Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

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

1,153,04 %
39,00

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
24/05/2019 37,750 39,000 3,04 39,800 37,750 35.316
23/05/2019 38,500 37,850 -2,07 38,600 37,700 31.458
22/05/2019 38,650 38,650 -0,26 39,250 38,600 13.611
21/05/2019 38,650 38,750 0,13 39,100 38,650 14.195
20/05/2019 39,000 38,700 -1,02 39,100 38,500 7.928
17/05/2019 39,350 39,100 -0,64 39,700 39,000 18.634
16/05/2019 39,250 39,350 0,25 39,850 38,750 43.012
15/05/2019 39,150 39,250 1,16 39,250 38,500 21.901
14/05/2019 38,500 38,800 -1,02 39,300 38,500 18.621
13/05/2019 39,000 39,200 0,51 39,350 38,700 27.227
10/05/2019 39,400 39,000 -1,02 40,200 38,950 26.268
09/05/2019 40,500 39,400 -4,14 40,650 39,250 55.503
08/05/2019 40,750 41,100 2,24 41,450 40,100 51.545
07/05/2019 41,550 40,200 -3,25 41,850 39,150 74.160
06/05/2019 41,400 41,550 -0,48 41,950 41,400 18.886
03/05/2019 41,900 41,750 0,00 42,250 41,700 26.715
02/05/2019 42,150 41,750 -0,60 42,500 41,150 33.983
30/04/2019 42,550 42,000 -1,52 43,100 41,650 33.138
29/04/2019 43,300 42,650 -1,50 43,600 42,650 20.385
26/04/2019 42,950 43,300 0,00 43,500 42,650 12.846
25/04/2019 43,000 43,300 0,46 43,600 42,900 22.364
24/04/2019 42,550 43,100 1,17 43,350 42,500 13.754
23/04/2019 43,200 42,600 -1,27 43,450 42,550 18.045
18/04/2019 42,950 43,150 0,35 43,550 42,500 13.508
17/04/2019 42,450 43,000 1,06 43,100 42,300 22.613
16/04/2019 43,900 42,550 -2,74 43,900 42,350 63.180
15/04/2019 44,200 43,750 -0,57 44,400 43,500 21.289
12/04/2019 44,100 44,000 0,34 44,400 43,800 37.823
11/04/2019 44,100 43,850 0,23 44,100 43,750 16.256
10/04/2019 43,500 43,750 0,81 44,100 43,350 30.270
09/04/2019 44,000 43,400 -0,80 44,250 43,400 21.914
08/04/2019 43,650 43,750 0,46 44,100 43,550 23.838
05/04/2019 43,900 43,550 -1,02 44,200 43,550 34.527
04/04/2019 44,000 44,000 0,00 44,500 43,750 69.444
03/04/2019 44,600 44,000 -0,56 44,850 43,300 61.790
02/04/2019 44,150 44,250 0,45 44,900 44,100 53.809
01/04/2019 43,400 44,050 2,80 44,250 43,350 49.090
29/03/2019 42,800 42,850 1,06 43,400 42,500 47.935
28/03/2019 42,400 42,400 0,47 42,800 42,200 23.080
27/03/2019 42,500 42,200 -0,35 42,550 42,000 23.491
26/03/2019 41,450 42,350 2,17 42,500 41,450 34.520
25/03/2019 41,600 41,450 -0,36 41,950 41,250 22.476
22/03/2019 42,450 41,600 -1,65 42,600 41,600 44.915
21/03/2019 41,750 42,300 1,93 43,250 41,500 59.569
20/03/2019 41,900 41,500 -0,72 41,900 41,450 72.166
19/03/2019 41,450 41,800 0,60 42,000 41,450 32.808
18/03/2019 41,750 41,550 0,73 41,850 41,350 36.773
15/03/2019 42,000 41,250 -1,79 42,000 41,100 52.602
14/03/2019 42,050 42,000 0,12 42,050 41,850 18.378
13/03/2019 42,050 41,950 -0,36 42,050 41,700 16.593
12/03/2019 42,250 42,100 0,00 42,650 41,950 17.323
