Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
PXF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 48.83 | 0.03 | 0.06% | 48.84 | 48.93 | 48.6901 | 21,761 |
| 24 Jun 2024 | 48.80 | -0.04 | -0.08% | 48.74 | 48.9888 | 48.72 | 165,208 |
| 21 Jun 2024 | 48.84 | -0.39 | -0.79% | 48.93 | 49.05 | 48.7918 | 24,420 |
| 20 Jun 2024 | 49.23 | 0.11 | 0.22% | 49.19 | 49.4216 | 49.114 | 31,970 |
| 18 Jun 2024 | 49.12 | 0.09 | 0.18% | 49.04 | 49.3202 | 48.96 | 54,350 |
| 17 Jun 2024 | 49.03 | 0.27 | 0.55% | 48.69 | 49.10 | 48.64 | 77,170 |
| 14 Jun 2024 | 48.76 | -0.49 | -0.99% | 48.73 | 48.95 | 48.53 | 121,406 |
| 13 Jun 2024 | 49.25 | -0.74 | -1.48% | 49.66 | 49.66 | 49.0907 | 95,048 |
| 12 Jun 2024 | 49.99 | 0.47 | 0.95% | 50.36 | 50.50 | 49.93 | 35,333 |
| 11 Jun 2024 | 49.52 | -0.72 | -1.43% | 49.61 | 49.79 | 49.4563 | 47,814 |
| 10 Jun 2024 | 50.24 | -0.01 | -0.02% | 50.01 | 50.28 | 49.88 | 34,129 |
| 07 Jun 2024 | 50.25 | -0.56 | -1.09% | 50.45 | 50.54 | 50.16 | 59,762 |
| 06 Jun 2024 | 50.805 | 0.16 | 0.31% | 50.65 | 51.0389 | 50.6499 | 364,801 |
| 05 Jun 2024 | 50.65 | 0.08 | 0.16% | 50.73 | 50.755 | 50.42 | 88,152 |
| 04 Jun 2024 | 50.57 | -0.33 | -0.65% | 50.63 | 50.73 | 50.35 | 56,570 |
| 03 Jun 2024 | 50.90 | 0.05 | 0.10% | 51.00 | 51.0527 | 50.732 | 42,399 |
| 31 May 2024 | 50.85 | 0.45 | 0.89% | 50.68 | 50.875 | 50.4119 | 23,910 |
| 30 May 2024 | 50.3992 | 0.53 | 1.06% | 50.14 | 50.5357 | 50.14 | 63,752 |
| 29 May 2024 | 49.87 | -0.89 | -1.76% | 50.15 | 50.2399 | 49.84 | 47,823 |
| 28 May 2024 | 50.7623 | 0.18 | 0.36% | 50.89 | 51.0185 | 50.60 | 51,409 |
| 24 May 2024 | 50.58 | 0.47 | 0.94% | 50.43 | 50.7712 | 50.43 | 27,595 |
| 23 May 2024 | 50.11 | -0.41 | -0.81% | 50.85 | 50.85 | 50.011 | 21,954 |
| 22 May 2024 | 50.52 | -0.54 | -1.05% | 50.67 | 50.75 | 50.341 | 31,565 |
| 21 May 2024 | 51.0555 | -0.06 | -0.13% | 50.97 | 51.09 | 50.97 | 27,141 |
| 20 May 2024 | 51.12 | -0.01 | -0.02% | 51.16 | 51.36 | 51.0732 | 34,718 |
| 17 May 2024 | 51.13 | 0.29 | 0.57% | 50.98 | 51.25 | 50.965 | 53,453 |
| 16 May 2024 | 50.84 | -0.28 | -0.55% | 51.03 | 51.22 | 50.84 | 31,143 |
| 15 May 2024 | 51.12 | 0.38 | 0.74% | 51.00 | 51.2251 | 50.92 | 37,306 |
| 14 May 2024 | 50.745 | 0.39 | 0.78% | 50.65 | 50.86 | 50.55 | 62,095 |
| 13 May 2024 | 50.35 | 0.01 | 0.02% | 50.40 | 50.6315 | 50.3111 | 40,598 |
