Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PFXF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 17.36 | 0.12 | 0.70% | 17.37 | 17.37 | 17.316 | 357,056 |
| 25 Jul 2024 | 17.24 | 0.04 | 0.23% | 17.22 | 17.37 | 17.22 | 380,621 |
| 24 Jul 2024 | 17.20 | -0.15 | -0.86% | 17.34 | 17.365 | 17.20 | 599,553 |
| 23 Jul 2024 | 17.35 | -0.06 | -0.34% | 17.40 | 17.40 | 17.3299 | 475,396 |
| 22 Jul 2024 | 17.41 | 0.04 | 0.23% | 17.40 | 17.45 | 17.37 | 375,452 |
| 19 Jul 2024 | 17.37 | -0.02 | -0.12% | 17.36 | 17.37 | 17.30 | 198,953 |
| 18 Jul 2024 | 17.39 | -0.01 | -0.06% | 17.44 | 17.475 | 17.3324 | 364,233 |
| 17 Jul 2024 | 17.40 | -0.07 | -0.40% | 17.43 | 17.48 | 17.3819 | 493,369 |
| 16 Jul 2024 | 17.47 | 0.05 | 0.29% | 17.42 | 17.47 | 17.42 | 449,791 |
| 15 Jul 2024 | 17.42 | -0.03 | -0.17% | 17.45 | 17.45 | 17.365 | 386,756 |
| 12 Jul 2024 | 17.45 | 0.07 | 0.40% | 17.41 | 17.50 | 17.41 | 580,413 |
| 11 Jul 2024 | 17.38 | 0.13 | 0.75% | 17.29 | 17.42 | 17.25 | 512,930 |
| 10 Jul 2024 | 17.25 | 0.07 | 0.41% | 17.20 | 17.25 | 17.15 | 373,668 |
| 09 Jul 2024 | 17.18 | -0.10 | -0.58% | 17.31 | 17.31 | 17.15 | 477,167 |
| 08 Jul 2024 | 17.28 | -0.10 | -0.58% | 17.36 | 17.3799 | 17.28 | 441,529 |
| 05 Jul 2024 | 17.38 | -0.02 | -0.11% | 17.44 | 17.44 | 17.32 | 771,088 |
| 03 Jul 2024 | 17.40 | 0.17 | 0.99% | 17.26 | 17.40 | 17.2374 | 429,015 |
| 02 Jul 2024 | 17.23 | 0.10 | 0.58% | 17.18 | 17.23 | 17.18 | 354,827 |
| 01 Jul 2024 | 17.13 | -0.17 | -0.98% | 17.19 | 17.20 | 17.06 | 548,941 |
| 28 Jun 2024 | 17.30 | 0.00 | 0.00% | 17.30 | 17.30 | 17.30 | 0 |
| 27 Jun 2024 | 17.30 | -0.03 | -0.17% | 17.34 | 17.34 | 17.27 | 315,723 |
| 26 Jun 2024 | 17.33 | 0.03 | 0.17% | 17.29 | 17.33 | 17.25 | 273,236 |
| 25 Jun 2024 | 17.30 | 0.01 | 0.06% | 17.31 | 17.31 | 17.23 | 226,988 |
| 24 Jun 2024 | 17.29 | 0.05 | 0.29% | 17.25 | 17.315 | 17.2402 | 537,397 |
| 21 Jun 2024 | 17.24 | -0.01 | -0.06% | 17.27 | 17.29 | 17.19 | 353,650 |
| 20 Jun 2024 | 17.25 | -0.07 | -0.40% | 17.29 | 17.295 | 17.21 | 424,494 |
| 18 Jun 2024 | 17.32 | 0.06 | 0.35% | 17.32 | 17.32 | 17.235 | 713,515 |
| 17 Jun 2024 | 17.26 | -0.06 | -0.35% | 17.31 | 17.31 | 17.195 | 476,426 |
| 14 Jun 2024 | 17.32 | -0.11 | -0.63% | 17.41 | 17.41 | 17.30 | 548,226 |
| 13 Jun 2024 | 17.43 | -0.01 | -0.06% | 17.50 | 17.50 | 17.355 | 519,616 |
