Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CPF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 20.28 | -0.19 | -0.93% | 20.29 | 20.37 | 20.19 | 87,994 |
| 30 May 2024 | 20.47 | 0.27 | 1.34% | 20.44 | 20.53 | 20.325 | 85,873 |
| 29 May 2024 | 20.20 | -0.30 | -1.46% | 20.22 | 20.285 | 19.955 | 127,813 |
| 28 May 2024 | 20.50 | -0.16 | -0.77% | 20.68 | 20.74 | 20.4263 | 70,140 |
| 24 May 2024 | 20.66 | 0.09 | 0.44% | 20.69 | 20.82 | 20.54 | 73,685 |
| 23 May 2024 | 20.57 | -0.46 | -2.19% | 20.99 | 20.99 | 20.31 | 306,724 |
| 22 May 2024 | 21.03 | -0.14 | -0.66% | 21.10 | 21.25 | 20.825 | 85,646 |
| 21 May 2024 | 21.17 | 0.07 | 0.33% | 21.01 | 21.25 | 21.01 | 86,827 |
| 20 May 2024 | 21.10 | -0.38 | -1.77% | 21.46 | 21.525 | 21.08 | 69,943 |
| 17 May 2024 | 21.48 | 0.09 | 0.42% | 21.44 | 21.66 | 21.39 | 92,274 |
| 16 May 2024 | 21.39 | 0.10 | 0.47% | 21.27 | 21.41 | 21.16 | 77,928 |
| 15 May 2024 | 21.29 | 0.01 | 0.05% | 21.46 | 21.46 | 21.13 | 109,145 |
| 14 May 2024 | 21.28 | 0.10 | 0.47% | 21.39 | 21.44 | 21.121 | 65,627 |
| 13 May 2024 | 21.18 | -0.01 | -0.05% | 21.30 | 21.38 | 21.13 | 117,272 |
| 10 May 2024 | 21.19 | 0.01 | 0.05% | 21.15 | 21.24 | 20.87 | 129,756 |
| 09 May 2024 | 21.18 | 0.05 | 0.24% | 21.18 | 21.19 | 20.94 | 96,107 |
| 08 May 2024 | 21.13 | 0.36 | 1.73% | 20.59 | 21.14 | 20.59 | 74,772 |
| 07 May 2024 | 20.77 | -0.13 | -0.62% | 21.05 | 21.145 | 20.77 | 68,307 |
| 06 May 2024 | 20.90 | 0.05 | 0.24% | 20.98 | 21.09 | 20.89 | 105,630 |
| 03 May 2024 | 20.85 | 0.31 | 1.51% | 20.80 | 21.02 | 20.62 | 135,037 |
| 02 May 2024 | 20.54 | 0.24 | 1.18% | 20.44 | 20.59 | 20.39 | 77,254 |
| 01 May 2024 | 20.30 | 0.36 | 1.81% | 20.20 | 20.65 | 20.11 | 128,211 |
| 30 Abr 2024 | 19.94 | -0.30 | -1.48% | 20.12 | 20.15 | 19.86 | 188,826 |
| 29 Abr 2024 | 20.24 | 0.12 | 0.60% | 20.19 | 20.31 | 20.13 | 169,115 |
| 26 Abr 2024 | 20.12 | -0.64 | -3.08% | 20.68 | 21.00 | 20.11 | 152,429 |
| 25 Abr 2024 | 20.76 | 0.81 | 4.06% | 19.99 | 20.83 | 19.63 | 494,670 |
| 24 Abr 2024 | 19.95 | -0.01 | -0.05% | 19.46 | 20.28 | 19.46 | 222,748 |
| 23 Abr 2024 | 19.96 | 0.54 | 2.78% | 19.47 | 20.00 | 19.445 | 185,143 |
| 22 Abr 2024 | 19.42 | 0.13 | 0.67% | 19.30 | 19.56 | 19.24 | 112,264 |
| 19 Abr 2024 | 19.29 | 0.59 | 3.16% | 18.61 | 19.31 | 18.61 | 305,245 |
| 18 Abr 2024 | 18.70 | -0.02 | -0.11% | 18.76 | 18.95 | 18.63 | 324,449 |
