Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CXF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 9.67 | 0.04 | 0.42% | 9.63 | 9.67 | 9.62 | 1,400 |
| 18 Jun 2024 | 9.63 | -0.05 | -0.52% | 9.66 | 9.68 | 9.58 | 4,303 |
| 17 Jun 2024 | 9.68 | 0.03 | 0.31% | 9.72 | 9.72 | 9.68 | 1,040 |
| 14 Jun 2024 | 9.65 | -0.02 | -0.21% | 9.65 | 9.65 | 9.65 | 500 |
| 13 Jun 2024 | 9.67 | -0.05 | -0.51% | 9.70 | 9.70 | 9.67 | 700 |
| 12 Jun 2024 | 9.72 | -0.07 | -0.72% | 9.73 | 9.73 | 9.72 | 2,504 |
| 11 Jun 2024 | 9.79 | 0.04 | 0.41% | 9.77 | 9.79 | 9.77 | 100 |
| 10 Jun 2024 | 9.75 | -0.04 | -0.41% | 9.77 | 9.77 | 9.75 | 161 |
| 07 Jun 2024 | 9.79 | 0.00 | 0.00% | 9.79 | 9.79 | 9.79 | 1 |
| 06 Jun 2024 | 9.79 | -0.06 | -0.61% | 9.77 | 9.85 | 9.77 | 2,936 |
| 05 Jun 2024 | 9.85 | 0.08 | 0.82% | 9.84 | 9.85 | 9.84 | 2,300 |
| 04 Jun 2024 | 9.77 | -0.01 | -0.10% | 9.77 | 9.77 | 9.77 | 0 |
| 03 Jun 2024 | 9.78 | 0.03 | 0.31% | 9.78 | 9.78 | 9.78 | 0 |
| 31 May 2024 | 9.75 | 0.03 | 0.31% | 9.79 | 9.80 | 9.75 | 518 |
| 30 May 2024 | 9.72 | -0.04 | -0.41% | 9.80 | 9.80 | 9.72 | 2,000 |
| 29 May 2024 | 9.76 | 0.15 | 1.56% | 9.61 | 9.83 | 9.61 | 10,085 |
| 28 May 2024 | 9.61 | -0.06 | -0.62% | 9.63 | 9.63 | 9.61 | 20,700 |
| 27 May 2024 | 9.67 | -0.02 | -0.21% | 9.73 | 9.73 | 9.67 | 4,065 |
| 24 May 2024 | 9.69 | 0.01 | 0.10% | 9.70 | 9.70 | 9.69 | 500 |
| 23 May 2024 | 9.68 | -0.07 | -0.72% | 9.72 | 9.72 | 9.68 | 500 |
| 22 May 2024 | 9.75 | 0.04 | 0.41% | 9.75 | 9.75 | 9.75 | 302 |
| 21 May 2024 | 9.71 | -0.01 | -0.10% | 9.74 | 9.75 | 9.70 | 2,901 |
| 17 May 2024 | 9.72 | 0.01 | 0.10% | 9.72 | 9.72 | 9.72 | 88 |
| 16 May 2024 | 9.71 | -0.03 | -0.31% | 9.69 | 9.71 | 9.69 | 100 |
| 15 May 2024 | 9.74 | 0.02 | 0.21% | 9.75 | 9.75 | 9.74 | 3,600 |
| 14 May 2024 | 9.72 | 0.02 | 0.21% | 9.72 | 9.72 | 9.72 | 180 |
| 13 May 2024 | 9.70 | 0.00 | 0.00% | 9.70 | 9.70 | 9.70 | 0 |
| 10 May 2024 | 9.70 | -0.03 | -0.31% | 9.70 | 9.75 | 9.70 | 1,202 |
| 09 May 2024 | 9.73 | 0.05 | 0.52% | 9.73 | 9.74 | 9.73 | 6,100 |
| 08 May 2024 | 9.68 | 0.00 | 0.00% | 9.62 | 9.68 | 9.62 | 500 |