11/03/2019 42,350 42,100 -0,94 42,800 41,900 21.476
08/03/2019 42,650 42,500 0,00 42,800 42,400 36.473
07/03/2019 43,350 42,500 -1,39 43,350 42,350 51.262
06/03/2019 42,150 43,100 2,01 43,300 41,900 51.516
05/03/2019 42,300 42,250 -0,35 42,500 41,950 25.808
04/03/2019 42,500 42,400 -1,17 43,400 42,400 62.010
01/03/2019 42,000 42,900 2,63 43,000 41,700 57.501
28/02/2019 41,300 41,800 0,84 41,900 41,250 36.898
27/02/2019 41,350 41,450 0,24 41,800 41,200 13.742
26/02/2019 41,800 41,350 -0,48 41,800 41,250 19.239
25/02/2019 41,900 41,550 -0,60 41,900 41,050 24.061
22/02/2019 41,550 41,800 0,24 42,050 41,150 29.737
21/02/2019 41,950 41,700 -0,95 42,400 41,700 21.126
20/02/2019 41,350 42,100 2,43 42,100 41,100 39.081
19/02/2019 41,350 41,100 -1,44 41,700 40,800 66.811
18/02/2019 41,850 41,700 -0,36 42,050 41,450 14.083
15/02/2019 42,150 41,850 -0,24 42,300 41,650 51.216
14/02/2019 41,650 41,950 1,94 43,450 41,400 137.740
13/02/2019 40,650 41,150 0,86 41,500 40,650 38.419
12/02/2019 40,350 40,800 1,49 40,800 40,300 23.445
11/02/2019 40,000 40,200 0,88 40,700 39,800 20.798
08/02/2019 39,300 39,850 0,38 39,850 39,300 14.701
07/02/2019 39,950 39,700 -0,63 40,400 39,250 23.790
06/02/2019 40,000 39,950 -0,50 40,750 39,500 47.015
05/02/2019 39,350 40,150 2,03 40,350 39,300 26.955
04/02/2019 39,050 39,350 0,77 39,550 38,900 14.417
01/02/2019 39,400 39,050 -0,76 39,550 39,050 22.067
31/01/2019 39,200 39,350 0,90 39,450 38,900 22.988
30/01/2019 38,300 39,000 1,83 39,200 38,300 33.586
29/01/2019 37,800 38,300 1,32 38,600 37,750 21.728
28/01/2019 38,250 37,800 -1,18 38,350 37,800 20.669
25/01/2019 38,600 38,250 -0,52 38,600 37,850 16.518
24/01/2019 38,650 38,450 -0,13 38,950 38,300 28.963
23/01/2019 38,150 38,500 0,79 38,800 37,850 27.857
22/01/2019 37,800 38,200 0,92 38,450 37,800 17.183
21/01/2019 38,350 37,850 0,13 38,350 37,800 14.535
18/01/2019 37,800 37,800 0,00 38,150 37,750 11.617
17/01/2019 38,200 37,800 -1,56 38,950 37,800 22.518
16/01/2019 38,200 38,400 0,79 38,750 37,600 41.619
15/01/2019 37,150 38,100 2,56 38,200 37,100 31.017
14/01/2019 36,850 37,150 1,92 37,550 36,600 21.752
11/01/2019 37,350 36,450 -1,49 37,750 36,450 35.807
10/01/2019 36,550 37,000 0,54 37,250 36,550 22.781
09/01/2019 36,550 36,800 0,82 37,000 36,550 19.247
08/01/2019 36,400 36,500 1,25 36,800 36,150 13.801
07/01/2019 35,950 36,050 0,98 36,250 35,650 28.779
04/01/2019 35,300 35,700 -0,83 36,200 35,300 17.698
03/01/2019 36,750 36,000 -1,37 36,750 35,850 23.462
02/01/2019 36,800 36,500 0,83 36,800 35,900 30.269
31/12/2018 36,450 36,200 -0,69 36,450 35,350 41.908
28/12/2018 35,000 36,450 4,59 37,050 35,000 29.607
27/12/2018 35,000 34,850 2,05 35,300 34,450 28.518
24/12/2018 35,150 34,150 -3,80 35,250 34,150 5.051
21/12/2018 36,000 35,500 -0,70 36,000 35,200 32.386
20/12/2018 35,000 35,750 -0,42 35,850 35,000 16.712
