Historial de precios de Ampleforth Governance (FORTH)

Apertura, máximo, mínimo, cierre y volumen diarios (UTC), del exchange con más volumen de FORTH. Se muestran los últimos 365 días.

Rentabilidad mensual FORTH

Año	Ene	feb	mar	Abr	may	jun	jul	Ago	sep	oct	nov	Dic	Año completo
2026	-8,7%	-32%	-69%	-22%	-21%	-8,0%	+34%	-5,4%	+30%	-58%	-11%	—	-93%
2025	-15%	-22%	-28%	+18%	-17%	+1,7%	+7,6%	+9,6%	-9,2%	-11%	-27%	-5,1%	-68%
2024	-14%	+37%	+48%	-35%	+8,6%	-31%	+3,6%	-13%	+9,5%	-4,4%	+49%	+17%	+39%
2023	+17%	+29%	-23%	+8,6%	-25%	-8,4%	+17%	-15%	+13%	+7,7%	+7,5%	+6,9%	+22%
2022	-42%	+20%	+16%	-41%	-20%	-18%	+96%	-15%	-2,1%	-10%	-25%	-7,9%	-68%
2021	—	—	—	—	-46%	-34%	+1,9%	+14%	-30%	+31%	-15%	-36%	-80%
Media mensual	-12%	+6,3%	-11%	-14%	-20%	-16%	+27%	-4,2%	+2,0%	-7,5%	-1,9%	-5,0%
Años al alza	1/5	3/5	2/5	2/5	1/6	1/6	6/6	2/6	3/6	2/6	2/5	2/5

Cambio desde la apertura del primer día hasta el cierre del último día de cada mes (UTC); el mes en curso es hasta la fecha (contorno discontinuo). “Año completo” compone los meses con datos. El rendimiento pasado no garantiza resultados futuros.

Descargar historial completo (CSV, se abre en Excel)

