 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
01 May 2024 | 0.04 | -0.0048 | -10.71% | 0.039 | 0.0404 | 0.0363 | 215,000 |
30 Abr 2024 | 0.0448 | 0.00 | 0.00% | 0.0448 | 0.0448 | 0.0448 | 0 |
29 Abr 2024 | 0.0448 | 0.00165 | 3.82% | 0.045 | 0.045 | 0.0388 | 419,665 |
26 Abr 2024 | 0.04315 | 0.00215 | 5.24% | 0.0399 | 0.04315 | 0.0399 | 1,200 |
25 Abr 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0 |
24 Abr 2024 | 0.041 | 0.00 | 0.00% | 0.0406 | 0.041 | 0.0406 | 110,000 |
23 Abr 2024 | 0.041 | 0.00 | 0.00% | 0.0409 | 0.041 | 0.0409 | 38,000 |
22 Abr 2024 | 0.041 | -0.004 | -8.89% | 0.041 | 0.041 | 0.041 | 32,000 |
19 Abr 2024 | 0.045 | -0.0007 | -1.53% | 0.0478 | 0.0478 | 0.045 | 45,000 |
18 Abr 2024 | 0.0457 | -0.0045 | -8.96% | 0.0452 | 0.0457 | 0.0452 | 24,000 |
17 Abr 2024 | 0.0502 | 0.00 | 0.00% | 0.0502 | 0.0502 | 0.0502 | 0 |
16 Abr 2024 | 0.0502 | 0.00 | 0.00% | 0.0502 | 0.0502 | 0.0502 | 0 |
15 Abr 2024 | 0.0502 | 0.00 | 0.00% | 0.0502 | 0.0502 | 0.0502 | 0 |
12 Abr 2024 | 0.0502 | 0.0002 | 0.40% | 0.0503 | 0.055 | 0.0502 | 227,100 |
11 Abr 2024 | 0.05 | 0.001 | 2.04% | 0.0471 | 0.05 | 0.0468 | 80,953 |
10 Abr 2024 | 0.049 | -0.001 | -2.00% | 0.04845 | 0.049 | 0.04565 | 105,800 |
09 Abr 2024 | 0.05 | 0.00096 | 1.96% | 0.05 | 0.05 | 0.05 | 20,000 |
08 Abr 2024 | 0.04904 | 0.00274 | 5.92% | 0.04955 | 0.04955 | 0.04904 | 47,000 |
05 Abr 2024 | 0.0463 | -0.0047 | -9.22% | 0.0463 | 0.0463 | 0.0463 | 44,000 |
04 Abr 2024 | 0.051 | 0.0024 | 4.94% | 0.0513 | 0.0513 | 0.051 | 100,000 |
03 Abr 2024 | 0.0486 | 0.00975 | 25.10% | 0.045 | 0.0486 | 0.04495 | 149,000 |
02 Abr 2024 | 0.03885 | 0.00105 | 2.78% | 0.03885 | 0.03885 | 0.03885 | 15,000 |