Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FTCO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 4.29 | 0.04 | 0.94% | 4.25 | 4.29 | 4.19 | 34,835 |
| 26 Jun 2024 | 4.25 | 0.00 | 0.00% | 4.27 | 4.27 | 4.19 | 42,662 |
| 25 Jun 2024 | 4.25 | -0.06 | -1.39% | 4.28 | 4.30 | 4.15 | 74,049 |
| 24 Jun 2024 | 4.31 | -0.12 | -2.71% | 4.39 | 4.5173 | 4.25 | 90,006 |
| 21 Jun 2024 | 4.43 | -0.23 | -4.86% | 4.64 | 4.65 | 4.25 | 174,155 |
| 20 Jun 2024 | 4.6565 | -0.08 | -1.76% | 4.80 | 4.80 | 4.6435 | 32,036 |
| 18 Jun 2024 | 4.74 | 0.01 | 0.21% | 4.73 | 4.90 | 4.73 | 65,013 |
| 17 Jun 2024 | 4.73 | 0.01 | 0.21% | 4.735 | 4.78 | 4.677 | 26,529 |
| 14 Jun 2024 | 4.72 | 0.00 | 0.00% | 4.725 | 4.80 | 4.71 | 37,988 |
| 13 Jun 2024 | 4.72 | -0.01 | -0.21% | 4.73 | 4.74 | 4.67 | 25,328 |
| 12 Jun 2024 | 4.73 | -0.02 | -0.42% | 4.70 | 4.88 | 4.70 | 18,973 |
| 11 Jun 2024 | 4.75 | -0.12 | -2.51% | 4.85 | 4.8725 | 4.70 | 124,773 |
| 10 Jun 2024 | 4.8725 | -0.03 | -0.56% | 4.87 | 4.91 | 4.85 | 19,201 |
| 07 Jun 2024 | 4.90 | -0.02 | -0.41% | 4.99 | 4.99 | 4.80 | 56,687 |
| 06 Jun 2024 | 4.92 | 0.00 | 0.00% | 4.90 | 4.94 | 4.90 | 33,555 |
| 05 Jun 2024 | 4.92 | 0.02 | 0.41% | 4.90 | 4.95 | 4.88 | 14,094 |
| 04 Jun 2024 | 4.90 | -0.06 | -1.21% | 4.92 | 4.9775 | 4.88 | 28,556 |
| 03 Jun 2024 | 4.96 | -0.04 | -0.80% | 5.00 | 5.00 | 4.91 | 36,548 |
| 31 May 2024 | 5.00 | -0.04 | -0.79% | 5.04 | 5.04 | 4.88 | 38,051 |
| 30 May 2024 | 5.04 | 0.03 | 0.60% | 4.98 | 5.06 | 4.90 | 30,454 |
| 29 May 2024 | 5.01 | -0.02 | -0.40% | 5.0025 | 5.01 | 4.97 | 25,383 |
| 28 May 2024 | 5.03 | 0.04 | 0.80% | 4.89 | 5.05 | 4.84 | 104,619 |
| 24 May 2024 | 4.99 | 0.01 | 0.20% | 4.92 | 5.00 | 4.92 | 36,806 |
| 23 May 2024 | 4.98 | 0.00 | 0.00% | 5.00 | 5.02 | 4.95 | 12,740 |
| 22 May 2024 | 4.98 | -0.01 | -0.28% | 5.01 | 5.11 | 4.89 | 43,808 |
| 21 May 2024 | 4.994 | 0.03 | 0.69% | 4.95 | 5.01 | 4.95 | 54,293 |
| 20 May 2024 | 4.96 | 0.01 | 0.20% | 4.98 | 4.99 | 4.89 | 34,515 |
| 17 May 2024 | 4.95 | -0.02 | -0.36% | 4.98 | 4.98 | 4.85 | 53,098 |
| 16 May 2024 | 4.968 | 0.00 | -0.04% | 4.90 | 4.99 | 4.90 | 25,833 |
| 15 May 2024 | 4.97 | 0.11 | 2.18% | 4.89 | 5.00 | 4.83 | 35,578 |