Fecha	Abrir	Máximo	Mínimo	Cerrar	Volumen	Capitalización	Cambio
01/11/2026	$0,1170	$0,1189	$0,1002	$0,1037	$17,28K	$1,13M	-11.38%
31/10/2026	$0,1145	$0,1258	$0,1051	$0,1189	$103,29K	$1,30M	+3.87%
30/10/2026	$0,1584	$0,1618	$0,1031	$0,1145	$118,28K	$1,25M	-27.70%
29/10/2026	$0,1728	$0,1729	$0,1571	$0,1615	$53,91K	$1,76M	-6.50%
28/10/2026	$0,1747	$0,1785	$0,1714	$0,1717	$23,29K	$1,87M	-1.72%
27/10/2026	$0,1853	$0,1887	$0,1703	$0,1747	$72,56K	$1,91M	-5.68%
26/10/2026	$0,1899	$0,1960	$0,1813	$0,1842	$21,35K	$2,01M	-3.01%
25/10/2026	$0,1903	$0,1953	$0,1834	$0,1898	$13,56K	$2,07M	-0.26%
24/10/2026	$0,1966	$0,1966	$0,1858	$0,1873	$28,23K	$2,04M	-4.71%
23/10/2026	$0,1909	$0,2164	$0,1900	$0,1947	$91,99K	$2,12M	+1.98%
22/10/2026	$0,2485	$0,2577	$0,1900	$0,1908	$120,14K	$2,08M	-23.24%
21/10/2026	$0,2450	$0,2599	$0,2174	$0,2216	$39,50K	—	-9.55%
21/10/2026	$0,2460	$0,2540	$0,2430	$0,2485	$11,51K	$2,71M	+1.03%
20/10/2026	$0,2435	$0,2708	$0,2377	$0,2450	$170,85K	—	+0.62%
20/10/2026	$0,2366	$0,2578	$0,2362	$0,2460	$25,48K	$2,68M	+3.99%
19/10/2026	$0,2603	$0,2716	$0,2435	$0,2435	$34,74K	—	-6.45%
19/10/2026	$0,2358	$0,2469	$0,2320	$0,2384	$16,93K	$2,60M	+1.10%
18/10/2026	$0,2603	$0,2715	$0,2601	$0,2602	$50,51K	—	-0.04%
18/10/2026	$0,2312	$0,2965	$0,2312	$0,2333	$174,64K	$2,54M	+0.90%
17/10/2026	$0,2602	$0,2715	$0,2491	$0,2604	$18,42K	—	+0.08%
17/10/2026	$0,2382	$0,2477	$0,2254	$0,2309	$40,25K	$2,52M	-3.08%
16/10/2026	$0,2597	$0,2830	$0,2378	$0,2603	$6,78K	—	+0.23%
16/10/2026	$0,2374	$0,2882	$0,2350	$0,2382	$222,11K	$2,60M	+0.36%
15/10/2026	$0,2431	$0,2445	$0,2278	$0,2353	$53,07K	$2,57M	-3.21%
14/10/2026	$0,2469	$0,2510	$0,2397	$0,2441	$52,24K	$2,66M	-1.14%
13/10/2026	$0,2526	$0,2559	$0,2389	$0,2476	$55,44K	$2,70M	-1.96%
12/10/2026	$0,2685	$0,2702	$0,2303	$0,2527	$111,95K	$2,75M	-5.91%
11/10/2026	$0,2773	$0,2820	$0,2630	$0,2680	$37,71K	$2,92M	-3.38%
10/10/2026	$0,2784	$0,2845	$0,2653	$0,2778	$64,00K	$3,03M	-0.24%
09/10/2026	$0,2603	$0,3019	$0,2592	$0,2801	$269,85K	$3,05M	+7.58%
08/10/2026	$0,2737	$0,2737	$0,2592	$0,2618	$59,52K	$2,85M	-4.33%
07/10/2026	$0,2841	$0,3289	$0,2703	$0,2712	$337,01K	$2,96M	-4.53%
06/10/2026	$0,2819	$0,2863	$0,2753	$0,2829	$84,17K	$3,08M	+0.36%
05/10/2026	$0,2978	$0,2996	$0,2780	$0,2807	$264,22K	$3,06M	-5.74%
04/10/2026	$0,2835	$0,3200	$0,2774	$0,2993	$310,23K	$3,26M	+5.57%
03/10/2026	$0,2842	$0,2885	$0,2763	$0,2836	$87,93K	$3,09M	-0.18%
02/10/2026	$0,2864	$0,3300	$0,2798	$0,2821	$254,74K	$3,08M	-1.52%
01/10/2026	$0,2852	$0,2926	$0,2799	$0,2862	$33,52K	—	+0.36%
30/09/2026	$0,2829	$0,2905	$0,2785	$0,2842	$48,25K	—	+0.46%
29/09/2026	$0,2822	$0,2992	$0,2751	$0,2829	$115,83K	—	+0.26%
28/09/2026	$0,2966	$0,3032	$0,2739	$0,2821	$145,68K	—	-4.87%
27/09/2026	$0,2999	$0,3087	$0,2957	$0,3006	$83,66K	—	+0.23%
26/09/2026	$0,3046	$0,3130	$0,2960	$0,3000	$178,32K	—	-1.52%
25/09/2026	$0,2938	$0,3380	$0,2886	$0,3046	$180,33K	—	+3.68%
24/09/2026	$0,2842	$0,3654	$0,2740	$0,2950	$603,97K	—	+3.81%
23/09/2026	$0,2900	$0,2998	$0,2794	$0,2836	$115,17K	—	-2.21%
22/09/2026	$0,2857	$0,3092	$0,2835	$0,2900	$158,09K	—	+1.50%
21/09/2026	$0,2995	$0,3092	$0,2753	$0,2848	$337,48K	—	-4.92%