| 07 May 2024 | 9.68 | -0.02 | -0.21% | 9.62 | 9.68 | 9.62 | 1,008 |
| 06 May 2024 | 9.70 | 0.09 | 0.94% | 9.65 | 9.70 | 9.61 | 10,500 |
| 03 May 2024 | 9.61 | -0.08 | -0.83% | 9.61 | 9.65 | 9.61 | 920 |
| 02 May 2024 | 9.69 | -0.01 | -0.10% | 9.68 | 9.69 | 9.68 | 100 |
| 01 May 2024 | 9.70 | -0.06 | -0.61% | 9.70 | 9.70 | 9.70 | 1 |
| 30 Abr 2024 | 9.76 | 0.08 | 0.83% | 9.76 | 9.76 | 9.76 | 0 |
| 29 Abr 2024 | 9.68 | 0.09 | 0.94% | 9.71 | 9.71 | 9.68 | 1,300 |
| 26 Abr 2024 | 9.59 | 0.00 | 0.00% | 9.59 | 9.59 | 9.59 | 0 |
| 25 Abr 2024 | 9.59 | -0.07 | -0.72% | 9.52 | 9.60 | 9.52 | 4,110 |
| 24 Abr 2024 | 9.66 | 0.03 | 0.31% | 9.52 | 9.66 | 9.52 | 600 |
| 23 Abr 2024 | 9.63 | 0.01 | 0.10% | 9.63 | 9.63 | 9.63 | 100 |
| 22 Abr 2024 | 9.62 | -0.03 | -0.31% | 9.62 | 9.65 | 9.61 | 700 |
| 19 Abr 2024 | 9.65 | 0.15 | 1.58% | 9.50 | 9.70 | 9.50 | 3,104 |
| 18 Abr 2024 | 9.50 | -0.13 | -1.35% | 9.48 | 9.50 | 9.48 | 17,637 |
| 17 Abr 2024 | 9.63 | 0.15 | 1.58% | 9.63 | 9.63 | 9.63 | 5 |
| 16 Abr 2024 | 9.48 | -0.20 | -2.07% | 9.55 | 9.55 | 9.48 | 1,101 |
| 15 Abr 2024 | 9.68 | 0.04 | 0.41% | 9.56 | 9.68 | 9.55 | 1,000 |
| 12 Abr 2024 | 9.64 | 0.08 | 0.84% | 9.57 | 9.64 | 9.57 | 1,655 |
| 11 Abr 2024 | 9.56 | -0.12 | -1.24% | 9.56 | 9.56 | 9.56 | 700 |
| 10 Abr 2024 | 9.68 | -0.03 | -0.31% | 9.68 | 9.68 | 9.68 | 0 |
| 09 Abr 2024 | 9.71 | -0.05 | -0.51% | 9.71 | 9.71 | 9.60 | 15,800 |
| 08 Abr 2024 | 9.76 | 0.00 | 0.00% | 9.88 | 9.88 | 9.76 | 200 |
| 05 Abr 2024 | 9.76 | 0.07 | 0.72% | 9.76 | 9.76 | 9.76 | 11 |
| 04 Abr 2024 | 9.69 | -0.09 | -0.92% | 9.69 | 9.69 | 9.69 | 0 |
| 03 Abr 2024 | 9.78 | 0.15 | 1.56% | 9.70 | 9.78 | 9.70 | 6,244 |
| 02 Abr 2024 | 9.63 | 0.00 | 0.00% | 9.56 | 9.78 | 9.56 | 1,304 |
| 01 Abr 2024 | 9.63 | 0.03 | 0.31% | 9.63 | 9.63 | 9.63 | 2,005 |
| 28 Mar 2024 | 9.60 | 0.00 | 0.00% | 9.60 | 9.62 | 9.57 | 1,000 |
| 27 Mar 2024 | 9.60 | 0.02 | 0.21% | 9.60 | 9.60 | 9.60 | 100 |
| 26 Mar 2024 | 9.58 | -0.04 | -0.42% | 9.61 | 9.61 | 9.58 | 101 |
| 25 Mar 2024 | 9.62 | -0.07 | -0.72% | 9.78 | 9.78 | 9.54 | 936 |
| 22 Mar 2024 | 9.69 | -0.01 | -0.10% | 9.64 | 9.69 | 9.64 | 15,500 |
