Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FLRY3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 14.57 | 0.06 | 0.41% | 14.62 | 14.70 | 14.56 | 2,792,900 |
| 30 Abr 2024 | 14.51 | -0.13 | -0.89% | 14.63 | 14.70 | 14.43 | 2,680,300 |
| 29 Abr 2024 | 14.64 | 0.06 | 0.41% | 14.60 | 14.69 | 14.45 | 2,268,800 |
| 26 Abr 2024 | 14.58 | -0.05 | -0.34% | 14.75 | 14.89 | 14.55 | 2,941,500 |
| 25 Abr 2024 | 14.63 | 0.19 | 1.32% | 14.54 | 14.68 | 14.39 | 1,734,000 |
| 24 Abr 2024 | 14.44 | -0.24 | -1.63% | 14.75 | 14.75 | 14.35 | 3,007,400 |
| 23 Abr 2024 | 14.68 | 0.64 | 4.56% | 14.51 | 14.79 | 14.44 | 11,137,400 |
| 22 Abr 2024 | 14.04 | 0.07 | 0.50% | 14.02 | 14.09 | 13.87 | 3,185,300 |
| 19 Abr 2024 | 13.97 | 0.14 | 1.01% | 13.87 | 14.08 | 13.81 | 2,759,200 |
| 18 Abr 2024 | 13.83 | 0.03 | 0.22% | 13.89 | 13.98 | 13.69 | 8,256,400 |
| 17 Abr 2024 | 13.80 | -0.20 | -1.43% | 14.07 | 14.13 | 13.79 | 3,837,600 |
| 16 Abr 2024 | 14.00 | -0.31 | -2.17% | 14.22 | 14.30 | 13.99 | 4,805,700 |
| 15 Abr 2024 | 14.31 | -0.49 | -3.31% | 14.73 | 14.75 | 14.29 | 4,511,000 |
| 12 Abr 2024 | 14.80 | 0.03 | 0.20% | 14.80 | 14.82 | 14.60 | 2,501,800 |
| 11 Abr 2024 | 14.77 | 0.07 | 0.48% | 14.70 | 14.90 | 14.60 | 4,111,900 |
| 10 Abr 2024 | 14.70 | -0.19 | -1.28% | 14.91 | 14.94 | 14.63 | 2,729,400 |
| 09 Abr 2024 | 14.89 | 0.18 | 1.22% | 14.73 | 14.95 | 14.73 | 1,458,500 |
| 08 Abr 2024 | 14.71 | 0.02 | 0.14% | 14.71 | 14.83 | 14.67 | 2,221,400 |
| 05 Abr 2024 | 14.69 | -0.18 | -1.21% | 14.88 | 14.94 | 14.62 | 3,373,000 |
| 04 Abr 2024 | 14.87 | 0.06 | 0.41% | 14.80 | 15.03 | 14.80 | 2,274,800 |
| 03 Abr 2024 | 14.81 | -0.05 | -0.34% | 14.86 | 14.86 | 14.59 | 3,447,900 |
| 02 Abr 2024 | 14.86 | -0.02 | -0.13% | 14.88 | 14.88 | 14.68 | 2,023,100 |
| 01 Abr 2024 | 14.88 | -0.12 | -0.80% | 14.97 | 15.03 | 14.86 | 1,287,200 |
| 28 Mar 2024 | 15.00 | -0.09 | -0.60% | 15.13 | 15.13 | 14.87 | 2,480,900 |
| 27 Mar 2024 | 15.09 | 0.09 | 0.60% | 14.98 | 15.15 | 14.86 | 3,084,400 |
| 26 Mar 2024 | 15.00 | 0.08 | 0.54% | 14.99 | 15.04 | 14.84 | 2,608,800 |
| 25 Mar 2024 | 14.92 | -0.05 | -0.33% | 15.00 | 15.01 | 14.86 | 2,215,900 |
| 22 Mar 2024 | 14.97 | -0.22 | -1.45% | 15.15 | 15.25 | 14.94 | 2,700,100 |
| 21 Mar 2024 | 15.19 | -0.05 | -0.33% | 15.24 | 15.37 | 15.10 | 3,587,900 |