| 10 May 2024 | 50.34 | 0.11 | 0.22% | 50.50 | 50.6352 | 50.281 | 36,333 |
| 09 May 2024 | 50.23 | 0.38 | 0.76% | 49.98 | 50.4408 | 49.98 | 48,509 |
| 08 May 2024 | 49.85 | -0.08 | -0.16% | 49.71 | 50.0095 | 49.71 | 41,370 |
| 07 May 2024 | 49.93 | -0.06 | -0.12% | 50.04 | 50.16 | 49.87 | 29,701 |
| 06 May 2024 | 49.99 | 0.42 | 0.85% | 49.80 | 50.06 | 49.80 | 110,682 |
| 03 May 2024 | 49.57 | 0.26 | 0.53% | 49.63 | 49.63 | 49.32 | 33,942 |
| 02 May 2024 | 49.31 | 0.89 | 1.84% | 49.00 | 49.3428 | 48.8397 | 22,447 |
| 01 May 2024 | 48.42 | -0.08 | -0.16% | 48.58 | 49.0998 | 48.29 | 109,763 |
| 30 Abr 2024 | 48.50 | -0.70 | -1.42% | 49.04 | 49.04 | 48.50 | 14,850 |
| 29 Abr 2024 | 49.20 | 0.23 | 0.46% | 49.17 | 49.3804 | 49.09 | 23,036 |
| 26 Abr 2024 | 48.9729 | 0.27 | 0.56% | 48.86 | 49.121 | 48.73 | 40,072 |
| 25 Abr 2024 | 48.70 | -0.05 | -0.10% | 48.29 | 48.78 | 48.1351 | 84,887 |
| 24 Abr 2024 | 48.75 | -0.15 | -0.31% | 48.86 | 48.9183 | 48.56 | 15,714 |
| 23 Abr 2024 | 48.9001 | 0.33 | 0.68% | 48.63 | 48.95 | 48.61 | 22,968 |
| 22 Abr 2024 | 48.57 | 0.57 | 1.19% | 48.27 | 48.714 | 48.19 | 18,297 |
| 19 Abr 2024 | 48.00 | 0.12 | 0.25% | 47.91 | 48.1618 | 47.85 | 36,525 |
| 18 Abr 2024 | 47.88 | 0.01 | 0.02% | 47.93 | 48.15 | 47.70 | 39,312 |
| 17 Abr 2024 | 47.87 | 0.19 | 0.40% | 47.97 | 48.005 | 47.62 | 47,059 |
| 16 Abr 2024 | 47.68 | -0.64 | -1.32% | 47.89 | 47.89 | 47.54 | 135,466 |
| 15 Abr 2024 | 48.32 | -0.14 | -0.29% | 49.04 | 49.06 | 48.29 | 133,563 |
| 12 Abr 2024 | 48.46 | -0.71 | -1.44% | 48.92 | 48.98 | 48.39 | 43,740 |
| 11 Abr 2024 | 49.17 | 0.06 | 0.12% | 49.34 | 49.3987 | 48.696 | 78,047 |
| 10 Abr 2024 | 49.11 | -0.76 | -1.52% | 49.15 | 49.36 | 48.90 | 55,220 |
| 09 Abr 2024 | 49.87 | 0.04 | 0.08% | 50.02 | 50.02 | 49.6474 | 33,780 |
| 08 Abr 2024 | 49.83 | 0.35 | 0.70% | 49.80 | 49.95 | 49.6701 | 63,325 |
| 05 Abr 2024 | 49.4843 | 0.06 | 0.13% | 49.32 | 49.70 | 49.2972 | 407,627 |
| 04 Abr 2024 | 49.42 | -0.20 | -0.40% | 50.04 | 50.1094 | 49.35 | 94,860 |
| 03 Abr 2024 | 49.62 | 0.36 | 0.73% | 49.29 | 49.80 | 49.29 | 23,236 |
| 02 Abr 2024 | 49.2609 | -0.12 | -0.24% | 49.20 | 49.3682 | 49.145 | 53,613 |
| 01 Abr 2024 | 49.38 | -0.27 | -0.54% | 49.56 | 49.82 | 49.29 | 37,701 |
| 28 Mar 2024 | 49.65 | -0.06 | -0.12% | 49.60 | 49.8199 | 49.60 | 79,108 |
