Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FRAS3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Abr 2024 | 18.10 | 0.05 | 0.28% | 18.00 | 18.13 | 17.80 | 170,400 |
| 26 Abr 2024 | 18.05 | 0.55 | 3.14% | 17.51 | 18.05 | 17.51 | 113,800 |
| 25 Abr 2024 | 17.50 | -0.02 | -0.11% | 17.62 | 17.62 | 17.41 | 681,200 |
| 24 Abr 2024 | 17.52 | -0.17 | -0.96% | 17.70 | 17.93 | 17.52 | 201,700 |
| 23 Abr 2024 | 17.69 | -0.38 | -2.10% | 17.81 | 17.96 | 17.65 | 200,100 |
| 22 Abr 2024 | 18.07 | 0.24 | 1.35% | 17.73 | 18.27 | 17.73 | 264,200 |
| 19 Abr 2024 | 17.83 | 0.33 | 1.89% | 17.53 | 17.83 | 17.30 | 199,900 |
| 18 Abr 2024 | 17.50 | 0.17 | 0.98% | 17.32 | 17.55 | 17.20 | 304,700 |
| 17 Abr 2024 | 17.33 | 0.03 | 0.17% | 17.39 | 17.58 | 17.28 | 174,200 |
| 16 Abr 2024 | 17.30 | 0.05 | 0.29% | 17.25 | 17.40 | 16.99 | 287,400 |
| 15 Abr 2024 | 17.25 | -0.38 | -2.16% | 17.63 | 17.63 | 17.09 | 421,300 |
| 12 Abr 2024 | 17.63 | -0.14 | -0.79% | 17.71 | 17.72 | 17.41 | 275,200 |
| 11 Abr 2024 | 17.77 | -0.20 | -1.11% | 17.90 | 17.97 | 17.65 | 118,500 |
| 10 Abr 2024 | 17.97 | -0.16 | -0.88% | 18.09 | 18.15 | 17.91 | 218,800 |
| 09 Abr 2024 | 18.13 | 0.28 | 1.57% | 17.85 | 18.17 | 17.84 | 121,000 |
| 08 Abr 2024 | 17.85 | 0.39 | 2.23% | 17.45 | 17.86 | 17.45 | 180,400 |
| 05 Abr 2024 | 17.46 | -0.15 | -0.85% | 17.57 | 17.69 | 17.40 | 152,900 |
| 04 Abr 2024 | 17.61 | 0.22 | 1.27% | 17.32 | 17.91 | 17.32 | 196,900 |
| 03 Abr 2024 | 17.39 | -0.29 | -1.64% | 17.69 | 17.74 | 17.33 | 221,800 |
| 02 Abr 2024 | 17.68 | 0.04 | 0.23% | 17.66 | 17.77 | 17.34 | 598,700 |
| 01 Abr 2024 | 17.64 | -0.26 | -1.45% | 17.99 | 17.99 | 17.54 | 258,600 |
| 28 Mar 2024 | 17.90 | -0.09 | -0.50% | 17.99 | 18.11 | 17.85 | 119,900 |
| 27 Mar 2024 | 17.99 | 0.10 | 0.56% | 17.87 | 18.09 | 17.78 | 130,900 |
| 26 Mar 2024 | 17.89 | 0.00 | 0.00% | 17.89 | 18.01 | 17.71 | 284,300 |
| 25 Mar 2024 | 17.89 | -0.13 | -0.72% | 18.03 | 18.10 | 17.77 | 152,900 |
| 22 Mar 2024 | 18.02 | -0.17 | -0.93% | 18.09 | 18.11 | 17.87 | 194,500 |
| 21 Mar 2024 | 18.19 | 0.18 | 1.00% | 18.23 | 18.28 | 18.00 | 239,300 |
| 20 Mar 2024 | 18.01 | 0.30 | 1.69% | 17.80 | 18.13 | 17.68 | 321,700 |
| 19 Mar 2024 | 17.71 | 0.16 | 0.91% | 17.55 | 17.80 | 17.46 | 145,300 |
| 18 Mar 2024 | 17.55 | -0.04 | -0.23% | 17.61 | 17.71 | 17.38 | 198,600 |
