Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

C.A.F. (CAF)C.A.F. (CAF)

1,103,01 %
37,60

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
20/08/2019 37,350 36,500 -3,05 37,750 36,450 41.072
19/08/2019 38,150 37,650 -0,66 38,600 37,550 20.870
16/08/2019 37,600 37,900 1,34 38,100 37,250 12.928
15/08/2019 38,150 37,400 -2,48 38,450 37,200 31.678
14/08/2019 39,100 38,350 -1,92 39,200 38,150 17.373
13/08/2019 38,700 39,100 0,77 39,450 38,500 17.774
12/08/2019 40,050 38,800 -2,76 40,050 38,450 25.335
09/08/2019 40,250 39,900 -0,75 40,250 39,400 58.662
08/08/2019 41,350 40,200 -0,86 41,350 39,800 39.953
07/08/2019 40,000 40,550 0,37 40,850 39,900 22.282
06/08/2019 41,800 40,400 -0,86 41,800 40,400 32.928
05/08/2019 41,500 40,750 -0,85 41,500 40,500 21.731
02/08/2019 41,050 41,100 -0,12 41,300 40,450 32.777
01/08/2019 41,500 41,150 0,49 41,600 39,600 91.214
31/07/2019 43,750 40,950 -6,93 43,750 40,400 104.048
30/07/2019 44,150 44,000 -0,34 44,150 43,400 44.043
29/07/2019 44,350 44,150 0,11 44,450 44,000 26.113
26/07/2019 43,650 44,100 0,46 44,400 43,450 52.686
25/07/2019 42,650 43,900 2,09 44,050 42,650 42.036
24/07/2019 42,400 43,000 1,30 43,100 42,400 32.475
23/07/2019 42,200 42,450 0,35 42,800 42,150 27.532
22/07/2019 41,900 42,300 0,24 42,350 41,600 30.950
19/07/2019 42,600 42,200 -0,24 42,600 41,950 24.694
18/07/2019 42,100 42,300 -0,12 42,600 41,850 57.294
17/07/2019 42,600 42,350 0,24 42,600 42,100 25.181
16/07/2019 42,350 42,250 0,24 42,950 42,000 42.174
15/07/2019 42,650 42,150 -0,35 42,650 42,050 23.858
12/07/2019 41,650 42,300 1,93 42,500 41,200 49.954
11/07/2019 41,100 41,500 1,22 41,750 40,900 37.264
10/07/2019 40,200 41,000 1,86 41,000 40,150 31.003
09/07/2019 40,500 40,250 -1,23 40,500 39,800 26.648
08/07/2019 40,700 40,750 0,37 40,950 40,450 38.185
05/07/2019 40,250 40,600 1,25 40,650 39,950 22.986
04/07/2019 40,150 40,100 0,75 40,350 39,700 16.258
03/07/2019 40,000 39,800 1,05 40,050 39,200 28.172
02/07/2019 39,826 39,385 0,25 39,826 38,993 16.280
01/07/2019 40,219 39,287 -0,62 40,513 39,287 17.081
28/06/2019 39,287 39,532 0,62 39,728 39,091 18.090
27/06/2019 39,091 39,287 1,78 39,287 38,600 24.916
26/06/2019 39,042 38,600 -1,38 39,385 38,551 18.317
25/06/2019 38,796 39,140 1,40 39,385 38,502 22.305
24/06/2019 38,747 38,600 -0,51 38,993 38,453 15.929
21/06/2019 39,287 38,796 -0,50 39,287 38,551 30.409
20/06/2019 38,845 38,993 0,13 39,385 38,796 22.022
19/06/2019 39,140 38,944 -0,25 39,238 37,717 17.336
18/06/2019 39,385 39,042 -0,50 39,483 38,845 19.665
17/06/2019 39,287 39,238 0,76 39,483 38,698 28.884
14/06/2019 39,140 38,944 0,00 39,777 38,944 33.336