| 12 Jun 2024 | 17.44 | 0.07 | 0.40% | 17.47 | 17.56 | 17.425 | 748,099 |
| 11 Jun 2024 | 17.37 | -0.09 | -0.52% | 17.45 | 17.45 | 17.3423 | 588,848 |
| 10 Jun 2024 | 17.46 | -0.08 | -0.46% | 17.49 | 17.495 | 17.4201 | 384,870 |
| 07 Jun 2024 | 17.54 | -0.03 | -0.17% | 17.50 | 17.54 | 17.46 | 2,194,806 |
| 06 Jun 2024 | 17.57 | -0.03 | -0.17% | 17.55 | 17.58 | 17.51 | 525,658 |
| 05 Jun 2024 | 17.60 | 0.05 | 0.28% | 17.60 | 17.60 | 17.48 | 513,144 |
| 04 Jun 2024 | 17.55 | -0.06 | -0.34% | 17.61 | 17.62 | 17.53 | 437,467 |
| 03 Jun 2024 | 17.61 | -0.03 | -0.17% | 17.58 | 17.61 | 17.50 | 298,511 |
| 31 May 2024 | 17.64 | 0.18 | 1.03% | 17.47 | 17.64 | 17.4453 | 262,921 |
| 30 May 2024 | 17.46 | 0.21 | 1.22% | 17.30 | 17.46 | 17.28 | 940,353 |
| 29 May 2024 | 17.25 | -0.19 | -1.09% | 17.38 | 17.38 | 17.25 | 549,727 |
| 28 May 2024 | 17.44 | 0.06 | 0.35% | 17.42 | 17.515 | 17.38 | 77,009 |
| 24 May 2024 | 17.38 | 0.11 | 0.64% | 17.30 | 17.38 | 17.2303 | 357,994 |
| 23 May 2024 | 17.27 | -0.15 | -0.86% | 17.51 | 17.51 | 17.185 | 646,599 |
| 22 May 2024 | 17.42 | -0.06 | -0.34% | 17.46 | 17.48 | 17.39 | 429,711 |
| 21 May 2024 | 17.48 | -0.04 | -0.23% | 17.52 | 17.535 | 17.45 | 245,007 |
| 20 May 2024 | 17.52 | -0.02 | -0.11% | 17.54 | 17.5499 | 17.49 | 363,996 |
| 17 May 2024 | 17.54 | 0.03 | 0.17% | 17.52 | 17.5499 | 17.4545 | 382,923 |
| 16 May 2024 | 17.51 | -0.03 | -0.17% | 17.57 | 17.58 | 17.49 | 443,925 |
| 15 May 2024 | 17.54 | 0.08 | 0.46% | 17.52 | 17.5699 | 17.49 | 457,537 |
| 14 May 2024 | 17.46 | 0.01 | 0.06% | 17.45 | 17.50 | 17.42 | 268,417 |
| 13 May 2024 | 17.45 | 0.08 | 0.46% | 17.39 | 17.45 | 17.38 | 324,400 |
| 10 May 2024 | 17.37 | -0.01 | -0.06% | 17.41 | 17.41 | 17.2927 | 317,712 |
| 09 May 2024 | 17.38 | 0.06 | 0.35% | 17.33 | 17.3965 | 17.26 | 318,206 |
| 08 May 2024 | 17.32 | -0.15 | -0.86% | 17.45 | 17.47 | 17.25 | 406,915 |
| 07 May 2024 | 17.47 | -0.06 | -0.34% | 17.55 | 17.59 | 17.4499 | 356,384 |
| 06 May 2024 | 17.53 | 0.14 | 0.81% | 17.47 | 17.53 | 17.4158 | 745,949 |
| 03 May 2024 | 17.39 | 0.18 | 1.05% | 17.33 | 17.40 | 17.30 | 442,221 |
| 02 May 2024 | 17.21 | 0.07 | 0.41% | 17.16 | 17.28 | 17.10 | 368,213 |
| 01 May 2024 | 17.14 | 0.16 | 0.94% | 17.05 | 17.18 | 17.01 | 424,610 |
| 30 Abr 2024 | 16.98 | -0.18 | -1.05% | 17.12 | 17.17 | 16.96 | 736,030 |
| 29 Abr 2024 | 17.16 | 0.15 | 0.88% | 17.09 | 17.18 | 17.07 | 471,709 |
