CXF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
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 |
21 Mar 2024 | 9.70 | -0.08 | -0.82% | 9.65 | 9.70 | 9.64 | 31,750 |
20 Mar 2024 | 9.78 | 0.13 | 1.35% | 9.78 | 9.78 | 9.78 | 0 |
19 Mar 2024 | 9.65 | 0.09 | 0.94% | 9.57 | 9.65 | 9.50 | 12,318 |
18 Mar 2024 | 9.56 | 0.08 | 0.84% | 9.55 | 9.56 | 9.55 | 1,300 |