20/09/2026	$0,2811	$0,3388	$0,2630	$0,2996	$431,83K	—	+6.57%
19/09/2026	$0,2900	$0,3130	$0,2690	$0,2811	$219,83K	—	-3.05%
18/09/2026	$0,2750	$0,3330	$0,2618	$0,2896	$292,85K	—	+5.32%
17/09/2026	$0,2780	$0,3122	$0,2672	$0,2750	$157,56K	—	-1.07%
16/09/2026	$0,2821	$0,3300	$0,2592	$0,2775	$435,49K	—	-1.63%
15/09/2026	$0,3228	$0,4025	$0,2603	$0,2819	$1,03M	—	-12.67%
14/09/2026	$0,4200	$0,4697	$0,2110	$0,3290	$1,99M	—	-21.67%
13/09/2026	$0,2589	$0,7000	$0,2309	$0,4228	$2,60M	—	+63.30%
12/09/2026	$0,2230	$0,2730	$0,2139	$0,2600	$226,96K	—	+16.62%
11/09/2026	$0,2318	$0,2773	$0,2188	$0,2230	$215,41K	—	-3.81%
10/09/2026	$0,2437	$0,2457	$0,2190	$0,2306	$94,80K	—	-5.41%
09/09/2026	$0,2442	$0,2487	$0,2400	$0,2443	$59,11K	—	+0.04%
08/09/2026	$0,2434	$0,2500	$0,2402	$0,2444	$72,44K	—	+0.38%
07/09/2026	$0,2420	$0,3250	$0,2394	$0,2431	$300,79K	—	+0.48%
06/09/2026	$0,2325	$0,2428	$0,2301	$0,2428	$13,21K	—	+4.40%
05/09/2026	$0,2387	$0,2422	$0,2282	$0,2336	$43,31K	—	-2.14%
04/09/2026	$0,2502	$0,2559	$0,2251	$0,2387	$172,74K	—	-4.57%
03/09/2026	$0,2132	$0,3450	$0,2097	$0,2446	$619,62K	—	+14.77%
02/09/2026	$0,2089	$0,2156	$0,2062	$0,2156	$11,71K	—	+3.21%
01/09/2026	$0,2187	$0,2210	$0,2073	$0,2073	$17,62K	—	-5.20%
31/08/2026	$0,2198	$0,2247	$0,2150	$0,2187	$32,08K	—	-0.50%
30/08/2026	$0,2192	$0,2254	$0,2190	$0,2198	$17,01K	—	+0.27%
29/08/2026	$0,2237	$0,2257	$0,2190	$0,2194	$14,86K	—	-1.92%
28/08/2026	$0,2284	$0,2296	$0,2162	$0,2209	$52,76K	—	-3.28%
27/08/2026	$0,2190	$0,2322	$0,2182	$0,2284	$73,96K	—	+4.29%
26/08/2026	$0,2815	$0,2923	$0,2115	$0,2190	$280,41K	—	-22.20%
25/08/2026	$0,1930	$0,3847	$0,1905	$0,2815	$2,20M	—	+45.85%
24/08/2026	$0,1791	$0,1957	$0,1785	$0,1924	$91,43K	—	+7.43%
23/08/2026	$0,1755	$0,1989	$0,1750	$0,1791	$90,19K	—	+2.05%
22/08/2026	$0,1752	$0,1911	$0,1746	$0,1751	$19,53K	—	-0.06%
21/08/2026	$0,1706	$0,1752	$0,1702	$0,1752	$34,43K	—	+2.70%
20/08/2026	$0,1722	$0,1736	$0,1696	$0,1706	$21,55K	—	-0.93%
19/08/2026	$0,1688	$0,1745	$0,1673	$0,1724	$40,18K	—	+2.13%
18/08/2026	$0,1663	$0,1718	$0,1663	$0,1683	$29,45K	—	+1.20%
17/08/2026	$0,1704	$0,1727	$0,1663	$0,1663	$24,34K	—	-2.41%
16/08/2026	$0,1765	$0,1797	$0,1704	$0,1704	$41,43K	—	-3.46%
15/08/2026	$0,1781	$0,1855	$0,1751	$0,1767	$33,72K	—	-0.79%
14/08/2026	$0,1828	$0,1856	$0,1751	$0,1807	$38,12K	—	-1.15%
13/08/2026	$0,1872	$0,1878	$0,1827	$0,1828	$20,32K	—	-2.35%
12/08/2026	$0,1899	$0,1932	$0,1850	$0,1872	$18,91K	—	-1.42%
11/08/2026	$0,1873	$0,1975	$0,1860	$0,1891	$26,16K	—	+0.96%
10/08/2026	$0,1890	$0,1943	$0,1852	$0,1889	$29,45K	—	-0.05%
09/08/2026	$0,1928	$0,1946	$0,1863	$0,1878	$23,67K	—	-2.59%
08/08/2026	$0,2006	$0,2110	$0,1896	$0,1920	$78,20K	—	-4.29%
07/08/2026	$0,2001	$0,2074	$0,1948	$0,2012	$65,47K	—	+0.55%
06/08/2026	$0,2071	$0,2109	$0,1971	$0,2010	$61,12K	—	-2.95%
05/08/2026	$0,2027	$0,2128	$0,1941	$0,2079	$103,00K	—	+2.57%
04/08/2026	$0,2241	$0,2329	$0,2028	$0,2039	$154,11K	—	-9.01%
03/08/2026	$0,2377	$0,2900	$0,2162	$0,2256	$668,33K	—	-5.09%
02/08/2026	$0,1917	$0,3337	$0,1800	$0,2376	$1,01M	—	+23.94%
01/08/2026	$0,2311	$0,2460	$0,1901	$0,1917	$329,03K	—	-17.05%
31/07/2026	$0,3073	$0,3300	$0,2178	$0,2321	$1,34M	—	-24.47%
