Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
COF-J Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 18.93 | 0.56 | 3.05% | 18.44 | 18.93 | 18.44 | 259,817 |
| 30 May 2024 | 18.37 | 0.26 | 1.44% | 18.13 | 18.44 | 18.10 | 54,393 |
| 29 May 2024 | 18.11 | -0.25 | -1.36% | 18.22 | 18.25 | 18.00 | 113,726 |
| 28 May 2024 | 18.36 | -0.12 | -0.65% | 18.58 | 18.64 | 18.26 | 40,030 |
| 24 May 2024 | 18.48 | 0.09 | 0.49% | 18.38 | 18.58 | 18.32 | 112,001 |
| 23 May 2024 | 18.39 | -0.16 | -0.86% | 18.55 | 18.56 | 18.16 | 160,206 |
| 22 May 2024 | 18.55 | -0.08 | -0.43% | 18.55 | 18.68 | 18.46 | 69,559 |
| 21 May 2024 | 18.63 | -0.10 | -0.53% | 18.80 | 18.80 | 18.56 | 78,558 |
| 20 May 2024 | 18.73 | 0.05 | 0.27% | 18.59 | 18.75 | 18.50 | 118,703 |
| 17 May 2024 | 18.68 | -0.12 | -0.64% | 18.68 | 18.75 | 18.58 | 84,128 |
| 16 May 2024 | 18.80 | -0.48 | -2.49% | 18.93 | 19.00 | 18.72 | 89,024 |
| 15 May 2024 | 19.28 | 0.35 | 1.85% | 19.09 | 19.28 | 19.07 | 68,824 |
| 14 May 2024 | 18.93 | -0.07 | -0.37% | 19.00 | 19.09 | 18.91 | 53,698 |
| 13 May 2024 | 19.00 | 0.12 | 0.64% | 18.97 | 19.03 | 18.91 | 56,054 |
| 10 May 2024 | 18.88 | 0.03 | 0.16% | 18.85 | 18.92 | 18.68 | 52,815 |
| 09 May 2024 | 18.85 | 0.09 | 0.48% | 18.78 | 18.89 | 18.70 | 89,450 |
| 08 May 2024 | 18.76 | -0.30 | -1.57% | 18.92 | 19.07 | 18.71 | 94,808 |
| 07 May 2024 | 19.06 | 0.00 | 0.00% | 19.10 | 19.19 | 18.97 | 77,093 |
| 06 May 2024 | 19.06 | 0.12 | 0.63% | 18.92 | 19.12 | 18.90 | 66,716 |
| 03 May 2024 | 18.94 | 0.19 | 1.01% | 18.99 | 19.07 | 18.78 | 107,637 |
| 02 May 2024 | 18.75 | 0.07 | 0.37% | 18.69 | 18.76 | 18.53 | 112,758 |
| 01 May 2024 | 18.68 | 0.32 | 1.74% | 18.45 | 18.69 | 18.36 | 150,724 |
| 30 Abr 2024 | 18.36 | -0.43 | -2.29% | 18.71 | 18.86 | 18.29 | 132,056 |
| 29 Abr 2024 | 18.79 | 0.11 | 0.59% | 18.80 | 18.86 | 18.60 | 47,285 |
| 26 Abr 2024 | 18.68 | 0.03 | 0.16% | 18.65 | 18.82 | 18.59 | 50,758 |
| 25 Abr 2024 | 18.65 | -0.24 | -1.27% | 18.75 | 18.75 | 18.30 | 44,591 |
| 24 Abr 2024 | 18.89 | -0.01 | -0.05% | 18.85 | 18.92 | 18.66 | 46,040 |
| 23 Abr 2024 | 18.90 | 0.40 | 2.16% | 18.60 | 18.90 | 18.52 | 55,358 |
| 22 Abr 2024 | 18.50 | 0.13 | 0.71% | 18.35 | 18.52 | 18.35 | 56,086 |
| 19 Abr 2024 | 18.37 | 0.01 | 0.05% | 18.35 | 18.45 | 18.28 | 77,122 |
