FESA3 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 15.36 | 0.48 | 3.23% | 15.36 | 15.36 | 15.36 | 100 |
02 May 2024 | 14.88 | 0.01 | 0.07% | 14.88 | 14.88 | 14.88 | 100 |
30 Abr 2024 | 14.87 | 0.00 | 0.00% | 14.87 | 14.87 | 14.87 | 0 |
29 Abr 2024 | 14.87 | 0.12 | 0.81% | 14.80 | 14.87 | 14.80 | 300 |
26 Abr 2024 | 14.75 | -0.72 | -4.65% | 14.89 | 14.89 | 14.01 | 900 |
25 Abr 2024 | 15.47 | 0.00 | 0.00% | 15.41 | 15.47 | 15.41 | 300 |
24 Abr 2024 | 15.47 | -0.02 | -0.13% | 15.46 | 15.47 | 15.46 | 200 |
23 Abr 2024 | 15.49 | 0.00 | 0.00% | 15.49 | 15.49 | 15.49 | 0 |
22 Abr 2024 | 15.49 | 0.00 | 0.00% | 15.49 | 15.49 | 15.49 | 0 |
19 Abr 2024 | 15.49 | 0.52 | 3.47% | 15.49 | 15.49 | 15.49 | 100 |
18 Abr 2024 | 14.97 | -0.03 | -0.20% | 14.97 | 14.97 | 14.97 | 200 |
17 Abr 2024 | 15.00 | 0.00 | 0.00% | 14.98 | 15.00 | 14.96 | 500 |
16 Abr 2024 | 15.00 | -0.43 | -2.79% | 15.10 | 15.10 | 15.00 | 600 |
15 Abr 2024 | 15.43 | -0.47 | -2.96% | 15.60 | 15.60 | 15.43 | 200 |
12 Abr 2024 | 15.90 | -0.08 | -0.50% | 15.89 | 15.90 | 15.89 | 500 |
11 Abr 2024 | 15.98 | 0.09 | 0.57% | 15.98 | 15.98 | 15.98 | 100 |
10 Abr 2024 | 15.89 | 0.00 | 0.00% | 15.89 | 15.89 | 15.89 | 0 |
09 Abr 2024 | 15.89 | 0.00 | 0.00% | 15.89 | 15.89 | 15.89 | 0 |
08 Abr 2024 | 15.89 | 0.39 | 2.52% | 15.89 | 15.89 | 15.89 | 100 |
05 Abr 2024 | 15.50 | -0.02 | -0.13% | 15.89 | 15.97 | 15.50 | 300 |
04 Abr 2024 | 15.52 | 0.51 | 3.40% | 15.93 | 15.93 | 15.50 | 400 |
03 Abr 2024 | 15.01 | -0.89 | -5.60% | 15.71 | 15.71 | 15.01 | 300 |
02 Abr 2024 | 15.90 | 0.00 | 0.00% | 15.90 | 15.90 | 15.85 | 1,200 |
01 Abr 2024 | 15.90 | -0.06 | -0.38% | 15.90 | 15.90 | 15.90 | 100 |
28 Mar 2024 | 15.96 | 0.00 | 0.00% | 15.96 | 15.96 | 15.96 | 0 |
27 Mar 2024 | 15.96 | 0.21 | 1.33% | 15.75 | 15.96 | 15.75 | 300 |
26 Mar 2024 | 15.75 | 0.00 | 0.00% | 15.75 | 15.75 | 15.75 | 0 |
25 Mar 2024 | 15.75 | 0.00 | 0.00% | 15.75 | 15.75 | 15.75 | 100 |
22 Mar 2024 | 15.75 | 0.75 | 5.00% | 15.75 | 15.75 | 15.75 | 100 |
21 Mar 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0 |
20 Mar 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0 |
19 Mar 2024 | 15.00 | 0.13 | 0.87% | 14.80 | 15.00 | 14.80 | 400 |
18 Mar 2024 | 14.87 | 0.43 | 2.98% | 14.60 | 14.87 | 14.42 | 500 |
15 Mar 2024 | 14.44 | -0.07 | -0.48% | 14.44 | 14.44 | 14.44 | 200 |
14 Mar 2024 | 14.51 | 0.00 | 0.00% | 14.51 | 14.51 | 14.51 | 0 |
13 Mar 2024 | 14.51 | 0.22 | 1.54% | 14.29 | 14.51 | 13.68 | 2,100 |
12 Mar 2024 | 14.29 | 0.45 | 3.25% | 14.23 | 14.29 | 14.20 | 1,500 |
11 Mar 2024 | 13.84 | 0.14 | 1.02% | 13.70 | 13.84 | 13.70 | 800 |
08 Mar 2024 | 13.70 | 0.03 | 0.22% | 13.51 | 13.70 | 13.51 | 500 |
07 Mar 2024 | 13.67 | -0.03 | -0.22% | 13.49 | 13.67 | 13.49 | 400 |
06 Mar 2024 | 13.70 | -1.25 | -8.36% | 14.94 | 16.00 | 13.50 | 8,800 |
05 Mar 2024 | 14.95 | 0.00 | 0.00% | 14.94 | 14.95 | 14.94 | 200 |
04 Mar 2024 | 14.95 | 0.48 | 3.32% | 14.19 | 14.95 | 14.19 | 500 |
01 Mar 2024 | 14.47 | 0.37 | 2.62% | 14.10 | 14.47 | 14.00 | 400 |
29 Feb 2024 | 14.10 | -0.10 | -0.70% | 14.11 | 14.11 | 14.10 | 200 |
28 Feb 2024 | 14.20 | 0.00 | 0.00% | 14.20 | 14.20 | 14.20 | 0 |
27 Feb 2024 | 14.20 | 0.14 | 1.00% | 14.33 | 14.36 | 14.20 | 1,300 |
26 Feb 2024 | 14.06 | 0.00 | 0.00% | 14.06 | 14.06 | 14.06 | 0 |
23 Feb 2024 | 14.06 | 0.00 | 0.00% | 14.23 | 14.23 | 14.06 | 1,200 |
22 Feb 2024 | 14.06 | 0.00 | 0.00% | 14.06 | 14.06 | 14.06 | 0 |
21 Feb 2024 | 14.06 | -0.74 | -5.00% | 14.01 | 14.40 | 13.91 | 2,500 |
20 Feb 2024 | 14.80 | 0.18 | 1.23% | 14.62 | 14.87 | 14.50 | 700 |
19 Feb 2024 | 14.62 | -0.77 | -5.00% | 14.91 | 14.91 | 14.26 | 5,700 |
16 Feb 2024 | 15.39 | -0.11 | -0.71% | 15.39 | 15.39 | 15.39 | 100 |
15 Feb 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 15.50 | 15.50 | 100 |
14 Feb 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 15.50 | 15.50 | 0 |
09 Feb 2024 | 15.50 | 0.50 | 3.33% | 15.50 | 15.50 | 15.50 | 100 |
08 Feb 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0 |
07 Feb 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0 |
06 Feb 2024 | 15.00 | -0.48 | -3.10% | 14.52 | 15.44 | 14.51 | 400 |