Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TFC-R Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 20.41 | 0.47 | 2.36% | 20.04 | 20.43 | 19.94 | 108,838 |
| 30 May 2024 | 19.94 | 0.35 | 1.79% | 19.35 | 19.94 | 19.35 | 29,485 |
| 29 May 2024 | 19.59 | -0.16 | -0.81% | 19.71 | 19.71 | 19.42 | 53,771 |
| 28 May 2024 | 19.75 | -0.15 | -0.75% | 19.94 | 19.98 | 19.70 | 38,249 |
| 24 May 2024 | 19.90 | 0.20 | 1.02% | 19.73 | 19.93 | 19.70 | 37,972 |
| 23 May 2024 | 19.70 | -0.38 | -1.89% | 20.13 | 20.13 | 19.59 | 77,922 |
| 22 May 2024 | 20.08 | -0.01 | -0.05% | 20.08 | 20.11 | 19.96 | 43,340 |
| 21 May 2024 | 20.09 | 0.00 | 0.00% | 20.10 | 20.30 | 20.02 | 58,205 |
| 20 May 2024 | 20.09 | 0.01 | 0.05% | 20.06 | 20.18 | 19.98 | 72,993 |
| 17 May 2024 | 20.08 | -0.07 | -0.35% | 20.03 | 20.13 | 19.86 | 39,407 |
| 16 May 2024 | 20.15 | -0.02 | -0.10% | 20.20 | 20.20 | 20.02 | 53,548 |
| 15 May 2024 | 20.17 | 0.27 | 1.36% | 20.08 | 20.17 | 20.02 | 60,567 |
| 14 May 2024 | 19.90 | -0.05 | -0.25% | 20.00 | 20.08 | 19.78 | 39,614 |
| 13 May 2024 | 19.95 | 0.10 | 0.50% | 19.90 | 19.99 | 19.78 | 25,838 |
| 10 May 2024 | 19.85 | -0.12 | -0.60% | 19.97 | 20.12 | 19.73 | 44,742 |
| 09 May 2024 | 19.97 | -0.44 | -2.16% | 20.11 | 20.11 | 19.90 | 63,496 |
| 08 May 2024 | 20.41 | -0.19 | -0.92% | 20.58 | 20.60 | 20.32 | 55,712 |
| 07 May 2024 | 20.60 | -0.09 | -0.43% | 20.74 | 20.82 | 20.53 | 47,425 |
| 06 May 2024 | 20.69 | 0.15 | 0.73% | 20.62 | 20.69 | 20.51 | 29,537 |
| 03 May 2024 | 20.54 | 0.26 | 1.28% | 20.44 | 20.57 | 20.37 | 38,527 |
| 02 May 2024 | 20.28 | 0.11 | 0.55% | 20.14 | 20.33 | 20.06 | 42,579 |
| 01 May 2024 | 20.17 | 0.34 | 1.71% | 19.98 | 20.18 | 19.83 | 82,136 |
| 30 Abr 2024 | 19.83 | -0.41 | -2.03% | 20.22 | 20.27 | 19.83 | 45,642 |
| 29 Abr 2024 | 20.24 | 0.07 | 0.35% | 20.30 | 20.38 | 20.15 | 22,520 |
| 26 Abr 2024 | 20.17 | -0.02 | -0.10% | 20.27 | 20.40 | 20.15 | 52,762 |
| 25 Abr 2024 | 20.19 | -0.18 | -0.88% | 20.13 | 20.25 | 19.88 | 32,301 |
| 24 Abr 2024 | 20.37 | 0.05 | 0.25% | 20.27 | 20.37 | 20.09 | 28,935 |
| 23 Abr 2024 | 20.32 | 0.34 | 1.70% | 19.96 | 20.32 | 19.91 | 45,348 |
| 22 Abr 2024 | 19.98 | 0.30 | 1.52% | 19.68 | 19.98 | 19.68 | 53,588 |
| 19 Abr 2024 | 19.68 | -0.01 | -0.05% | 19.79 | 19.82 | 19.67 | 56,544 |
| 18 Abr 2024 | 19.69 | -0.12 | -0.61% | 19.91 | 19.91 | 19.59 | 57,273 |
