Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
FESA4F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 7.99 | -0.19 | -2.32% | 8.15 | 8.15 | 7.96 | 19,020 |
| 29 May 2024 | 8.18 | -0.03 | -0.37% | 8.23 | 8.40 | 8.04 | 13,461 |
| 28 May 2024 | 8.21 | -0.12 | -1.44% | 8.35 | 8.44 | 8.17 | 11,105 |
| 27 May 2024 | 8.33 | 0.01 | 0.12% | 8.34 | 8.37 | 8.26 | 9,108 |
| 24 May 2024 | 8.32 | 0.01 | 0.12% | 8.30 | 8.48 | 8.23 | 10,924 |
| 23 May 2024 | 8.31 | 0.10 | 1.22% | 8.21 | 8.44 | 8.12 | 12,515 |
| 22 May 2024 | 8.21 | -0.02 | -0.24% | 8.22 | 8.37 | 8.12 | 11,782 |
| 21 May 2024 | 8.23 | -0.02 | -0.24% | 8.28 | 8.35 | 8.11 | 12,031 |
| 20 May 2024 | 8.25 | 0.23 | 2.87% | 8.06 | 8.26 | 7.95 | 15,210 |
| 17 May 2024 | 8.02 | 0.02 | 0.25% | 8.02 | 8.07 | 7.96 | 11,721 |
| 16 May 2024 | 8.00 | -0.01 | -0.12% | 8.03 | 8.08 | 7.94 | 17,311 |
| 15 May 2024 | 8.01 | 0.06 | 0.75% | 8.00 | 8.09 | 7.94 | 14,833 |
| 14 May 2024 | 7.95 | -0.15 | -1.85% | 8.09 | 8.09 | 7.95 | 14,582 |
| 13 May 2024 | 8.10 | 0.02 | 0.25% | 8.01 | 8.11 | 7.97 | 12,127 |
| 10 May 2024 | 8.08 | 0.01 | 0.12% | 8.09 | 8.12 | 8.00 | 11,423 |
| 09 May 2024 | 8.07 | 0.06 | 0.75% | 8.01 | 8.12 | 7.97 | 12,659 |
| 08 May 2024 | 8.01 | -0.06 | -0.74% | 8.09 | 8.11 | 7.98 | 13,464 |
| 07 May 2024 | 8.07 | -0.03 | -0.37% | 8.10 | 8.18 | 8.01 | 15,676 |
| 06 May 2024 | 8.10 | -0.20 | -2.41% | 8.30 | 8.43 | 8.10 | 16,795 |
| 03 May 2024 | 8.30 | 0.21 | 2.60% | 8.11 | 8.45 | 8.06 | 12,934 |
| 02 May 2024 | 8.09 | 0.16 | 2.02% | 8.00 | 8.15 | 8.00 | 14,832 |
| 30 Abr 2024 | 7.93 | -0.23 | -2.82% | 8.16 | 8.27 | 7.93 | 24,966 |
| 29 Abr 2024 | 8.16 | -0.02 | -0.24% | 8.19 | 8.28 | 8.10 | 8,354 |
| 26 Abr 2024 | 8.18 | 0.19 | 2.38% | 8.05 | 8.19 | 8.04 | 7,857 |
| 25 Abr 2024 | 7.99 | -0.25 | -3.03% | 8.20 | 8.20 | 7.99 | 17,999 |
| 24 Abr 2024 | 8.24 | 0.04 | 0.49% | 8.22 | 8.29 | 8.15 | 10,763 |
| 23 Abr 2024 | 8.20 | -0.05 | -0.61% | 8.23 | 8.33 | 8.16 | 9,576 |
| 22 Abr 2024 | 8.25 | -0.08 | -0.96% | 8.38 | 8.39 | 8.16 | 14,713 |
| 19 Abr 2024 | 8.33 | 0.15 | 1.83% | 8.18 | 8.35 | 8.12 | 9,927 |
| 18 Abr 2024 | 8.18 | 0.02 | 0.25% | 8.15 | 8.24 | 8.08 | 17,313 |
