Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PFFR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 18.2671 | 0.02 | 0.10% | 18.29 | 18.3499 | 18.15 | 10,113 |
| 27 Jun 2024 | 18.2488 | 0.02 | 0.13% | 18.25 | 18.36 | 18.20 | 9,986 |
| 26 Jun 2024 | 18.225 | 0.01 | 0.03% | 18.22 | 18.37 | 18.18 | 27,963 |
| 25 Jun 2024 | 18.22 | -0.06 | -0.30% | 18.21 | 18.3599 | 18.21 | 10,928 |
| 24 Jun 2024 | 18.275 | 0.00 | 0.01% | 18.29 | 18.33 | 18.22 | 15,073 |
| 21 Jun 2024 | 18.2738 | -0.04 | -0.20% | 18.27 | 18.31 | 18.24 | 8,648 |
| 20 Jun 2024 | 18.31 | -0.08 | -0.41% | 18.45 | 18.45 | 18.22 | 14,289 |
| 18 Jun 2024 | 18.3862 | 0.14 | 0.75% | 18.28 | 18.48 | 18.28 | 19,001 |
| 17 Jun 2024 | 18.25 | -0.09 | -0.51% | 18.19 | 18.28 | 18.19 | 22,741 |
| 14 Jun 2024 | 18.3443 | 0.01 | 0.08% | 18.37 | 18.4799 | 18.321 | 9,021 |
| 13 Jun 2024 | 18.33 | -0.07 | -0.38% | 18.28 | 18.435 | 18.27 | 27,704 |
| 12 Jun 2024 | 18.3995 | 0.08 | 0.43% | 18.43 | 18.57 | 18.35 | 22,161 |
| 11 Jun 2024 | 18.32 | 0.05 | 0.27% | 18.33 | 18.37 | 18.25 | 13,017 |
| 10 Jun 2024 | 18.27 | -0.13 | -0.71% | 18.25 | 18.40 | 18.25 | 35,550 |
| 07 Jun 2024 | 18.4001 | -0.04 | -0.22% | 18.39 | 18.4899 | 18.31 | 15,405 |
| 06 Jun 2024 | 18.44 | 0.02 | 0.10% | 18.35 | 18.50 | 18.35 | 27,097 |
| 05 Jun 2024 | 18.4222 | -0.04 | -0.20% | 18.50 | 18.50 | 18.34 | 7,922 |
| 04 Jun 2024 | 18.46 | 0.12 | 0.68% | 18.42 | 18.4663 | 18.36 | 3,761 |
| 03 Jun 2024 | 18.3351 | 0.04 | 0.21% | 18.37 | 18.40 | 18.12 | 13,909 |
| 31 May 2024 | 18.2975 | 0.10 | 0.54% | 18.30 | 18.31 | 18.0801 | 26,499 |
| 30 May 2024 | 18.20 | 0.12 | 0.66% | 18.20 | 18.20 | 18.0999 | 10,507 |
| 29 May 2024 | 18.08 | -0.07 | -0.39% | 18.15 | 18.1799 | 18.02 | 8,135 |
| 28 May 2024 | 18.15 | -0.07 | -0.41% | 18.36 | 18.36 | 18.109 | 11,589 |
| 24 May 2024 | 18.2242 | 0.12 | 0.68% | 18.09 | 18.2242 | 18.02 | 5,649 |
| 23 May 2024 | 18.1011 | -0.16 | -0.87% | 18.27 | 18.30 | 18.00 | 11,257 |
| 22 May 2024 | 18.26 | 0.03 | 0.17% | 18.30 | 18.30 | 18.13 | 8,456 |
| 21 May 2024 | 18.2297 | -0.02 | -0.13% | 18.25 | 18.29 | 18.17 | 4,386 |
| 20 May 2024 | 18.2527 | -0.07 | -0.41% | 18.27 | 18.30 | 18.17 | 5,248 |
| 17 May 2024 | 18.3275 | -0.03 | -0.15% | 18.31 | 18.40 | 18.30 | 7,437 |
| 16 May 2024 | 18.355 | 0.00 | 0.02% | 18.40 | 18.4001 | 18.3008 | 4,210 |
| 15 May 2024 | 18.3517 | 0.13 | 0.70% | 18.39 | 18.39 | 18.2211 | 14,964 |
