Finvesta(FINVESTA)Hoy
$5.43
Finvesta Historial de precios
(FINVESTA)Periodo de tiempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $4.837267 | $5.12 | $4.61 | $5.065256 | $10,137.47 |
2025-09-02 | $5.012824 | $5.34 | $4.71 | $4.837267 | $18,486.66 |
2025-09-01 | $5.501861 | $5.51 | $4.74 | $4.776284 | $8,904.335 |
2025-08-31 | $5.343414 | $5.61 | $5.21 | $5.493986 | $9,776.146 |
2025-08-30 | $5.789856 | $6.13 | $5.25 | $5.363145 | $37,105.87 |
2025-08-29 | $6.665600 | $6.65 | $5.77 | $5.775353 | $18,045.21 |
2025-08-28 | $6.660632 | $7.02 | $6.25 | $6.667334 | $17,073.18 |
2025-08-27 | $6.302196 | $6.97 | $5.94 | $6.640167 | $33,531.42 |
2025-08-26 | $7.351788 | $7.38 | $5.76 | $6.374162 | $21,991.99 |
2025-08-25 | $7.924117 | $8.01 | $6.87 | $7.351788 | $13,441.85 |
2025-08-24 | $8.527307 | $8.54 | $7.78 | $7.886619 | $15,353.14 |
2025-08-23 | $8.996123 | $9.04 | $8.49 | $8.576362 | $23,842.10 |
2025-08-22 | $8.765294 | $9.1 | $8.08 | $9.101430 | $22,513.96 |
2025-08-21 | $8.516653 | $9.29 | $8.51 | $8.747556 | $20,806.28 |
2025-08-20 | $8.262919 | $8.72 | $8.24 | $8.565482 | $19,946.36 |
2025-08-19 | $9.083151 | $9.39 | $8.26 | $8.365503 | $16,873.69 |
2025-08-18 | $9.715061 | $9.99 | $9.04 | $9.071093 | $33,090.25 |
2025-08-17 | $9.772469 | $10.23 | $9.58 | $9.785412 | $22,693.01 |
2025-08-16 | $10.02902 | $10.1 | $9.7 | $9.768833 | $19,510.80 |
2025-08-15 | $10.96363 | $11.01 | $9.88 | $9.971904 | $22,742.66 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
Finvesta(FINVESTA)
