Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PFLD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 21.17 | -0.01 | -0.02% | 21.30 | 21.30 | 21.15 | 156,978 |
| 20 May 2024 | 21.175 | 0.06 | 0.28% | 21.20 | 21.20 | 21.09 | 95,243 |
| 17 May 2024 | 21.115 | -0.01 | -0.02% | 21.25 | 21.25 | 21.0701 | 43,550 |
| 16 May 2024 | 21.12 | -0.03 | -0.12% | 21.14 | 21.15 | 21.10 | 114,286 |
| 15 May 2024 | 21.145 | 0.09 | 0.40% | 21.22 | 21.22 | 21.0477 | 84,039 |
| 14 May 2024 | 21.06 | -0.01 | -0.05% | 21.10 | 21.1072 | 20.9797 | 111,365 |
| 13 May 2024 | 21.07 | 0.07 | 0.33% | 21.01 | 21.07 | 21.01 | 212,834 |
| 10 May 2024 | 21.00 | 0.05 | 0.21% | 20.96 | 21.04 | 20.905 | 105,514 |
| 09 May 2024 | 20.955 | -0.01 | -0.02% | 21.04 | 21.04 | 20.90 | 111,287 |
| 08 May 2024 | 20.96 | -0.07 | -0.33% | 21.00 | 21.03 | 20.8643 | 161,586 |
| 07 May 2024 | 21.03 | -0.06 | -0.28% | 21.17 | 21.17 | 21.0224 | 76,531 |
| 06 May 2024 | 21.09 | 0.05 | 0.26% | 21.12 | 21.12 | 21.0144 | 63,309 |
| 03 May 2024 | 21.035 | 0.13 | 0.60% | 20.96 | 21.04 | 20.96 | 85,848 |
| 02 May 2024 | 20.91 | 0.02 | 0.10% | 20.74 | 20.96 | 20.74 | 341,605 |
| 01 May 2024 | 20.89 | 0.10 | 0.48% | 20.88 | 20.89 | 20.76 | 101,176 |
| 30 Abr 2024 | 20.79 | -0.06 | -0.29% | 20.90 | 20.90 | 20.74 | 76,599 |
| 29 Abr 2024 | 20.85 | 0.12 | 0.58% | 20.88 | 20.89 | 20.77 | 159,237 |
| 26 Abr 2024 | 20.73 | -0.18 | -0.86% | 20.80 | 20.8585 | 20.73 | 99,419 |
| 25 Abr 2024 | 20.91 | -0.15 | -0.71% | 20.93 | 20.95 | 20.82 | 80,492 |
| 24 Abr 2024 | 21.06 | 0.10 | 0.48% | 21.04 | 21.06 | 20.9169 | 103,855 |
| 23 Abr 2024 | 20.96 | 0.15 | 0.72% | 20.90 | 20.98 | 20.76 | 353,850 |
| 22 Abr 2024 | 20.81 | 0.10 | 0.48% | 20.77 | 20.85 | 20.7101 | 105,388 |
| 19 Abr 2024 | 20.71 | 0.04 | 0.19% | 20.64 | 20.78 | 20.61 | 145,344 |
| 18 Abr 2024 | 20.67 | -0.04 | -0.19% | 20.78 | 20.78 | 20.66 | 81,049 |
| 17 Abr 2024 | 20.71 | -0.01 | -0.05% | 20.82 | 20.82 | 20.68 | 72,990 |
| 16 Abr 2024 | 20.72 | 0.01 | 0.05% | 20.75 | 20.75 | 20.625 | 76,787 |
| 15 Abr 2024 | 20.71 | -0.24 | -1.15% | 20.96 | 20.96 | 20.6501 | 76,084 |
| 12 Abr 2024 | 20.95 | -0.02 | -0.10% | 21.02 | 21.02 | 20.93 | 156,433 |
| 11 Abr 2024 | 20.97 | -0.07 | -0.33% | 21.09 | 21.1299 | 20.88 | 92,529 |
| 10 Abr 2024 | 21.04 | -0.15 | -0.71% | 21.01 | 21.07 | 20.9111 | 68,577 |
| 09 Abr 2024 | 21.19 | -0.03 | -0.14% | 21.18 | 21.215 | 21.15 | 54,503 |