| 15 Mar 2024 | 17.59 | 0.42 | 2.45% | 17.08 | 17.59 | 17.08 | 464,900 |
| 14 Mar 2024 | 17.17 | -0.02 | -0.12% | 17.28 | 17.39 | 16.96 | 219,700 |
| 13 Mar 2024 | 17.19 | 0.20 | 1.18% | 17.10 | 17.21 | 16.99 | 224,500 |
| 12 Mar 2024 | 16.99 | 0.33 | 1.98% | 16.92 | 17.06 | 16.49 | 432,800 |
| 11 Mar 2024 | 16.66 | 0.01 | 0.06% | 16.65 | 16.80 | 16.52 | 257,800 |
| 08 Mar 2024 | 16.65 | -0.07 | -0.42% | 16.63 | 16.89 | 16.52 | 151,300 |
| 07 Mar 2024 | 16.72 | -0.08 | -0.48% | 16.78 | 16.81 | 16.57 | 202,600 |
| 06 Mar 2024 | 16.80 | 0.15 | 0.90% | 16.63 | 16.87 | 16.62 | 314,400 |
| 05 Mar 2024 | 16.65 | 0.15 | 0.91% | 16.49 | 16.78 | 16.45 | 144,300 |
| 04 Mar 2024 | 16.50 | -0.12 | -0.72% | 16.62 | 16.86 | 16.34 | 205,400 |
| 01 Mar 2024 | 16.62 | 0.27 | 1.65% | 16.35 | 16.62 | 16.30 | 315,900 |
| 29 Feb 2024 | 16.35 | -0.21 | -1.27% | 16.47 | 16.51 | 16.25 | 309,000 |
| 28 Feb 2024 | 16.56 | -0.05 | -0.30% | 16.64 | 16.65 | 16.51 | 139,100 |
| 27 Feb 2024 | 16.61 | 0.15 | 0.91% | 16.55 | 16.65 | 16.36 | 198,200 |
| 26 Feb 2024 | 16.46 | 0.09 | 0.55% | 16.37 | 16.53 | 16.25 | 187,300 |
| 23 Feb 2024 | 16.37 | -0.07 | -0.43% | 16.54 | 16.54 | 16.07 | 310,100 |
| 22 Feb 2024 | 16.44 | 0.33 | 2.05% | 16.25 | 16.44 | 16.15 | 202,600 |
| 21 Feb 2024 | 16.11 | -0.10 | -0.62% | 16.21 | 16.30 | 15.95 | 271,500 |
| 20 Feb 2024 | 16.21 | 0.18 | 1.12% | 15.95 | 16.32 | 15.80 | 279,500 |
| 19 Feb 2024 | 16.03 | 0.36 | 2.30% | 15.68 | 16.04 | 15.50 | 161,000 |
| 16 Feb 2024 | 15.67 | 0.31 | 2.02% | 15.54 | 15.69 | 15.28 | 180,200 |
| 15 Feb 2024 | 15.36 | 0.21 | 1.39% | 15.14 | 15.36 | 14.96 | 577,300 |
| 14 Feb 2024 | 15.15 | -0.08 | -0.53% | 15.23 | 15.23 | 14.87 | 332,800 |
| 09 Feb 2024 | 15.23 | 0.04 | 0.26% | 15.12 | 15.41 | 15.10 | 133,400 |
| 08 Feb 2024 | 15.19 | -0.33 | -2.13% | 15.52 | 15.52 | 14.94 | 303,200 |
| 07 Feb 2024 | 15.52 | 0.09 | 0.58% | 15.44 | 15.59 | 15.32 | 150,400 |
| 06 Feb 2024 | 15.43 | 0.23 | 1.51% | 15.16 | 15.59 | 15.16 | 283,900 |
| 05 Feb 2024 | 15.20 | -0.11 | -0.72% | 15.38 | 15.45 | 15.06 | 295,300 |
| 02 Feb 2024 | 15.31 | -0.12 | -0.78% | 15.43 | 15.43 | 15.07 | 257,000 |
| 01 Feb 2024 | 15.43 | -0.19 | -1.22% | 15.60 | 15.60 | 15.24 | 276,500 |
| 31 Ene 2024 | 15.62 | 0.79 | 5.33% | 14.83 | 15.66 | 14.83 | 376,600 |