30/07/2026	$0,1677	$0,3126	$0,1677	$0,3061	$1,59M	—	+82.53%
29/07/2026	$0,1627	$0,1688	$0,1620	$0,1678	$8,59K	—	+3.13%
28/07/2026	$0,1678	$0,1689	$0,1606	$0,1627	$15,67K	—	-3.04%
27/07/2026	$0,1656	$0,1691	$0,1636	$0,1664	$7,75K	—	+0.48%
26/07/2026	$0,1595	$0,2080	$0,1563	$0,1656	$106,91K	—	+3.82%
25/07/2026	$0,1664	$0,1692	$0,1575	$0,1600	$15,04K	—	-3.85%
24/07/2026	$0,1693	$0,1701	$0,1643	$0,1672	$6,13K	—	-1.24%
23/07/2026	$0,1686	$0,1708	$0,1681	$0,1683	$3,09K	—	-0.18%
22/07/2026	$0,1697	$0,1738	$0,1685	$0,1707	$3,68K	—	+0.59%
21/07/2026	$0,1717	$0,1731	$0,1688	$0,1702	$6,21K	—	-0.87%
20/07/2026	$0,1699	$0,1738	$0,1692	$0,1712	$15,45K	—	+0.77%
19/07/2026	$0,1713	$0,1936	$0,1680	$0,1715	$57,96K	—	+0.12%
18/07/2026	$0,1698	$0,1741	$0,1680	$0,1713	$13,73K	—	+0.88%
17/07/2026	$0,1746	$0,1755	$0,1681	$0,1708	$12,28K	—	-2.18%
16/07/2026	$0,1725	$0,1767	$0,1721	$0,1763	$4,01K	—	+2.20%
15/07/2026	$0,1759	$0,1760	$0,1720	$0,1739	$9,70K	—	-1.14%
14/07/2026	$0,1726	$0,1808	$0,1707	$0,1760	$10,07K	—	+1.97%
13/07/2026	$0,1726	$0,1764	$0,1705	$0,1735	$9,03K	—	+0.52%
12/07/2026	$0,1762	$0,1780	$0,1718	$0,1734	$9,33K	—	-1.59%
11/07/2026	$0,1815	$0,1833	$0,1738	$0,1748	$4,95K	—	-3.69%
10/07/2026	$0,1705	$0,1850	$0,1705	$0,1809	$29,76K	—	+6.10%
09/07/2026	$0,1736	$0,1752	$0,1700	$0,1717	$10,47K	—	-1.09%
08/07/2026	$0,1748	$0,1771	$0,1717	$0,1738	$29,42K	—	-0.57%
07/07/2026	$0,1735	$0,2230	$0,1717	$0,1744	$199,75K	—	+0.52%
06/07/2026	$0,1720	$0,1736	$0,1690	$0,1734	$10,77K	—	+0.81%
05/07/2026	$0,1738	$0,1777	$0,1710	$0,1745	$15,80K	—	+0.40%
04/07/2026	$0,1776	$0,1792	$0,1721	$0,1755	$5,19K	—	-1.18%
03/07/2026	$0,1806	$0,1829	$0,1715	$0,1779	$13,94K	—	-1.50%
02/07/2026	$0,1768	$0,1817	$0,1690	$0,1799	$28,28K	—	+1.75%
01/07/2026	$0,1734	$0,1769	$0,1700	$0,1769	$26,72K	—	+2.02%
30/06/2026	$0,1878	$0,1878	$0,1700	$0,1731	$41,26K	—	-7.83%
29/06/2026	$0,2046	$0,2054	$0,1698	$0,1878	$308,08K	—	-8.21%
28/06/2026	$0,1699	$0,2456	$0,1689	$0,2010	$244,08K	—	+18.30%
27/06/2026	$0,1708	$0,2559	$0,1697	$0,1707	$297,42K	—	-0.06%
26/06/2026	$0,1726	$0,1759	$0,1697	$0,1697	$13,11K	—	-1.68%
25/06/2026	$0,1711	$0,1808	$0,1695	$0,1704	$26,21K	—	-0.41%
24/06/2026	$0,1716	$0,1749	$0,1695	$0,1709	$26,60K	—	-0.41%
23/06/2026	$0,1735	$0,1762	$0,1705	$0,1716	$16,36K	—	-1.10%
22/06/2026	$0,1827	$0,1835	$0,1720	$0,1720	$35,46K	—	-5.86%
21/06/2026	$0,1810	$0,1852	$0,1782	$0,1827	$19,04K	—	+0.94%
20/06/2026	$0,1820	$0,1928	$0,1775	$0,1823	$93,34K	—	+0.16%
19/06/2026	$0,2055	$0,2470	$0,1805	$0,1822	$333,80K	—	-11.34%
18/06/2026	$0,1835	$0,3100	$0,1810	$0,2060	$948,04K	—	+12.26%
17/06/2026	$0,1798	$0,1833	$0,1724	$0,1811	$29,29K	—	+0.72%
16/06/2026	$0,1818	$0,1820	$0,1753	$0,1791	$4,87K	—	-1.49%
15/06/2026	$0,1794	$0,1825	$0,1790	$0,1816	$10,50K	—	+1.23%
14/06/2026	$0,1841	$0,1874	$0,1732	$0,1799	$12,61K	—	-2.28%
13/06/2026	$0,1793	$0,1878	$0,1785	$0,1844	$11,07K	—	+2.84%
12/06/2026	$0,1811	$0,1849	$0,1786	$0,1811	$13,68K	—	+0.00%
11/06/2026	$0,1783	$0,1834	$0,1756	$0,1800	$21,69K	—	+0.95%
10/06/2026	$0,1943	$0,1954	$0,1780	$0,1798	$52,34K	—	-7.46%
09/06/2026	$0,1793	$0,2120	$0,1773	$0,1938	$304,23K	—	+8.09%
08/06/2026	$0,1751	$0,1822	$0,1690	$0,1779	$27,36K	—	+1.60%