| 17 Abr 2024 | 18.72 | 0.00 | 0.00% | 18.83 | 18.92 | 18.595 | 173,138 |
| 16 Abr 2024 | 18.72 | -0.24 | -1.27% | 18.88 | 18.92 | 18.64 | 109,240 |
| 15 Abr 2024 | 18.96 | -0.08 | -0.42% | 19.08 | 19.315 | 18.82 | 194,253 |
| 12 Abr 2024 | 19.04 | -0.14 | -0.73% | 18.98 | 19.12 | 18.79 | 275,479 |
| 11 Abr 2024 | 19.18 | 0.18 | 0.95% | 18.99 | 19.26 | 18.82 | 157,354 |
| 10 Abr 2024 | 19.00 | -0.42 | -2.16% | 19.00 | 19.03 | 18.53 | 339,519 |
| 09 Abr 2024 | 19.42 | 0.17 | 0.88% | 19.29 | 19.475 | 19.26 | 74,616 |
| 08 Abr 2024 | 19.25 | 0.09 | 0.47% | 19.25 | 19.46 | 19.225 | 89,804 |
| 05 Abr 2024 | 19.16 | -0.15 | -0.78% | 19.32 | 19.38 | 19.12 | 98,061 |
| 04 Abr 2024 | 19.31 | 0.22 | 1.15% | 19.33 | 19.63 | 19.25 | 193,981 |
| 03 Abr 2024 | 19.09 | -0.22 | -1.14% | 19.30 | 19.395 | 19.06 | 136,179 |
| 02 Abr 2024 | 19.31 | -0.07 | -0.36% | 19.30 | 19.33 | 19.12 | 163,201 |
| 01 Abr 2024 | 19.38 | -0.37 | -1.87% | 19.89 | 19.89 | 19.36 | 231,962 |
| 28 Mar 2024 | 19.75 | -0.03 | -0.15% | 19.69 | 19.99 | 19.69 | 194,055 |
| 27 Mar 2024 | 19.78 | 0.58 | 3.02% | 19.31 | 19.81 | 19.31 | 211,974 |
| 26 Mar 2024 | 19.20 | 0.04 | 0.21% | 19.31 | 19.34 | 19.18 | 165,346 |
| 25 Mar 2024 | 19.16 | 0.12 | 0.63% | 19.10 | 19.30 | 19.085 | 93,588 |
| 22 Mar 2024 | 19.04 | -0.37 | -1.91% | 19.48 | 19.48 | 18.975 | 90,915 |
| 21 Mar 2024 | 19.41 | 0.40 | 2.10% | 19.16 | 19.45 | 18.98 | 179,000 |
| 20 Mar 2024 | 19.01 | 0.58 | 3.15% | 18.35 | 19.21 | 18.35 | 166,321 |
| 19 Mar 2024 | 18.43 | -0.09 | -0.49% | 18.53 | 18.82 | 18.43 | 184,135 |
| 18 Mar 2024 | 18.52 | -0.16 | -0.86% | 18.66 | 18.725 | 18.37 | 266,470 |
| 15 Mar 2024 | 18.68 | 0.23 | 1.25% | 18.39 | 18.86 | 18.39 | 593,292 |
| 14 Mar 2024 | 18.45 | -0.49 | -2.59% | 18.89 | 19.00 | 18.39 | 161,744 |
| 13 Mar 2024 | 18.94 | -0.12 | -0.63% | 19.01 | 19.305 | 18.91 | 220,641 |
| 12 Mar 2024 | 19.06 | -0.49 | -2.51% | 19.45 | 19.46 | 19.055 | 167,156 |
| 11 Mar 2024 | 19.55 | 0.17 | 0.88% | 19.31 | 19.63 | 19.20 | 172,170 |
| 08 Mar 2024 | 19.38 | 0.07 | 0.36% | 19.50 | 19.65 | 19.285 | 168,327 |
| 07 Mar 2024 | 19.31 | 0.09 | 0.47% | 19.49 | 19.62 | 19.30 | 123,575 |
| 06 Mar 2024 | 19.22 | -0.13 | -0.67% | 19.40 | 19.60 | 18.82 | 160,176 |
| 05 Mar 2024 | 19.35 | 0.59 | 3.14% | 18.74 | 19.465 | 18.74 | 322,792 |
| 04 Mar 2024 | 18.76 | 0.11 | 0.59% | 18.82 | 19.19 | 18.72 | 185,308 |