| 14 May 2024 | 4.864 | 0.01 | 0.29% | 4.84 | 4.89 | 4.82 | 36,212 |
| 13 May 2024 | 4.85 | 0.06 | 1.25% | 4.74 | 4.86 | 4.69 | 32,055 |
| 10 May 2024 | 4.79 | 0.20 | 4.36% | 4.61 | 4.79 | 4.60 | 72,062 |
| 09 May 2024 | 4.59 | -0.26 | -5.36% | 4.85 | 4.90 | 4.58 | 76,459 |
| 08 May 2024 | 4.85 | 0.09 | 1.91% | 4.84 | 4.85 | 4.75 | 28,164 |
| 07 May 2024 | 4.759 | -0.09 | -1.88% | 4.80 | 4.87 | 4.73 | 80,462 |
| 06 May 2024 | 4.85 | -0.07 | -1.42% | 4.95 | 4.96 | 4.77 | 59,570 |
| 03 May 2024 | 4.92 | 0.03 | 0.61% | 4.97 | 4.97 | 4.81 | 57,369 |
| 02 May 2024 | 4.89 | -0.05 | -1.01% | 4.98 | 4.98 | 4.85 | 18,683 |
| 01 May 2024 | 4.94 | 0.04 | 0.82% | 4.95 | 5.00 | 4.90 | 28,748 |
| 30 Abr 2024 | 4.90 | -0.04 | -0.81% | 4.85 | 5.00 | 4.81 | 23,341 |
| 29 Abr 2024 | 4.94 | -0.07 | -1.40% | 5.10 | 5.16 | 4.89 | 32,158 |
| 26 Abr 2024 | 5.01 | -0.09 | -1.76% | 5.12 | 5.12 | 5.00 | 31,061 |
| 25 Abr 2024 | 5.10 | 0.09 | 1.80% | 5.08 | 5.10 | 5.00 | 30,433 |
| 24 Abr 2024 | 5.01 | 0.03 | 0.60% | 4.98 | 5.16 | 4.9425 | 32,341 |
| 23 Abr 2024 | 4.98 | 0.07 | 1.43% | 4.97 | 5.00 | 4.87 | 27,487 |
| 22 Abr 2024 | 4.91 | 0.28 | 6.05% | 4.60 | 4.99 | 4.55 | 68,291 |
| 19 Abr 2024 | 4.63 | -0.01 | -0.22% | 4.66 | 4.72 | 4.56 | 39,411 |
| 18 Abr 2024 | 4.64 | -0.31 | -6.28% | 4.88 | 5.01 | 4.58 | 45,131 |
| 17 Abr 2024 | 4.951 | 0.39 | 8.57% | 4.60 | 5.10 | 4.575 | 109,752 |
| 16 Abr 2024 | 4.56 | -0.41 | -8.19% | 4.94 | 4.98 | 4.54 | 208,674 |
| 15 Abr 2024 | 4.967 | -0.03 | -0.66% | 4.99 | 5.007 | 4.91 | 54,162 |
| 12 Abr 2024 | 5.00 | -0.26 | -4.94% | 5.30 | 5.30 | 4.91 | 359,652 |
| 11 Abr 2024 | 5.26 | -0.03 | -0.57% | 5.32 | 5.33 | 5.23 | 59,623 |
| 10 Abr 2024 | 5.29 | 0.03 | 0.57% | 5.27 | 5.36 | 5.26 | 41,543 |
| 09 Abr 2024 | 5.26 | -0.02 | -0.38% | 5.31 | 5.31 | 5.21 | 84,567 |
| 08 Abr 2024 | 5.28 | -0.15 | -2.76% | 5.43 | 5.45 | 5.26 | 65,118 |
| 05 Abr 2024 | 5.43 | 0.15 | 2.84% | 5.22 | 5.43 | 5.22 | 110,891 |
| 04 Abr 2024 | 5.28 | 0.08 | 1.54% | 5.25 | 5.35 | 5.11 | 108,289 |
| 03 Abr 2024 | 5.20 | 0.01 | 0.19% | 5.21 | 5.35 | 5.167 | 87,333 |
| 02 Abr 2024 | 5.19 | -0.12 | -2.17% | 5.43 | 5.43 | 5.15 | 70,050 |
| 01 Abr 2024 | 5.305 | -0.16 | -2.84% | 5.40 | 5.60 | 5.25 | 119,684 |
