CPFE3 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 34.81 | -0.39 | -1.11% | 35.15 | 35.24 | 34.64 | 2,672,200 |
27 Mar 2024 | 35.20 | -0.10 | -0.28% | 35.20 | 35.35 | 34.85 | 2,002,400 |
26 Mar 2024 | 35.30 | 0.39 | 1.12% | 34.94 | 35.35 | 34.77 | 2,529,000 |
25 Mar 2024 | 34.91 | 0.24 | 0.69% | 34.85 | 35.40 | 34.63 | 2,647,700 |
22 Mar 2024 | 34.67 | 0.12 | 0.35% | 35.06 | 35.06 | 34.25 | 1,941,800 |
21 Mar 2024 | 34.55 | 0.17 | 0.49% | 34.10 | 34.60 | 34.10 | 1,434,400 |
20 Mar 2024 | 34.38 | 0.63 | 1.87% | 33.97 | 34.38 | 33.75 | 2,516,500 |
19 Mar 2024 | 33.75 | -0.05 | -0.15% | 33.80 | 34.00 | 33.66 | 2,409,500 |
18 Mar 2024 | 33.80 | 0.28 | 0.84% | 33.46 | 33.96 | 33.31 | 1,881,500 |
15 Mar 2024 | 33.52 | -0.13 | -0.39% | 33.63 | 33.76 | 33.29 | 5,670,100 |
14 Mar 2024 | 33.65 | -0.10 | -0.30% | 33.70 | 33.83 | 33.49 | 1,350,000 |
13 Mar 2024 | 33.75 | -0.34 | -1.00% | 34.00 | 34.17 | 33.44 | 1,592,100 |
12 Mar 2024 | 34.09 | -0.66 | -1.90% | 34.74 | 34.74 | 34.00 | 1,712,600 |
11 Mar 2024 | 34.75 | 0.56 | 1.64% | 34.19 | 34.96 | 34.19 | 2,751,300 |
08 Mar 2024 | 34.19 | -0.22 | -0.64% | 34.41 | 34.67 | 34.00 | 3,489,200 |
07 Mar 2024 | 34.41 | 0.01 | 0.03% | 34.40 | 34.57 | 34.26 | 2,406,700 |
06 Mar 2024 | 34.40 | -0.23 | -0.66% | 34.65 | 35.28 | 34.40 | 2,819,300 |
05 Mar 2024 | 34.63 | -0.27 | -0.77% | 34.85 | 35.15 | 34.60 | 1,823,300 |
04 Mar 2024 | 34.90 | -0.50 | -1.41% | 35.39 | 35.50 | 34.90 | 1,510,100 |
01 Mar 2024 | 35.40 | 0.01 | 0.03% | 35.41 | 35.79 | 35.37 | 1,151,700 |
29 Feb 2024 | 35.39 | 0.14 | 0.40% | 35.14 | 35.57 | 35.09 | 2,309,400 |
28 Feb 2024 | 35.25 | -0.02 | -0.06% | 35.15 | 35.53 | 34.56 | 2,147,900 |
27 Feb 2024 | 35.27 | -0.10 | -0.28% | 35.51 | 35.88 | 35.27 | 3,112,200 |
26 Feb 2024 | 35.37 | -0.49 | -1.37% | 36.00 | 36.66 | 35.37 | 2,525,100 |
23 Feb 2024 | 35.86 | 0.26 | 0.73% | 35.87 | 36.18 | 35.43 | 2,263,200 |
22 Feb 2024 | 35.60 | 0.00 | 0.00% | 35.70 | 35.86 | 35.21 | 1,963,900 |
21 Feb 2024 | 35.60 | -0.67 | -1.85% | 36.34 | 36.54 | 35.38 | 1,740,700 |
20 Feb 2024 | 36.27 | 0.41 | 1.14% | 35.75 | 36.35 | 35.51 | 2,126,200 |
19 Feb 2024 | 35.86 | 0.00 | 0.00% | 35.86 | 36.16 | 35.79 | 572,100 |
16 Feb 2024 | 35.86 | -0.22 | -0.61% | 36.16 | 36.45 | 35.86 | 962,200 |