13/06/2019 38,895 38,944 1,02 39,091 38,404 27.738
12/06/2019 38,012 38,551 0,77 38,796 37,963 23.474
11/06/2019 38,649 38,257 0,26 38,649 38,159 24.588
10/06/2019 37,472 38,159 2,64 38,453 37,374 25.154
07/06/2019 37,325 37,178 -0,26 37,619 37,031 17.519
06/06/2019 37,080 37,276 -0,39 37,668 36,589 18.790
05/06/2019 37,080 37,423 0,93 37,717 37,080 27.821
04/06/2019 36,295 37,080 2,16 37,423 36,246 43.161
03/06/2019 36,835 36,295 -2,25 36,835 36,001 22.820
31/05/2019 37,129 37,129 -1,43 37,374 36,884 19.428
30/05/2019 37,521 37,668 0,79 37,668 36,982 27.501
29/05/2019 37,963 37,374 -2,06 37,963 37,325 14.848
28/05/2019 37,766 38,159 1,17 38,306 37,619 26.493
27/05/2019 38,355 37,717 -1,41 38,453 37,619 18.764
24/05/2019 37,031 38,257 3,04 39,042 37,031 35.316
23/05/2019 37,766 37,129 -2,07 37,865 36,982 31.458
22/05/2019 37,914 37,914 -0,26 38,502 37,865 13.611
21/05/2019 37,914 38,012 0,13 38,355 37,914 14.195
20/05/2019 38,257 37,963 -1,02 38,355 37,766 7.928
17/05/2019 38,600 38,355 -0,64 38,944 38,257 18.634
16/05/2019 38,502 38,600 0,25 39,091 38,012 43.012
15/05/2019 38,404 38,502 1,16 38,502 37,766 21.901
14/05/2019 37,766 38,061 -1,02 38,551 37,766 18.621
13/05/2019 38,257 38,453 0,51 38,600 37,963 27.227
10/05/2019 38,649 38,257 -1,02 39,434 38,208 26.268
09/05/2019 39,728 38,649 -4,14 39,875 38,502 55.503
08/05/2019 39,974 40,317 2,24 40,660 39,336 51.545
07/05/2019 40,758 39,434 -3,25 41,053 38,404 74.160
06/05/2019 40,611 40,758 -0,48 41,151 40,611 18.886
03/05/2019 41,102 40,955 0,00 41,445 40,905 26.715
02/05/2019 41,347 40,955 -0,60 41,690 40,366 33.983
30/04/2019 41,739 41,200 -1,52 42,279 40,856 33.138
29/04/2019 42,475 41,837 -1,50 42,769 41,837 20.385
26/04/2019 42,132 42,475 0,00 42,671 41,837 12.846
25/04/2019 42,181 42,475 0,46 42,769 42,083 22.364
24/04/2019 41,739 42,279 1,17 42,524 41,690 13.754
23/04/2019 42,377 41,788 -1,27 42,622 41,739 18.045
18/04/2019 42,132 42,328 0,35 42,720 41,690 13.508
17/04/2019 41,641 42,181 1,06 42,279 41,494 22.613
16/04/2019 43,064 41,739 -2,74 43,064 41,543 63.180
15/04/2019 43,358 42,916 -0,57 43,554 42,671 21.289
12/04/2019 43,260 43,162 0,34 43,554 42,965 37.823
11/04/2019 43,260 43,015 0,23 43,260 42,916 16.256
10/04/2019 42,671 42,916 0,81 43,260 42,524 30.270
09/04/2019 43,162 42,573 -0,80 43,407 42,573 21.914
08/04/2019 42,818 42,916 0,46 43,260 42,720 23.838
05/04/2019 43,064 42,720 -1,02 43,358 42,720 34.527
04/04/2019 43,162 43,162 0,00 43,652 42,916 69.444
03/04/2019 43,750 43,162 -0,56 43,995 42,475 61.790
02/04/2019 43,309 43,407 0,45 44,044 43,260 53.809
01/04/2019 42,573 43,211 2,80 43,407 42,524 49.090
29/03/2019 41,985 42,034 1,06 42,573 41,690 47.935