| 14 May 2024 | 18.2239 | 0.07 | 0.41% | 18.18 | 18.32 | 18.1602 | 7,143 |
| 13 May 2024 | 18.15 | -0.02 | -0.11% | 18.10 | 18.339 | 18.0501 | 20,566 |
| 10 May 2024 | 18.17 | -0.02 | -0.10% | 18.33 | 18.33 | 18.04 | 9,872 |
| 09 May 2024 | 18.1887 | 0.13 | 0.71% | 18.04 | 18.26 | 18.04 | 26,355 |
| 08 May 2024 | 18.06 | -0.20 | -1.10% | 18.09 | 18.30 | 18.06 | 7,943 |
| 07 May 2024 | 18.26 | -0.11 | -0.60% | 18.48 | 18.48 | 18.24 | 7,633 |
| 06 May 2024 | 18.37 | 0.18 | 1.00% | 18.26 | 18.37 | 18.09 | 15,467 |
| 03 May 2024 | 18.1879 | 0.11 | 0.62% | 18.20 | 18.23 | 18.1168 | 7,889 |
| 02 May 2024 | 18.0756 | 0.08 | 0.42% | 18.00 | 18.0756 | 17.9403 | 5,056 |
| 01 May 2024 | 18.0001 | 0.07 | 0.39% | 17.87 | 18.02 | 17.8001 | 37,307 |
| 30 Abr 2024 | 17.93 | -0.07 | -0.39% | 18.22 | 18.22 | 17.86 | 262,114 |
| 29 Abr 2024 | 18.00 | 0.02 | 0.11% | 17.93 | 18.19 | 17.9099 | 17,956 |
| 26 Abr 2024 | 17.98 | 0.07 | 0.37% | 17.98 | 18.102 | 17.88 | 16,633 |
| 25 Abr 2024 | 17.9144 | -0.14 | -0.79% | 18.01 | 18.065 | 17.91 | 6,184 |
| 24 Abr 2024 | 18.057 | -0.03 | -0.18% | 18.10 | 18.10 | 18.0001 | 6,419 |
| 23 Abr 2024 | 18.09 | 0.18 | 1.03% | 18.05 | 18.11 | 17.87 | 10,870 |
| 22 Abr 2024 | 17.9053 | -0.04 | -0.21% | 17.81 | 17.996 | 17.81 | 24,467 |
| 19 Abr 2024 | 17.9438 | 0.06 | 0.36% | 17.77 | 18.04 | 17.77 | 11,287 |
| 18 Abr 2024 | 17.8789 | -0.13 | -0.75% | 18.01 | 18.08 | 17.865 | 7,420 |
| 17 Abr 2024 | 18.0138 | 0.21 | 1.20% | 17.93 | 18.16 | 17.93 | 16,101 |
| 16 Abr 2024 | 17.80 | -0.09 | -0.48% | 17.70 | 17.98 | 17.70 | 16,116 |
| 15 Abr 2024 | 17.8857 | -0.36 | -2.00% | 18.22 | 18.2749 | 17.8101 | 17,789 |
| 12 Abr 2024 | 18.25 | 0.00 | 0.00% | 18.35 | 18.42 | 18.16 | 15,039 |
| 11 Abr 2024 | 18.25 | -0.06 | -0.33% | 18.30 | 18.30 | 18.14 | 40,546 |
| 10 Abr 2024 | 18.3103 | -0.25 | -1.35% | 18.42 | 18.4823 | 18.25 | 54,022 |
| 09 Abr 2024 | 18.56 | -0.01 | -0.03% | 18.56 | 18.68 | 18.56 | 3,699 |
| 08 Abr 2024 | 18.5654 | -0.08 | -0.43% | 18.70 | 18.70 | 18.51 | 15,730 |
| 05 Abr 2024 | 18.6458 | 0.00 | -0.02% | 18.60 | 18.71 | 18.60 | 16,612 |
| 04 Abr 2024 | 18.65 | 0.10 | 0.55% | 18.61 | 18.7199 | 18.61 | 70,144 |
| 03 Abr 2024 | 18.5473 | 0.05 | 0.28% | 18.50 | 18.56 | 18.40 | 28,638 |
| 02 Abr 2024 | 18.4946 | 0.01 | 0.08% | 18.48 | 18.515 | 18.454 | 10,539 |
| 01 Abr 2024 | 18.48 | -0.21 | -1.12% | 18.70 | 18.70 | 18.48 | 25,480 |