| 08 Abr 2024 | 21.22 | -0.01 | -0.05% | 21.28 | 21.28 | 21.12 | 137,510 |
| 05 Abr 2024 | 21.23 | 0.02 | 0.09% | 21.26 | 21.26 | 21.1501 | 53,299 |
| 04 Abr 2024 | 21.21 | 0.05 | 0.24% | 21.26 | 21.26 | 21.17 | 319,071 |
| 03 Abr 2024 | 21.16 | 0.06 | 0.28% | 21.17 | 21.17 | 21.03 | 45,326 |
| 02 Abr 2024 | 21.10 | -0.07 | -0.33% | 21.18 | 21.18 | 21.0079 | 51,718 |
| 01 Abr 2024 | 21.17 | 0.02 | 0.09% | 21.20 | 21.20 | 21.0501 | 90,555 |
| 28 Mar 2024 | 21.15 | -0.04 | -0.19% | 21.25 | 21.31 | 21.1198 | 36,800 |
| 27 Mar 2024 | 21.19 | -0.02 | -0.09% | 21.21 | 21.26 | 21.16 | 59,013 |
| 26 Mar 2024 | 21.21 | -0.10 | -0.47% | 21.26 | 21.26 | 21.1401 | 72,767 |
| 25 Mar 2024 | 21.31 | -0.08 | -0.37% | 21.49 | 21.49 | 21.30 | 47,484 |
| 22 Mar 2024 | 21.39 | -0.03 | -0.14% | 21.50 | 21.50 | 21.3501 | 78,249 |
| 21 Mar 2024 | 21.42 | 0.07 | 0.33% | 21.44 | 21.45 | 21.37 | 67,674 |
| 20 Mar 2024 | 21.35 | 0.04 | 0.19% | 21.31 | 21.40 | 21.2561 | 66,977 |
| 19 Mar 2024 | 21.31 | 0.13 | 0.61% | 21.18 | 21.31 | 21.18 | 30,912 |
| 18 Mar 2024 | 21.18 | 0.04 | 0.19% | 21.24 | 21.25 | 21.12 | 173,744 |
| 15 Mar 2024 | 21.14 | -0.06 | -0.28% | 21.25 | 21.25 | 21.1153 | 87,515 |
| 14 Mar 2024 | 21.20 | -0.08 | -0.38% | 21.28 | 21.29 | 21.18 | 26,113 |
| 13 Mar 2024 | 21.28 | 0.02 | 0.09% | 21.29 | 21.29 | 21.20 | 78,454 |
| 12 Mar 2024 | 21.26 | 0.01 | 0.05% | 21.29 | 21.29 | 21.15 | 75,434 |
| 11 Mar 2024 | 21.25 | -0.03 | -0.14% | 21.32 | 21.32 | 21.23 | 51,554 |
| 08 Mar 2024 | 21.28 | 0.04 | 0.19% | 21.30 | 21.30 | 21.23 | 184,631 |
| 07 Mar 2024 | 21.24 | 0.05 | 0.24% | 21.27 | 21.27 | 21.22 | 76,264 |
| 06 Mar 2024 | 21.19 | 0.09 | 0.43% | 21.12 | 21.195 | 21.0901 | 47,426 |
| 05 Mar 2024 | 21.10 | -0.01 | -0.05% | 21.11 | 21.14 | 21.0501 | 62,218 |
| 04 Mar 2024 | 21.11 | -0.04 | -0.19% | 21.20 | 21.20 | 21.06 | 142,704 |
| 01 Mar 2024 | 21.15 | -0.06 | -0.28% | 21.24 | 21.24 | 21.0601 | 28,481 |
| 29 Feb 2024 | 21.21 | 0.11 | 0.52% | 21.21 | 21.21 | 21.0817 | 37,994 |
| 28 Feb 2024 | 21.10 | 0.10 | 0.48% | 21.14 | 21.14 | 21.055 | 67,748 |
| 27 Feb 2024 | 21.00 | -0.24 | -1.13% | 21.17 | 21.17 | 21.00 | 39,165 |
| 26 Feb 2024 | 21.24 | -0.05 | -0.23% | 21.32 | 21.32 | 21.21 | 75,271 |
| 23 Feb 2024 | 21.29 | 0.12 | 0.57% | 21.23 | 21.29 | 21.15 | 89,177 |
| 22 Feb 2024 | 21.17 | 0.18 | 0.86% | 21.02 | 21.17 | 21.02 | 111,315 |