28/03/2019 41,592 41,592 0,47 41,985 41,396 23.080
27/03/2019 41,690 41,396 -0,35 41,739 41,200 23.491
26/03/2019 40,660 41,543 2,17 41,690 40,660 34.520
25/03/2019 40,807 40,660 -0,36 41,151 40,464 22.476
22/03/2019 41,641 40,807 -1,65 41,788 40,807 44.915
21/03/2019 40,955 41,494 1,93 42,426 40,709 59.569
20/03/2019 41,102 40,709 -0,72 41,102 40,660 72.166
19/03/2019 40,660 41,004 0,60 41,200 40,660 32.808
18/03/2019 40,955 40,758 0,73 41,053 40,562 36.773
15/03/2019 41,200 40,464 -1,79 41,200 40,317 52.602
14/03/2019 41,249 41,200 0,12 41,249 41,053 18.378
13/03/2019 41,249 41,151 -0,36 41,249 40,905 16.593
12/03/2019 41,445 41,298 0,00 41,837 41,151 17.323
11/03/2019 41,543 41,298 -0,94 41,985 41,102 21.476
08/03/2019 41,837 41,690 0,00 41,985 41,592 36.473
07/03/2019 42,524 41,690 -1,39 42,524 41,543 51.262
06/03/2019 41,347 42,279 2,01 42,475 41,102 51.516
05/03/2019 41,494 41,445 -0,35 41,690 41,151 25.808
04/03/2019 41,690 41,592 -1,17 42,573 41,592 62.010
01/03/2019 41,200 42,083 2,63 42,181 40,905 57.501
28/02/2019 40,513 41,004 0,84 41,102 40,464 36.898
27/02/2019 40,562 40,660 0,24 41,004 40,415 13.742
26/02/2019 41,004 40,562 -0,48 41,004 40,464 19.239
25/02/2019 41,102 40,758 -0,60 41,102 40,268 24.061
22/02/2019 40,758 41,004 0,24 41,249 40,366 29.737
21/02/2019 41,151 40,905 -0,95 41,592 40,905 21.126
20/02/2019 40,562 41,298 2,43 41,298 40,317 39.081
19/02/2019 40,562 40,317 -1,44 40,905 40,023 66.811
18/02/2019 41,053 40,905 -0,36 41,249 40,660 14.083
15/02/2019 41,347 41,053 -0,24 41,494 40,856 51.216
14/02/2019 40,856 41,151 1,94 42,622 40,611 137.740
13/02/2019 39,875 40,366 0,86 40,709 39,875 38.419
12/02/2019 39,581 40,023 1,49 40,023 39,532 23.445
11/02/2019 39,238 39,434 0,88 39,925 39,042 20.798
08/02/2019 38,551 39,091 0,38 39,091 38,551 14.701
07/02/2019 39,189 38,944 -0,63 39,630 38,502 23.790
06/02/2019 39,238 39,189 -0,50 39,974 38,747 47.015
05/02/2019 38,600 39,385 2,03 39,581 38,551 26.955
04/02/2019 38,306 38,600 0,77 38,796 38,159 14.417
01/02/2019 38,649 38,306 -0,76 38,796 38,306 22.067
31/01/2019 38,453 38,600 0,90 38,698 38,159 22.988
30/01/2019 37,570 38,257 1,83 38,453 37,570 33.586
29/01/2019 37,080 37,570 1,32 37,865 37,031 21.728
28/01/2019 37,521 37,080 -1,18 37,619 37,080 20.669
25/01/2019 37,865 37,521 -0,52 37,865 37,129 16.518
24/01/2019 37,914 37,717 -0,13 38,208 37,570 28.963
23/01/2019 37,423 37,766 0,79 38,061 37,129 27.857
22/01/2019 37,080 37,472 0,92 37,717 37,080 17.183
21/01/2019 37,619 37,129 0,13 37,619 37,080 14.535
18/01/2019 37,080 37,080 0,00 37,423 37,031 11.617
17/01/2019 37,472 37,080 -1,56 38,208 37,080 22.518