15 Feb 2024 | 36.08 | 0.52 | 1.46% | 35.88 | 36.31 | 35.77 | 3,367,200 |
14 Feb 2024 | 35.56 | -0.30 | -0.84% | 35.75 | 35.80 | 35.30 | 1,865,700 |
09 Feb 2024 | 35.86 | 0.15 | 0.42% | 35.71 | 35.92 | 35.31 | 1,267,100 |
08 Feb 2024 | 35.71 | -0.76 | -2.08% | 36.46 | 36.50 | 35.61 | 1,906,600 |
07 Feb 2024 | 36.47 | 0.00 | 0.00% | 36.54 | 36.90 | 36.41 | 1,554,500 |
06 Feb 2024 | 36.47 | 0.56 | 1.56% | 35.92 | 36.72 | 35.92 | 1,141,300 |
05 Feb 2024 | 35.91 | 0.28 | 0.79% | 35.63 | 36.11 | 35.57 | 1,119,800 |
02 Feb 2024 | 35.63 | -0.82 | -2.25% | 36.37 | 36.46 | 35.02 | 4,639,400 |
01 Feb 2024 | 36.45 | 0.19 | 0.52% | 36.47 | 36.60 | 35.89 | 1,669,500 |
31 Ene 2024 | 36.26 | 0.43 | 1.20% | 35.86 | 36.73 | 35.86 | 2,466,400 |
30 Ene 2024 | 35.83 | -0.77 | -2.10% | 36.60 | 36.84 | 35.54 | 2,835,900 |
29 Ene 2024 | 36.60 | -0.50 | -1.35% | 37.13 | 37.25 | 36.27 | 2,608,100 |
26 Ene 2024 | 37.10 | 0.74 | 2.04% | 36.37 | 37.32 | 36.37 | 1,983,700 |
25 Ene 2024 | 36.36 | 0.26 | 0.72% | 36.11 | 36.45 | 35.96 | 926,500 |
24 Ene 2024 | 36.10 | 0.05 | 0.14% | 36.05 | 36.34 | 35.89 | 1,430,100 |
23 Ene 2024 | 36.05 | 0.02 | 0.06% | 36.09 | 36.29 | 35.80 | 2,039,700 |
22 Ene 2024 | 36.03 | -0.17 | -0.47% | 36.36 | 36.44 | 35.81 | 797,400 |
19 Ene 2024 | 36.20 | -0.20 | -0.55% | 36.48 | 36.56 | 35.93 | 3,745,800 |
18 Ene 2024 | 36.40 | -0.81 | -2.18% | 37.33 | 37.56 | 36.31 | 2,043,600 |
17 Ene 2024 | 37.21 | 0.03 | 0.08% | 37.17 | 37.57 | 37.08 | 2,499,200 |
16 Ene 2024 | 37.18 | -0.42 | -1.12% | 37.56 | 37.63 | 37.18 | 2,718,200 |
15 Ene 2024 | 37.60 | 0.10 | 0.27% | 37.54 | 37.75 | 37.24 | 747,600 |
12 Ene 2024 | 37.50 | -0.62 | -1.63% | 38.27 | 38.27 | 37.50 | 1,190,400 |
11 Ene 2024 | 38.12 | -0.42 | -1.09% | 38.61 | 38.61 | 37.97 | 1,935,100 |
10 Ene 2024 | 38.54 | 0.04 | 0.10% | 38.51 | 39.00 | 38.40 | 1,495,800 |
09 Ene 2024 | 38.50 | 0.50 | 1.32% | 37.90 | 38.63 | 37.89 | 1,468,600 |
08 Ene 2024 | 38.00 | -0.26 | -0.68% | 38.33 | 38.37 | 37.80 | 1,984,900 |
05 Ene 2024 | 38.26 | 0.02 | 0.05% | 38.24 | 38.35 | 37.87 | 725,000 |
04 Ene 2024 | 38.24 | -0.23 | -0.60% | 38.43 | 38.45 | 38.08 | 763,800 |
03 Ene 2024 | 38.47 | 0.06 | 0.16% | 38.41 | 38.91 | 38.28 | 1,154,600 |
02 Ene 2024 | 38.41 | -0.10 | -0.26% | 38.51 | 38.79 | 37.97 | 1,197,800 |