| 18 Abr 2024 | 18.36 | -0.09 | -0.49% | 18.41 | 18.49 | 18.31 | 58,044 |
| 17 Abr 2024 | 18.45 | 0.16 | 0.87% | 18.40 | 18.56 | 18.27 | 51,345 |
| 16 Abr 2024 | 18.29 | 0.08 | 0.44% | 18.15 | 18.40 | 18.07 | 87,346 |
| 15 Abr 2024 | 18.21 | -0.31 | -1.67% | 18.53 | 18.54 | 18.14 | 192,798 |
| 12 Abr 2024 | 18.52 | -0.20 | -1.07% | 18.80 | 18.80 | 18.49 | 58,046 |
| 11 Abr 2024 | 18.72 | -0.08 | -0.43% | 18.80 | 18.82 | 18.37 | 96,646 |
| 10 Abr 2024 | 18.80 | -0.60 | -3.09% | 19.20 | 19.20 | 18.60 | 98,382 |
| 09 Abr 2024 | 19.40 | 0.00 | 0.00% | 19.39 | 19.52 | 19.29 | 41,393 |
| 08 Abr 2024 | 19.40 | 0.04 | 0.21% | 19.37 | 19.44 | 19.27 | 84,010 |
| 05 Abr 2024 | 19.36 | 0.04 | 0.21% | 19.28 | 19.40 | 19.16 | 64,552 |
| 04 Abr 2024 | 19.32 | 0.08 | 0.42% | 19.31 | 19.49 | 19.29 | 72,658 |
| 03 Abr 2024 | 19.24 | 0.02 | 0.10% | 19.13 | 19.26 | 19.09 | 98,176 |
| 02 Abr 2024 | 19.22 | -0.24 | -1.23% | 19.28 | 19.35 | 19.13 | 80,477 |
| 01 Abr 2024 | 19.46 | 0.00 | 0.00% | 19.48 | 19.63 | 19.33 | 140,205 |
| 28 Mar 2024 | 19.46 | -0.46 | -2.31% | 19.97 | 19.97 | 19.41 | 309,227 |
| 27 Mar 2024 | 19.92 | 0.14 | 0.71% | 19.77 | 19.97 | 19.63 | 167,861 |
| 26 Mar 2024 | 19.78 | 0.00 | 0.00% | 19.83 | 19.90 | 19.63 | 109,325 |
| 25 Mar 2024 | 19.78 | -0.07 | -0.35% | 19.76 | 19.88 | 19.69 | 37,758 |
| 22 Mar 2024 | 19.85 | 0.02 | 0.10% | 19.92 | 19.96 | 19.76 | 56,223 |
| 21 Mar 2024 | 19.83 | 0.14 | 0.71% | 19.82 | 19.95 | 19.78 | 168,006 |
| 20 Mar 2024 | 19.69 | -0.03 | -0.15% | 19.80 | 19.83 | 19.59 | 135,443 |
| 19 Mar 2024 | 19.72 | 0.20 | 1.02% | 19.51 | 19.74 | 19.47 | 73,147 |
| 18 Mar 2024 | 19.52 | 0.08 | 0.41% | 19.43 | 19.56 | 19.35 | 60,801 |
| 15 Mar 2024 | 19.44 | -0.14 | -0.72% | 19.51 | 19.70 | 19.30 | 58,705 |
| 14 Mar 2024 | 19.58 | -0.14 | -0.71% | 19.71 | 19.74 | 19.45 | 92,119 |
| 13 Mar 2024 | 19.72 | -0.08 | -0.40% | 19.78 | 19.93 | 19.71 | 113,256 |
| 12 Mar 2024 | 19.80 | 0.09 | 0.46% | 19.71 | 19.80 | 19.58 | 90,520 |
| 11 Mar 2024 | 19.71 | 0.01 | 0.05% | 19.70 | 19.75 | 19.61 | 81,782 |
| 08 Mar 2024 | 19.70 | -0.02 | -0.10% | 19.72 | 19.75 | 19.61 | 68,892 |
| 07 Mar 2024 | 19.72 | 0.05 | 0.25% | 19.72 | 19.77 | 19.56 | 124,175 |
| 06 Mar 2024 | 19.67 | 0.04 | 0.20% | 19.65 | 19.77 | 19.56 | 134,980 |
| 05 Mar 2024 | 19.63 | -0.06 | -0.30% | 19.73 | 19.73 | 19.54 | 134,851 |