16/01/2019 37,472 37,668 0,79 38,012 36,884 41.619
15/01/2019 36,442 37,374 2,56 37,472 36,393 31.017
14/01/2019 36,148 36,442 1,92 36,835 35,903 21.752
11/01/2019 36,638 35,755 -1,49 37,031 35,755 35.807
10/01/2019 35,854 36,295 0,54 36,540 35,854 22.781
09/01/2019 35,854 36,099 0,82 36,295 35,854 19.247
08/01/2019 35,706 35,805 1,25 36,099 35,461 13.801
07/01/2019 35,265 35,363 0,98 35,559 34,971 28.779
04/01/2019 34,627 35,020 -0,83 35,510 34,627 17.698
03/01/2019 36,050 35,314 -1,37 36,050 35,167 23.462
02/01/2019 36,099 35,805 0,83 36,099 35,216 30.269
31/12/2018 35,755 35,510 -0,69 35,755 34,676 41.908
28/12/2018 34,333 35,755 4,59 36,344 34,333 29.607
27/12/2018 34,333 34,186 2,05 34,627 33,794 28.518
24/12/2018 34,480 33,499 -3,80 34,578 33,499 5.051
21/12/2018 35,314 34,824 -0,70 35,314 34,529 32.386
20/12/2018 34,333 35,069 -0,42 35,167 34,333 16.712
19/12/2018 34,922 35,216 1,84 35,216 34,431 16.264
18/12/2018 34,088 34,578 1,15 34,922 34,039 23.827
17/12/2018 33,745 34,186 0,87 34,529 33,745 14.103
14/12/2018 34,333 33,892 -1,71 34,333 33,745 13.407
13/12/2018 34,922 34,480 0,43 34,922 34,235 10.330
12/12/2018 33,794 34,333 2,19 34,480 33,401 44.092
11/12/2018 33,843 33,597 0,29 33,990 33,401 16.831
10/12/2018 35,854 33,499 -3,67 35,854 33,450 14.516
07/12/2018 35,020 34,775 -0,70 35,118 34,382 18.337
06/12/2018 33,696 35,020 2,73 35,118 33,205 36.718
05/12/2018 33,450 34,088 2,21 34,088 33,058 9.565
04/12/2018 33,646 33,352 -2,44 34,333 33,352 17.552
03/12/2018 33,941 34,186 0,72 34,627 33,499 20.799
30/11/2018 34,235 33,941 -2,67 35,020 33,941 20.443
29/11/2018 34,873 34,873 0,14 35,608 34,529 16.403
28/11/2018 35,216 34,824 0,85 35,216 33,597 27.037
27/11/2018 35,903 34,529 -4,22 36,295 34,284 29.658
26/11/2018 35,363 36,050 1,52 36,344 35,363 6.759
23/11/2018 35,608 35,510 -0,28 36,197 35,314 31.904
22/11/2018 36,344 35,608 -0,95 36,344 35,461 18.149
21/11/2018 35,706 35,952 0,55 36,393 35,559 38.603
20/11/2018 34,873 35,755 1,25 35,903 34,431 27.406
19/11/2018 35,216 35,314 0,28 35,755 35,020 13.075
16/11/2018 36,001 35,216 -1,37 36,050 34,676 10.844
15/11/2018 35,412 35,706 -1,36 36,344 35,412 17.918
14/11/2018 36,197 36,197 -0,14 36,638 35,559 32.882
13/11/2018 34,039 36,246 11,46 36,246 34,039 76.095
12/11/2018 32,518 32,518 -1,19 33,205 32,518 26.252
09/11/2018 33,303 32,911 -1,18 33,352 32,862 21.635
08/11/2018 33,205 33,303 1,19 33,499 32,764 21.563
07/11/2018 32,469 32,911 2,91 33,254 32,028 25.981
06/11/2018 32,273 31,979 0,62 32,273 31,734 13.935
05/11/2018 31,881 31,783 -0,31 32,126 31,586 24.991
02/11/2018 32,911 31,881 -1,81 33,058 31,636 28.604
01/11/2018 32,371 32,469 -0,30 33,107 32,371 8.870