07/06/2026	$0,1758	$0,1826	$0,1626	$0,1760	$90,52K	—	+0.11%
06/06/2026	$0,1565	$0,2312	$0,1565	$0,1758	$628,51K	—	+12.33%
05/06/2026	$0,1768	$0,1783	$0,1519	$0,1565	$44,71K	—	-11.48%
04/06/2026	$0,1808	$0,1857	$0,1642	$0,1768	$59,27K	—	-2.21%
03/06/2026	$0,1781	$0,1912	$0,1777	$0,1821	$27,14K	—	+2.25%
02/06/2026	$0,1859	$0,1877	$0,1726	$0,1781	$18,38K	—	-4.20%
01/06/2026	$0,1882	$0,1908	$0,1833	$0,1851	$22,68K	—	-1.65%
31/05/2026	$0,1987	$0,2127	$0,1834	$0,1884	$46,30K	—	-5.18%
30/05/2026	$0,1963	$0,2029	$0,1866	$0,1970	$57,17K	—	+0.36%
29/05/2026	$0,2020	$0,2337	$0,1899	$0,1957	$98,39K	—	-3.12%
28/05/2026	$0,2211	$0,2229	$0,1692	$0,2022	$154,12K	—	-8.55%
27/05/2026	$0,2280	$0,2298	$0,2199	$0,2199	$39,06K	—	-3.55%
26/05/2026	$0,2301	$0,2314	$0,2242	$0,2285	$30,38K	—	-0.70%
25/05/2026	$0,2302	$0,2338	$0,2300	$0,2300	$15,29K	—	-0.09%
24/05/2026	$0,2316	$0,2559	$0,2285	$0,2303	$84,26K	—	-0.56%
23/05/2026	$0,2265	$0,2494	$0,2000	$0,2338	$71,20K	—	+3.22%
22/05/2026	$0,2332	$0,2356	$0,2269	$0,2290	$19,33K	—	-1.80%
21/05/2026	$0,2303	$0,2455	$0,2281	$0,2335	$24,91K	—	+1.39%
20/05/2026	$0,2336	$0,2336	$0,2223	$0,2294	$62,51K	—	-1.80%
19/05/2026	$0,2355	$0,2369	$0,2287	$0,2315	$20,90K	—	-1.70%
18/05/2026	$0,2415	$0,2815	$0,2291	$0,2355	$141,03K	—	-2.48%
17/05/2026	$0,2376	$0,2539	$0,2192	$0,2432	$77,39K	—	+2.36%
16/05/2026	$0,2392	$0,2397	$0,2370	$0,2391	$20,80K	—	-0.04%
15/05/2026	$0,2435	$0,2526	$0,2398	$0,2405	$36,33K	—	-1.23%
14/05/2026	$0,2367	$0,2499	$0,2340	$0,2440	$80,20K	—	+3.08%
13/05/2026	$0,2443	$0,2541	$0,2362	$0,2403	$77,88K	—	-1.64%
12/05/2026	$0,2490	$0,2542	$0,2390	$0,2443	$92,95K	—	-1.89%
11/05/2026	$0,2431	$0,2958	$0,2378	$0,2482	$243,84K	—	+2.10%
10/05/2026	$0,2447	$0,2473	$0,2381	$0,2431	$31,34K	—	-0.65%
09/05/2026	$0,2493	$0,2541	$0,2351	$0,2450	$63,99K	—	-1.72%
08/05/2026	$0,2385	$0,3378	$0,2273	$0,2493	$369,73K	—	+4.53%
07/05/2026	$0,2399	$0,2403	$0,2329	$0,2384	$15,19K	—	-0.63%
06/05/2026	$0,2362	$0,2413	$0,2343	$0,2380	$41,53K	—	+0.76%
05/05/2026	$0,2357	$0,2463	$0,2318	$0,2352	$62,56K	—	-0.21%
04/05/2026	$0,2381	$0,2433	$0,2312	$0,2369	$28,16K	—	-0.50%
03/05/2026	$0,2358	$0,2420	$0,2331	$0,2388	$22,71K	—	+1.27%
02/05/2026	$0,2383	$0,2416	$0,2318	$0,2356	$33,54K	—	-1.13%
01/05/2026	$0,2371	$0,2426	$0,2322	$0,2406	$43,72K	—	+1.48%
30/04/2026	$0,2483	$0,2537	$0,2250	$0,2386	$78,98K	—	-3.91%
29/04/2026	$0,2493	$0,2599	$0,2236	$0,2450	$132,93K	—	-1.72%
28/04/2026	$0,2427	$0,2645	$0,2366	$0,2508	$146,92K	—	+3.34%
27/04/2026	$0,2437	$0,2505	$0,2325	$0,2432	$66,69K	—	-0.21%
26/04/2026	$0,2569	$0,2570	$0,2405	$0,2438	$121,25K	—	-5.10%
25/04/2026	$0,2622	$0,3072	$0,2356	$0,2544	$1,04M	—	-2.97%
24/04/2026	$0,2326	$0,3462	$0,2287	$0,2632	$824,44K	—	+13.16%
23/04/2026	$0,2400	$0,2432	$0,2235	$0,2323	$69,96K	—	-3.21%
22/04/2026	$0,2429	$0,2545	$0,2346	$0,2399	$41,97K	—	-1.24%
21/04/2026	$0,2473	$0,2566	$0,2400	$0,2465	$84,67K	—	-0.32%
20/04/2026	$0,2462	$0,2537	$0,2232	$0,2469	$88,43K	—	+0.28%
19/04/2026	$0,2660	$0,2729	$0,2371	$0,2460	$111,05K	—	-7.52%
18/04/2026	$0,2725	$0,2780	$0,2479	$0,2710	$118,58K	—	-0.55%
17/04/2026	$0,2682	$0,2780	$0,2600	$0,2723	$97,07K	—	+1.53%