| 17 Abr 2024 | 19.81 | 0.00 | 0.00% | 19.92 | 20.00 | 19.70 | 59,039 |
| 16 Abr 2024 | 19.81 | -0.06 | -0.30% | 19.74 | 19.87 | 19.54 | 39,241 |
| 15 Abr 2024 | 19.87 | -0.20 | -1.00% | 20.11 | 20.18 | 19.63 | 79,130 |
| 12 Abr 2024 | 20.07 | -0.27 | -1.33% | 20.42 | 20.42 | 20.07 | 47,599 |
| 11 Abr 2024 | 20.34 | -0.28 | -1.36% | 20.66 | 20.66 | 20.27 | 71,820 |
| 10 Abr 2024 | 20.62 | -0.48 | -2.27% | 20.93 | 20.93 | 20.50 | 73,062 |
| 09 Abr 2024 | 21.10 | 0.00 | 0.00% | 21.17 | 21.26 | 21.10 | 111,146 |
| 08 Abr 2024 | 21.10 | -0.01 | -0.05% | 21.15 | 21.29 | 21.10 | 44,101 |
| 05 Abr 2024 | 21.11 | -0.09 | -0.42% | 21.20 | 21.30 | 21.11 | 23,903 |
| 04 Abr 2024 | 21.20 | 0.09 | 0.43% | 21.16 | 21.35 | 21.16 | 139,461 |
| 03 Abr 2024 | 21.11 | 0.09 | 0.43% | 20.89 | 21.14 | 20.86 | 109,044 |
| 02 Abr 2024 | 21.02 | -0.36 | -1.68% | 21.23 | 21.40 | 20.76 | 229,756 |
| 01 Abr 2024 | 21.38 | 0.08 | 0.38% | 21.36 | 21.43 | 21.06 | 116,340 |
| 28 Mar 2024 | 21.30 | -0.53 | -2.43% | 21.89 | 21.95 | 21.19 | 207,807 |
| 27 Mar 2024 | 21.83 | 0.23 | 1.06% | 21.65 | 21.83 | 21.42 | 71,332 |
| 26 Mar 2024 | 21.60 | 0.16 | 0.75% | 21.49 | 21.61 | 21.38 | 59,031 |
| 25 Mar 2024 | 21.44 | -0.04 | -0.19% | 21.41 | 21.52 | 21.29 | 37,711 |
| 22 Mar 2024 | 21.48 | -0.09 | -0.42% | 21.74 | 21.74 | 21.40 | 51,841 |
| 21 Mar 2024 | 21.57 | 0.23 | 1.08% | 21.42 | 21.73 | 21.41 | 125,573 |
| 20 Mar 2024 | 21.34 | 0.13 | 0.61% | 21.24 | 21.34 | 21.15 | 36,348 |
| 19 Mar 2024 | 21.21 | 0.10 | 0.47% | 21.05 | 21.23 | 21.04 | 88,442 |
| 18 Mar 2024 | 21.11 | -0.04 | -0.19% | 21.19 | 21.19 | 20.94 | 66,343 |
| 15 Mar 2024 | 21.15 | 0.04 | 0.19% | 21.01 | 21.18 | 20.99 | 56,440 |
| 14 Mar 2024 | 21.11 | -0.30 | -1.40% | 21.41 | 21.41 | 21.02 | 75,158 |
| 13 Mar 2024 | 21.41 | -0.02 | -0.09% | 21.39 | 21.46 | 21.36 | 46,551 |
| 12 Mar 2024 | 21.43 | 0.04 | 0.19% | 21.39 | 21.44 | 21.24 | 49,546 |
| 11 Mar 2024 | 21.39 | 0.05 | 0.23% | 21.37 | 21.42 | 21.20 | 52,595 |
| 08 Mar 2024 | 21.34 | 0.22 | 1.04% | 21.17 | 21.36 | 21.17 | 103,260 |
| 07 Mar 2024 | 21.12 | 0.19 | 0.91% | 21.02 | 21.16 | 20.94 | 196,048 |
| 06 Mar 2024 | 20.93 | 0.12 | 0.58% | 20.91 | 21.00 | 20.88 | 188,815 |
| 05 Mar 2024 | 20.81 | -0.07 | -0.34% | 20.82 | 20.87 | 20.79 | 172,587 |
| 04 Mar 2024 | 20.88 | -0.06 | -0.29% | 20.94 | 20.98 | 20.83 | 41,394 |
