PFH.F Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 Jun 2024 | 17.83 | -0.02 | -0.11% | 17.83 | 17.83 | 17.83 | 23 |
05 Jun 2024 | 17.85 | 0.05 | 0.28% | 17.82 | 17.85 | 17.82 | 100 |
04 Jun 2024 | 17.80 | 0.02 | 0.11% | 17.80 | 17.80 | 17.80 | 0 |
03 Jun 2024 | 17.78 | 0.04 | 0.23% | 17.78 | 17.78 | 17.78 | 0 |
31 May 2024 | 17.74 | 0.08 | 0.45% | 17.74 | 17.74 | 17.74 | 200 |
30 May 2024 | 17.66 | -0.05 | -0.28% | 17.66 | 17.66 | 17.66 | 0 |
29 May 2024 | 17.71 | -0.04 | -0.23% | 17.72 | 17.72 | 17.71 | 300 |
28 May 2024 | 17.75 | -0.05 | -0.28% | 17.76 | 17.76 | 17.75 | 100 |
27 May 2024 | 17.80 | 0.01 | 0.06% | 17.77 | 17.80 | 17.73 | 700 |
24 May 2024 | 17.79 | 0.04 | 0.23% | 17.78 | 17.79 | 17.78 | 200 |
23 May 2024 | 17.75 | -0.06 | -0.34% | 17.75 | 17.75 | 17.75 | 0 |
22 May 2024 | 17.81 | -0.04 | -0.22% | 17.79 | 17.81 | 17.79 | 1,000 |
21 May 2024 | 17.85 | 0.00 | 0.00% | 17.85 | 17.85 | 17.85 | 0 |
17 May 2024 | 17.85 | 0.00 | 0.00% | 17.85 | 17.85 | 17.85 | 0 |
16 May 2024 | 17.85 | -0.03 | -0.17% | 17.84 | 17.85 | 17.84 | 400 |
15 May 2024 | 17.88 | 0.10 | 0.56% | 17.88 | 17.88 | 17.88 | 0 |
14 May 2024 | 17.78 | 0.03 | 0.17% | 17.78 | 17.78 | 17.78 | 0 |
13 May 2024 | 17.75 | 0.00 | 0.00% | 17.75 | 17.75 | 17.75 | 0 |
10 May 2024 | 17.75 | -0.01 | -0.06% | 17.75 | 17.75 | 17.75 | 0 |
09 May 2024 | 17.76 | -0.02 | -0.11% | 17.76 | 17.76 | 17.76 | 331 |
08 May 2024 | 17.78 | -0.03 | -0.17% | 17.76 | 17.78 | 17.76 | 102 |
07 May 2024 | 17.81 | 0.01 | 0.06% | 17.81 | 17.81 | 17.81 | 0 |
06 May 2024 | 17.80 | 0.01 | 0.06% | 17.80 | 17.80 | 17.78 | 1,900 |
03 May 2024 | 17.79 | 0.11 | 0.62% | 17.79 | 17.79 | 17.79 | 0 |
02 May 2024 | 17.68 | 0.11 | 0.63% | 17.69 | 17.70 | 17.68 | 900 |
01 May 2024 | 17.57 | 0.03 | 0.17% | 17.54 | 17.62 | 17.54 | 2,284 |
30 Abr 2024 | 17.54 | -0.08 | -0.45% | 17.54 | 17.54 | 17.54 | 0 |
29 Abr 2024 | 17.62 | 0.05 | 0.28% | 17.59 | 17.62 | 17.59 | 3,000 |
26 Abr 2024 | 17.57 | 0.00 | 0.00% | 17.57 | 17.57 | 17.57 | 95 |
25 Abr 2024 | 17.57 | -0.06 | -0.34% | 17.56 | 17.57 | 17.55 | 800 |
24 Abr 2024 | 17.63 | -0.04 | -0.23% | 17.61 | 17.63 | 17.61 | 1,531 |