16/04/2026	$0,2716	$0,2791	$0,2581	$0,2692	$74,42K	—	-0.88%
15/04/2026	$0,2671	$0,2894	$0,2580	$0,2724	$92,54K	—	+1.98%
14/04/2026	$0,2712	$0,2850	$0,2600	$0,2672	$88,44K	—	-1.47%
13/04/2026	$0,2655	$0,2764	$0,2578	$0,2713	$128,64K	—	+2.18%
12/04/2026	$0,2729	$0,3189	$0,2650	$0,2678	$304,37K	—	-1.87%
11/04/2026	$0,2729	$0,2777	$0,2576	$0,2701	$69,15K	—	-1.03%
10/04/2026	$0,2681	$0,2890	$0,2615	$0,2729	$119,60K	—	+1.79%
09/04/2026	$0,2664	$0,3299	$0,2605	$0,2681	$427,50K	—	+0.64%
08/04/2026	$0,2682	$0,2753	$0,2600	$0,2667	$98,64K	—	-0.56%
07/04/2026	$0,2574	$0,2750	$0,2521	$0,2680	$162,70K	—	+4.12%
06/04/2026	$0,2731	$0,2834	$0,2451	$0,2589	$418,44K	—	-5.20%
05/04/2026	$0,2514	$0,3850	$0,2461	$0,2737	$1,78M	—	+8.87%
04/04/2026	$0,2600	$0,2665	$0,2374	$0,2514	$116,67K	—	-3.31%
03/04/2026	$0,2489	$0,2678	$0,2300	$0,2602	$255,98K	—	+4.54%
02/04/2026	$0,2671	$0,2794	$0,2430	$0,2490	$250,43K	—	-6.78%
01/04/2026	$0,3050	$0,3119	$0,2315	$0,2698	$739,74K	$2,94M	-11.54%
31/03/2026	$0,3619	$0,3885	$0,3012	$0,3049	$498,51K	—	-15.75%
30/03/2026	$0,3586	$0,4084	$0,3478	$0,3620	$391,91K	—	+0.95%
29/03/2026	$0,3740	$0,4304	$0,3520	$0,3570	$431,18K	—	-4.55%
28/03/2026	$0,3583	$0,5900	$0,3526	$0,3730	$1,21M	—	+4.10%
27/03/2026	$0,3773	$0,3980	$0,3502	$0,3573	$247,73K	—	-5.30%
26/03/2026	$0,4251	$0,4993	$0,3736	$0,3773	$668,58K	—	-11.24%
25/03/2026	$0,3961	$0,5444	$0,3725	$0,4251	$1,46M	—	+7.32%
24/03/2026	$0,4437	$0,4449	$0,3347	$0,3952	$1,47M	—	-10.93%
23/03/2026	$0,4628	$0,4632	$0,4130	$0,4437	$464,35K	—	-4.13%
22/03/2026	$0,4874	$0,5230	$0,4580	$0,4624	$309,46K	—	-5.13%
21/03/2026	$0,5040	$0,5288	$0,4570	$0,4883	$683,52K	—	-3.12%
20/03/2026	$0,5925	$0,5925	$0,4800	$0,5037	$587,27K	—	-14.99%
19/03/2026	$0,6296	$0,6425	$0,5749	$0,5921	$670,37K	—	-5.96%
18/03/2026	$0,9317	$0,9339	$0,6010	$0,6292	$1,37M	—	-32.47%
17/03/2026	$0,9454	$0,9554	$0,9207	$0,9324	$33,10K	—	-1.38%
16/03/2026	$0,9191	$0,9495	$0,9128	$0,9460	$46,65K	—	+2.93%
15/03/2026	$0,9441	$0,9447	$0,9016	$0,9185	$55,78K	—	-2.71%
14/03/2026	$0,9012	$0,9676	$0,8899	$0,9413	$154,32K	—	+4.45%
13/03/2026	$0,9133	$0,9360	$0,8974	$0,9011	$81,40K	—	-1.34%
12/03/2026	$0,8861	$0,9589	$0,8560	$0,9131	$218,64K	—	+3.05%
11/03/2026	$0,8638	$0,9098	$0,8432	$0,8874	$68,53K	—	+2.73%
10/03/2026	$0,8454	$0,8698	$0,8428	$0,8646	$42,67K	—	+2.27%
09/03/2026	$0,8544	$0,8864	$0,8458	$0,8458	$89,58K	—	-1.01%
08/03/2026	$0,8483	$0,9159	$0,8224	$0,8549	$393,86K	—	+0.78%
07/03/2026	$0,8497	$0,9144	$0,8170	$0,8475	$290,42K	—	-0.26%
06/03/2026	$0,9659	$0,9752	$0,8188	$0,8558	$294,54K	—	-11.40%
05/03/2026	$0,9811	$0,9989	$0,9593	$0,9685	$36,57K	—	-1.28%
04/03/2026	$0,9662	$1,00	$0,9461	$0,9801	$37,57K	—	+1.44%
03/03/2026	$0,9574	$0,9908	$0,9294	$0,9667	$37,33K	—	+0.97%
02/03/2026	$0,9216	$0,9962	$0,9186	$0,9594	$55,41K	—	+4.10%
01/03/2026	$0,9833	$1,01	$0,9116	$0,9205	$41,56K	—	-6.39%
28/02/2026	$0,9633	$0,9827	$0,8793	$0,9827	$69,03K	—	+2.01%
27/02/2026	$0,9778	$1,01	$0,9518	$0,9628	$53,41K	—	-1.53%
26/02/2026	$1,02	$1,03	$0,9620	$0,9778	$46,57K	—	-3.96%
25/02/2026	$0,9634	$1,05	$0,9609	$1,02	$60,70K	—	+5.62%
24/02/2026	$0,9674	$0,9891	$0,9533	$0,9649	$31,60K	—	-0.26%