| 17 Abr 2024 | 8.16 | -0.01 | -0.12% | 8.17 | 8.34 | 8.16 | 13,586 |
| 16 Abr 2024 | 8.17 | -0.22 | -2.62% | 8.39 | 8.41 | 8.16 | 20,222 |
| 15 Abr 2024 | 8.39 | -0.18 | -2.10% | 8.69 | 8.75 | 8.22 | 31,414 |
| 12 Abr 2024 | 8.57 | -0.31 | -3.49% | 8.83 | 8.83 | 8.54 | 20,644 |
| 11 Abr 2024 | 8.88 | -0.14 | -1.55% | 9.02 | 9.05 | 8.78 | 13,208 |
| 10 Abr 2024 | 9.02 | 0.06 | 0.67% | 8.97 | 9.04 | 8.74 | 15,026 |
| 09 Abr 2024 | 8.96 | 0.23 | 2.63% | 8.83 | 9.06 | 8.81 | 12,186 |
| 08 Abr 2024 | 8.73 | 0.20 | 2.34% | 8.55 | 8.83 | 8.50 | 15,422 |
| 05 Abr 2024 | 8.53 | -0.03 | -0.35% | 8.62 | 8.68 | 8.43 | 19,121 |
| 04 Abr 2024 | 8.56 | 0.08 | 0.94% | 8.48 | 8.68 | 8.45 | 14,511 |
| 03 Abr 2024 | 8.48 | -0.08 | -0.93% | 8.58 | 8.60 | 8.41 | 15,575 |
| 02 Abr 2024 | 8.56 | -0.05 | -0.58% | 8.55 | 8.60 | 8.40 | 21,858 |
| 01 Abr 2024 | 8.61 | -0.14 | -1.60% | 8.69 | 8.80 | 8.51 | 26,208 |
| 28 Mar 2024 | 8.75 | 0.13 | 1.51% | 8.62 | 8.77 | 8.56 | 15,583 |
| 27 Mar 2024 | 8.62 | -0.05 | -0.58% | 8.67 | 8.77 | 8.57 | 15,609 |
| 26 Mar 2024 | 8.67 | -0.03 | -0.34% | 8.68 | 8.83 | 8.59 | 11,729 |
| 25 Mar 2024 | 8.70 | -0.04 | -0.46% | 8.78 | 8.83 | 8.66 | 14,226 |
| 22 Mar 2024 | 8.74 | -0.16 | -1.80% | 8.95 | 9.00 | 8.68 | 16,486 |
| 21 Mar 2024 | 8.90 | 0.05 | 0.56% | 8.90 | 8.98 | 8.83 | 11,367 |
| 20 Mar 2024 | 8.85 | 0.12 | 1.37% | 8.75 | 8.93 | 8.67 | 15,391 |
| 19 Mar 2024 | 8.73 | 0.23 | 2.71% | 8.52 | 8.75 | 8.52 | 14,955 |
| 18 Mar 2024 | 8.50 | -0.05 | -0.58% | 8.59 | 8.69 | 8.50 | 16,222 |
| 15 Mar 2024 | 8.55 | -0.10 | -1.16% | 8.66 | 8.68 | 8.48 | 30,876 |
| 14 Mar 2024 | 8.65 | -0.19 | -2.15% | 8.85 | 8.99 | 8.63 | 29,589 |
| 13 Mar 2024 | 8.84 | -0.09 | -1.01% | 8.90 | 8.94 | 8.82 | 18,325 |
| 12 Mar 2024 | 8.93 | -0.18 | -1.98% | 9.10 | 9.11 | 8.86 | 24,696 |
| 11 Mar 2024 | 9.11 | 0.03 | 0.33% | 9.09 | 9.16 | 8.99 | 17,523 |
| 08 Mar 2024 | 9.08 | 0.08 | 0.89% | 8.95 | 9.20 | 8.92 | 16,601 |
| 07 Mar 2024 | 9.00 | -0.25 | -2.70% | 9.19 | 9.34 | 8.76 | 37,233 |
| 06 Mar 2024 | 9.25 | -0.19 | -2.01% | 9.40 | 9.48 | 9.24 | 26,893 |
| 05 Mar 2024 | 9.44 | 0.01 | 0.11% | 9.43 | 9.52 | 9.35 | 17,996 |
| 04 Mar 2024 | 9.43 | -0.39 | -3.97% | 9.75 | 9.82 | 9.37 | 25,742 |