31/10/2018 32,666 32,567 0,61 32,715 32,371 21.120
30/10/2018 33,107 32,371 0,61 33,107 31,586 17.195
29/10/2018 32,175 32,175 0,46 32,322 31,734 17.508
26/10/2018 31,439 32,028 1,08 32,175 31,243 16.637
25/10/2018 31,439 31,685 0,16 32,616 31,439 20.978
24/10/2018 31,979 31,636 -0,77 32,715 31,439 28.873
23/10/2018 31,832 31,881 -0,91 32,420 31,145 40.967
22/10/2018 33,990 32,175 -3,10 33,990 31,685 32.480
19/10/2018 33,156 33,205 0,59 33,205 31,979 28.744
18/10/2018 31,979 33,009 2,59 33,303 31,979 45.506
17/10/2018 33,009 32,175 -1,06 33,009 31,390 64.056
16/10/2018 31,488 32,518 3,11 32,666 31,488 24.851
15/10/2018 31,390 31,537 0,00 31,537 30,704 41.349
12/10/2018 32,567 31,537 -2,43 32,813 31,439 32.532
11/10/2018 32,224 32,322 -1,05 33,107 32,126 41.394
10/10/2018 32,862 32,666 -0,45 33,205 32,273 71.569
09/10/2018 33,303 32,813 0,15 33,646 32,175 81.882
08/10/2018 34,088 32,764 -3,75 34,088 32,616 63.160
05/10/2018 34,284 34,039 -1,00 34,333 33,646 58.578
04/10/2018 34,775 34,382 -1,27 35,216 34,137 69.098
03/10/2018 35,265 34,824 -2,20 35,657 34,824 27.504
02/10/2018 35,854 35,608 -0,41 35,903 35,167 28.172
01/10/2018 35,216 35,755 1,67 36,050 35,216 31.778
28/09/2018 34,873 35,167 0,70 35,363 34,873 18.753
27/09/2018 35,559 34,922 -1,79 35,559 34,922 28.876
26/09/2018 35,412 35,559 0,42 35,706 35,216 23.783
25/09/2018 35,265 35,412 0,42 36,099 35,265 21.813
24/09/2018 36,197 35,265 -1,64 36,197 35,265 31.801
21/09/2018 36,491 35,854 -1,22 36,736 35,706 43.154
20/09/2018 35,805 36,295 1,37 36,442 35,805 54.742
19/09/2018 36,099 35,805 -1,22 36,442 35,706 37.557
18/09/2018 36,393 36,246 -1,20 36,835 36,099 29.488
17/09/2018 36,933 36,687 0,13 36,933 36,442 16.030
14/09/2018 37,080 36,638 -1,19 37,325 36,638 21.879
13/09/2018 37,619 37,080 -1,95 37,766 36,982 31.930
12/09/2018 37,865 37,815 -0,39 38,306 37,570 15.360
11/09/2018 38,061 37,963 -1,02 38,306 37,963 15.984
10/09/2018 38,649 38,355 -0,51 38,649 38,159 21.158
07/09/2018 38,502 38,551 0,13 38,845 38,159 18.916
06/09/2018 38,355 38,502 0,00 39,140 38,355 14.648
05/09/2018 38,649 38,502 0,51 39,091 38,404 15.484
04/09/2018 37,865 38,306 0,39 38,502 37,865 14.155
03/09/2018 37,570 38,159 1,57 38,502 37,570 12.020
31/08/2018 38,110 37,570 -2,79 38,306 37,325 20.308
30/08/2018 39,336 38,649 -0,88 39,336 38,306 11.339
29/08/2018 38,845 38,993 0,38 39,483 38,747 15.443
28/08/2018 38,551 38,845 0,76 39,091 38,551 22.220
27/08/2018 38,208 38,551 0,90 38,698 38,110 25.036
24/08/2018 38,502 38,208 -0,38 38,698 38,012 13.333
23/08/2018 38,551 38,355 -0,51 38,895 38,257 8.088
22/08/2018 38,453 38,551 -0,38 38,747 38,012 11.562
publicidad
publicidad