23/02/2026	$1,01	$1,02	$0,9498	$0,9683	$42,68K	—	-4.51%
22/02/2026	$1,05	$1,05	$1,01	$1,01	$12,87K	—	-3.72%
21/02/2026	$1,06	$1,08	$1,05	$1,06	$24,48K	—	-0.72%
20/02/2026	$1,04	$1,07	$1,02	$1,06	$41,45K	—	+2.11%
19/02/2026	$1,06	$1,06	$1,02	$1,04	$19,25K	—	-1.85%
18/02/2026	$1,10	$1,11	$1,06	$1,06	$13,03K	—	-3.76%
17/02/2026	$1,12	$1,13	$1,09	$1,10	$25,50K	—	-1.31%
16/02/2026	$1,10	$1,13	$1,09	$1,12	$27,02K	—	+1.90%
15/02/2026	$1,15	$1,15	$1,08	$1,10	$33,06K	—	-4.38%
14/02/2026	$1,13	$1,17	$1,11	$1,15	$70,36K	—	+1.21%
13/02/2026	$1,10	$1,15	$1,08	$1,14	$53,49K	—	+3.18%
12/02/2026	$1,08	$1,15	$1,07	$1,10	$38,43K	—	+1.76%
11/02/2026	$1,08	$1,09	$1,03	$1,08	$66,09K	—	-0.53%
10/02/2026	$1,09	$1,09	$1,02	$1,08	$62,27K	—	-0.85%
09/02/2026	$1,10	$1,12	$1,07	$1,09	$31,56K	—	-0.61%
08/02/2026	$1,21	$1,21	$1,09	$1,10	$83,83K	—	-9.60%
07/02/2026	$1,18	$1,25	$1,14	$1,22	$61,32K	—	+3.75%
06/02/2026	$1,06	$1,21	$0,9575	$1,18	$179,13K	—	+11.07%
05/02/2026	$1,33	$1,34	$1,06	$1,06	$208,55K	—	-20.53%
04/02/2026	$1,34	$1,44	$1,31	$1,33	$84,69K	$15,45M	-0.75%
03/02/2026	$1,40	$1,43	$1,30	$1,34	$73,08K	—	-4.33%
02/02/2026	$1,40	$1,44	$1,33	$1,41	$72,75K	—	+0.41%
01/02/2026	$1,45	$1,47	$1,37	$1,40	$35,86K	—	-3.23%
31/01/2026	$1,56	$1,56	$1,31	$1,45	$64,51K	—	-7.47%
30/01/2026	$1,59	$1,59	$1,53	$1,56	$26,01K	—	-1.54%
29/01/2026	$1,65	$1,65	$1,54	$1,59	$35,64K	—	-3.66%
28/01/2026	$1,68	$1,68	$1,62	$1,65	$37,13K	$19,15M	-1.84%
27/01/2026	$1,64	$1,68	$1,62	$1,68	$19,03K	—	+2.84%
26/01/2026	$1,61	$1,67	$1,61	$1,64	$19,12K	—	+1.85%
25/01/2026	$1,69	$1,69	$1,57	$1,61	$33,02K	—	-4.94%
24/01/2026	$1,69	$1,72	$1,68	$1,69	$8,05K	—	-0.01%
23/01/2026	$1,71	$1,73	$1,68	$1,69	$21,37K	—	-0.93%
22/01/2026	$1,73	$1,76	$1,69	$1,71	$16,60K	—	-1.48%
21/01/2026	$1,69	$1,75	$1,68	$1,73	$41,22K	$20,11M	+2.46%
20/01/2026	$1,72	$1,77	$1,68	$1,69	$49,50K	—	-1.85%
19/01/2026	$1,76	$1,76	$1,65	$1,73	$80,97K	—	-1.79%
18/01/2026	$1,84	$1,89	$1,75	$1,76	$86,45K	—	-4.32%
17/01/2026	$1,78	$1,85	$1,78	$1,84	$51,09K	—	+3.00%
16/01/2026	$1,73	$1,78	$1,71	$1,78	$25,88K	—	+2.96%
15/01/2026	$1,78	$1,79	$1,71	$1,73	$29,05K	—	-2.51%
14/01/2026	$1,79	$1,81	$1,76	$1,78	$31,17K	—	-0.32%
13/01/2026	$1,71	$1,80	$1,69	$1,78	$53,51K	—	+4.50%
12/01/2026	$1,74	$1,77	$1,70	$1,71	$25,91K	—	-1.48%
11/01/2026	$1,80	$1,81	$1,72	$1,74	$32,97K	—	-3.53%
10/01/2026	$1,82	$1,84	$1,79	$1,80	$9,91K	—	-1.02%
09/01/2026	$1,82	$1,85	$1,78	$1,82	$33,23K	—	-0.39%
08/01/2026	$1,81	$1,83	$1,76	$1,82	$31,56K	—	+0.95%
07/01/2026	$1,88	$1,91	$1,78	$1,81	$61,48K	$20,99M	-3.68%
06/01/2026	$1,84	$1,94	$1,80	$1,88	$63,08K	—	+2.19%
05/01/2026	$1,80	$1,85	$1,76	$1,83	$40,66K	—	+1.66%
04/01/2026	$1,81	$1,83	$1,78	$1,80	$83,94K	—	-0.13%
03/01/2026	$1,81	$1,84	$1,77	$1,80	$71,81K	—	-0.25%
02/01/2026	$1,72	$1,83	$1,70	$1,81	$131,32K	—	+5.27%
01/01/2026	$1,58	$1,73	$1,58	$1,72	$175,58K	—	+8.76%
31/12/2025	$1,57	$1,59	$1,52	$1,58	$83,90K	—	+0.58%
30/12/2025	$1,56	$1,58	$1,54	$1,57	$36,54K	—	+1.14%
29/12/2025	$1,58	$1,61	$1,55	$1,56	$28,93K	—	-1.47%
28/12/2025	$1,60	$1,62	$1,55	$1,58	$48,15K	—	-1.26%
27/12/2025	$1,57	$1,61	$1,56	$1,61	$22,66K	—	+1.94%