23 Abr 2024 | 17.67 | 0.04 | 0.23% | 17.67 | 17.67 | 17.66 | 300 |
22 Abr 2024 | 17.63 | 0.09 | 0.51% | 17.56 | 17.63 | 17.56 | 1,300 |
19 Abr 2024 | 17.54 | 0.01 | 0.06% | 17.54 | 17.56 | 17.52 | 5,044 |
18 Abr 2024 | 17.53 | 0.01 | 0.06% | 17.49 | 17.53 | 17.48 | 1,500 |
17 Abr 2024 | 17.52 | 0.04 | 0.23% | 17.49 | 17.52 | 17.49 | 935 |
16 Abr 2024 | 17.48 | -0.06 | -0.34% | 17.50 | 17.50 | 17.48 | 2,278 |
15 Abr 2024 | 17.54 | -0.10 | -0.57% | 17.53 | 17.54 | 17.53 | 100 |
12 Abr 2024 | 17.64 | 0.00 | 0.00% | 17.64 | 17.64 | 17.64 | 0 |
11 Abr 2024 | 17.64 | -0.01 | -0.06% | 17.66 | 17.66 | 17.62 | 693 |
10 Abr 2024 | 17.65 | -0.16 | -0.90% | 17.69 | 17.69 | 17.65 | 300 |
09 Abr 2024 | 17.81 | 0.03 | 0.17% | 17.81 | 17.81 | 17.81 | 0 |
08 Abr 2024 | 17.78 | 0.02 | 0.11% | 17.78 | 17.78 | 17.78 | 0 |
05 Abr 2024 | 17.76 | 0.06 | 0.34% | 17.77 | 17.77 | 17.76 | 200 |
04 Abr 2024 | 17.70 | -0.09 | -0.51% | 17.80 | 17.80 | 17.70 | 9,135 |
03 Abr 2024 | 17.79 | 0.02 | 0.11% | 17.79 | 17.79 | 17.79 | 0 |
02 Abr 2024 | 17.77 | -0.02 | -0.11% | 17.77 | 17.77 | 17.77 | 0 |
01 Abr 2024 | 17.79 | -0.10 | -0.56% | 17.79 | 17.79 | 17.79 | 5 |
28 Mar 2024 | 17.89 | -0.02 | -0.11% | 17.90 | 17.90 | 17.89 | 100 |
27 Mar 2024 | 17.91 | 0.06 | 0.34% | 17.91 | 17.91 | 17.91 | 0 |
26 Mar 2024 | 17.85 | -0.04 | -0.22% | 17.84 | 17.85 | 17.84 | 1,411 |
25 Mar 2024 | 17.89 | -0.04 | -0.22% | 17.91 | 17.91 | 17.89 | 5,229 |
22 Mar 2024 | 17.93 | -0.01 | -0.06% | 17.93 | 17.93 | 17.93 | 500 |
21 Mar 2024 | 17.94 | 0.01 | 0.06% | 17.94 | 17.95 | 17.94 | 1,626 |
20 Mar 2024 | 17.93 | 0.05 | 0.28% | 17.87 | 17.93 | 17.85 | 7,700 |
19 Mar 2024 | 17.88 | 0.06 | 0.34% | 17.88 | 17.88 | 17.88 | 0 |
18 Mar 2024 | 17.82 | 0.02 | 0.11% | 17.82 | 17.82 | 17.82 | 0 |
15 Mar 2024 | 17.80 | 0.02 | 0.11% | 17.77 | 17.80 | 17.77 | 900 |
14 Mar 2024 | 17.78 | -0.09 | -0.50% | 17.81 | 17.81 | 17.77 | 600 |
13 Mar 2024 | 17.87 | 0.01 | 0.06% | 17.87 | 17.87 | 17.87 | 0 |
12 Mar 2024 | 17.86 | 0.02 | 0.11% | 17.86 | 17.86 | 17.86 | 0 |
11 Mar 2024 | 17.84 | -0.03 | -0.17% | 17.84 | 17.84 | 17.84 | 15 |