| 20 Mar 2024 | 15.24 | 0.13 | 0.86% | 14.92 | 15.30 | 14.87 | 3,276,400 |
| 19 Mar 2024 | 15.11 | 0.06 | 0.40% | 15.06 | 15.22 | 14.91 | 2,035,900 |
| 18 Mar 2024 | 15.05 | 0.12 | 0.80% | 14.98 | 15.15 | 14.96 | 2,210,600 |
| 15 Mar 2024 | 14.93 | -0.05 | -0.33% | 14.98 | 15.02 | 14.82 | 6,567,800 |
| 14 Mar 2024 | 14.98 | 0.10 | 0.67% | 14.82 | 15.05 | 14.77 | 3,637,800 |
| 13 Mar 2024 | 14.88 | -0.32 | -2.11% | 15.03 | 15.07 | 14.81 | 5,337,700 |
| 12 Mar 2024 | 15.20 | -0.13 | -0.85% | 15.46 | 15.78 | 15.11 | 5,214,100 |
| 11 Mar 2024 | 15.33 | -0.01 | -0.07% | 15.29 | 15.40 | 15.22 | 2,057,700 |
| 08 Mar 2024 | 15.34 | -0.31 | -1.98% | 16.00 | 16.17 | 15.21 | 4,832,700 |
| 07 Mar 2024 | 15.65 | -0.04 | -0.25% | 15.75 | 15.79 | 15.51 | 1,923,300 |
| 06 Mar 2024 | 15.69 | 0.04 | 0.26% | 15.65 | 15.87 | 15.54 | 2,160,700 |
| 05 Mar 2024 | 15.65 | -0.24 | -1.51% | 15.90 | 15.99 | 15.58 | 3,097,400 |
| 04 Mar 2024 | 15.89 | -0.17 | -1.06% | 16.12 | 16.16 | 15.80 | 1,690,600 |
| 01 Mar 2024 | 16.06 | 0.15 | 0.94% | 15.92 | 16.20 | 15.88 | 2,391,700 |
| 29 Feb 2024 | 15.91 | 0.00 | 0.00% | 15.91 | 15.94 | 15.68 | 2,616,700 |
| 28 Feb 2024 | 15.91 | -0.33 | -2.03% | 16.20 | 16.29 | 15.79 | 3,483,000 |
| 27 Feb 2024 | 16.24 | 0.46 | 2.92% | 15.87 | 16.32 | 15.83 | 2,203,600 |
| 26 Feb 2024 | 15.78 | 0.06 | 0.38% | 15.72 | 15.86 | 15.64 | 2,045,600 |
| 23 Feb 2024 | 15.72 | -0.07 | -0.44% | 15.78 | 15.85 | 15.58 | 3,229,500 |
| 22 Feb 2024 | 15.79 | 0.01 | 0.06% | 15.82 | 15.84 | 15.68 | 2,721,700 |
| 21 Feb 2024 | 15.78 | -0.10 | -0.63% | 15.89 | 15.98 | 15.69 | 1,887,100 |
| 20 Feb 2024 | 15.88 | 0.13 | 0.83% | 15.72 | 15.94 | 15.68 | 4,684,400 |
| 19 Feb 2024 | 15.75 | -0.13 | -0.82% | 15.82 | 15.88 | 15.73 | 3,679,700 |
| 16 Feb 2024 | 15.88 | -0.02 | -0.13% | 15.95 | 16.02 | 15.74 | 2,175,700 |
| 15 Feb 2024 | 15.90 | -0.02 | -0.13% | 15.84 | 15.98 | 15.74 | 3,716,600 |
| 14 Feb 2024 | 15.92 | -0.18 | -1.12% | 16.12 | 16.13 | 15.77 | 2,661,700 |
| 09 Feb 2024 | 16.10 | -0.02 | -0.12% | 16.20 | 16.28 | 16.03 | 1,645,300 |
| 08 Feb 2024 | 16.12 | -0.38 | -2.30% | 16.37 | 16.54 | 16.12 | 2,740,500 |
| 07 Feb 2024 | 16.50 | -0.05 | -0.30% | 16.50 | 16.56 | 16.32 | 1,766,100 |
| 06 Feb 2024 | 16.55 | 0.23 | 1.41% | 16.27 | 16.63 | 16.11 | 2,021,800 |
| 05 Feb 2024 | 16.32 | 0.05 | 0.31% | 16.26 | 16.41 | 16.14 | 1,888,300 |