26/12/2025	$1,55	$1,59	$1,54	$1,57	$26,64K	—	+1.37%
25/12/2025	$1,56	$1,60	$1,54	$1,55	$27,03K	—	-0.98%
24/12/2025	$1,57	$1,58	$1,52	$1,57	$47,56K	—	-0.51%
23/12/2025	$1,51	$1,58	$1,50	$1,57	$83,87K	—	+4.04%
22/12/2025	$1,46	$1,59	$1,44	$1,51	$161,87K	—	+3.94%
21/12/2025	$1,52	$1,53	$1,43	$1,45	$64,99K	—	-4.49%
20/12/2025	$1,54	$1,55	$1,51	$1,52	$22,02K	—	-1.41%
19/12/2025	$1,44	$1,55	$1,43	$1,54	$39,33K	—	+6.72%
18/12/2025	$1,49	$1,53	$1,43	$1,44	$44,19K	—	-2.88%
17/12/2025	$1,60	$1,60	$1,47	$1,49	$65,83K	—	-6.92%
16/12/2025	$1,59	$1,60	$1,56	$1,59	$47,46K	—	+0.14%
15/12/2025	$1,63	$1,67	$1,57	$1,59	$41,27K	—	-2.30%
14/12/2025	$1,73	$1,73	$1,61	$1,63	$29,24K	—	-5.66%
13/12/2025	$1,70	$1,73	$1,69	$1,72	$8,17K	—	+1.16%
12/12/2025	$1,74	$1,75	$1,67	$1,70	$27,18K	—	-2.15%
11/12/2025	$1,76	$1,76	$1,69	$1,74	$32,15K	—	-1.49%
10/12/2025	$1,78	$1,82	$1,75	$1,77	$51,54K	—	-0.74%
09/12/2025	$1,73	$1,82	$1,71	$1,78	$42,60K	—	+3.00%
08/12/2025	$1,72	$1,78	$1,72	$1,73	$52,90K	—	+0.64%
07/12/2025	$1,75	$1,78	$1,68	$1,72	$74,86K	—	-1.68%
06/12/2025	$1,71	$1,77	$1,70	$1,75	$21,39K	—	+2.48%
05/12/2025	$1,72	$1,79	$1,66	$1,71	$52,90K	—	-0.50%
04/12/2025	$1,75	$1,83	$1,71	$1,72	$125,20K	—	-2.06%
03/12/2025	$1,62	$1,75	$1,62	$1,75	$36,80K	—	+7.77%
02/12/2025	$1,58	$1,68	$1,55	$1,62	$27,29K	$18,83M	+2.76%
01/12/2025	$1,67	$1,67	$1,55	$1,58	$48,56K	—	-5.43%
30/11/2025	$1,68	$1,71	$1,67	$1,67	$26,10K	—	-0.81%
29/11/2025	$1,72	$1,76	$1,67	$1,68	$53,52K	—	-2.04%
28/11/2025	$1,78	$1,79	$1,70	$1,72	$59,63K	—	-3.56%
27/11/2025	$1,79	$1,81	$1,76	$1,78	$69,62K	—	-0.40%
26/11/2025	$1,81	$1,83	$1,75	$1,79	$38,77K	—	-1.53%
25/11/2025	$1,82	$1,83	$1,77	$1,82	$56,85K	—	-0.12%
24/11/2025	$1,76	$1,85	$1,75	$1,82	$29,08K	—	+3.66%
23/11/2025	$1,78	$1,80	$1,76	$1,76	$34,43K	—	-1.34%
22/11/2025	$1,76	$1,81	$1,72	$1,78	$47,20K	—	+1.22%
21/11/2025	$1,93	$1,95	$1,70	$1,76	$195,99K	—	-8.67%
20/11/2025	$1,96	$2,03	$1,88	$1,93	$58,59K	—	-1.74%
19/11/2025	$1,97	$2,01	$1,88	$1,96	$56,46K	—	-0.35%
18/11/2025	$1,94	$2,00	$1,91	$1,97	$36,19K	—	+1.37%
17/11/2025	$1,96	$2,03	$1,91	$1,94	$60,35K	—	-0.96%
16/11/2025	$2,01	$2,04	$1,91	$1,96	$39,46K	—	-2.46%
15/11/2025	$1,98	$2,04	$1,97	$2,01	$25,59K	—	+1.90%
14/11/2025	$2,01	$2,03	$1,95	$1,98	$76,99K	—	-1.76%
13/11/2025	$2,06	$2,11	$1,96	$2,01	$46,73K	—	-2.27%
12/11/2025	$2,10	$2,17	$2,01	$2,06	$87,77K	—	-2.01%
11/11/2025	$2,19	$2,22	$2,08	$2,09	$81,92K	—	-4.49%
10/11/2025	$2,18	$2,23	$2,13	$2,19	$69,26K	—	+0.51%
09/11/2025	$2,18	$2,22	$2,10	$2,18	$32,43K	—	+0.01%
08/11/2025	$2,22	$2,26	$2,12	$2,18	$83,03K	—	-1.80%
07/11/2025	$2,07	$2,25	$2,02	$2,21	$177,77K	—	+6.78%
06/11/2025	$2,04	$2,15	$2,00	$2,07	$164,11K	—	+1.74%
05/11/2025	$1,96	$2,07	$1,87	$2,04	$61,59K	—	+4.28%
04/11/2025	$2,01	$2,05	$1,86	$1,96	$124,14K	$22,75M	-2.70%
03/11/2025	$2,23	$2,24	$1,93	$2,02	$103,16K	—	-9.77%

Capitalización = precio de cierre × suministro circulante de ese día; el sitio registra el suministro desde el 02/10/2026, así que los días anteriores están en blanco.

Historial de precios de Ampleforth Governance (FORTH)

Rentabilidad mensual FORTH

Ajustes

Coin

Mercado

Derivados

DeFi y DEX

Exchanges

Herramientas

Noticias