19/12/2018 35,600 35,900 1,84 35,900 35,100 16.264
18/12/2018 34,750 35,250 1,15 35,600 34,700 23.827
17/12/2018 34,400 34,850 0,87 35,200 34,400 14.103
14/12/2018 35,000 34,550 -1,71 35,000 34,400 13.407
13/12/2018 35,600 35,150 0,43 35,600 34,900 10.330
12/12/2018 34,450 35,000 2,19 35,150 34,050 44.092
11/12/2018 34,500 34,250 0,29 34,650 34,050 16.831
10/12/2018 36,550 34,150 -3,67 36,550 34,100 14.516
07/12/2018 35,700 35,450 -0,70 35,800 35,050 18.337
06/12/2018 34,350 35,700 2,73 35,800 33,850 36.718
05/12/2018 34,100 34,750 2,21 34,750 33,700 9.565
04/12/2018 34,300 34,000 -2,44 35,000 34,000 17.552
03/12/2018 34,600 34,850 0,72 35,300 34,150 20.799
30/11/2018 34,900 34,600 -2,67 35,700 34,600 20.443
29/11/2018 35,550 35,550 0,14 36,300 35,200 16.403
28/11/2018 35,900 35,500 0,85 35,900 34,250 27.037
27/11/2018 36,600 35,200 -4,22 37,000 34,950 29.658
26/11/2018 36,050 36,750 1,52 37,050 36,050 6.759
23/11/2018 36,300 36,200 -0,28 36,900 36,000 31.904
22/11/2018 37,050 36,300 -0,95 37,050 36,150 18.149
21/11/2018 36,400 36,650 0,55 37,100 36,250 38.603
20/11/2018 35,550 36,450 1,25 36,600 35,100 27.406
19/11/2018 35,900 36,000 0,28 36,450 35,700 13.075
16/11/2018 36,700 35,900 -1,37 36,750 35,350 10.844
15/11/2018 36,100 36,400 -1,36 37,050 36,100 17.918
14/11/2018 36,900 36,900 -0,14 37,350 36,250 32.882
13/11/2018 34,700 36,950 11,46 36,950 34,700 76.095
12/11/2018 33,150 33,150 -1,19 33,850 33,150 26.252
09/11/2018 33,950 33,550 -1,18 34,000 33,500 21.635
08/11/2018 33,850 33,950 1,19 34,150 33,400 21.563
07/11/2018 33,100 33,550 2,91 33,900 32,650 25.981
06/11/2018 32,900 32,600 0,62 32,900 32,350 13.935
05/11/2018 32,500 32,400 -0,31 32,750 32,200 24.991
02/11/2018 33,550 32,500 -1,81 33,700 32,250 28.604
01/11/2018 33,000 33,100 -0,30 33,750 33,000 8.870
31/10/2018 33,300 33,200 0,61 33,350 33,000 21.120
30/10/2018 33,750 33,000 0,61 33,750 32,200 17.195
29/10/2018 32,800 32,800 0,46 32,950 32,350 17.508
26/10/2018 32,050 32,650 1,08 32,800 31,850 16.637
25/10/2018 32,050 32,300 0,16 33,250 32,050 20.978
24/10/2018 32,600 32,250 -0,77 33,350 32,050 28.873
23/10/2018 32,450 32,500 -0,91 33,050 31,750 40.967
22/10/2018 34,650 32,800 -3,10 34,650 32,300 32.480
19/10/2018 33,800 33,850 0,59 33,850 32,600 28.744
18/10/2018 32,600 33,650 2,59 33,950 32,600 45.506
17/10/2018 33,650 32,800 -1,06 33,650 32,000 64.056
16/10/2018 32,100 33,150 3,11 33,300 32,100 24.851
15/10/2018 32,000 32,150 0,00 32,150 31,300 41.349
12/10/2018 33,200 32,150 -2,43 33,450 32,050 32.532
11/10/2018 32,850 32,950 -1,05 33,750 32,750 41.394
10/10/2018 33,500 33,300 -0,45 33,850 32,900 71.569
09/10/2018 33,950 33,450 0,15 34,300 32,800 81.882
08/10/2018 34,750 33,400 -3,75 34,750 33,250 63.160
05/10/2018 34,950 34,700 -1,00 35,000 34,300 58.578
04/10/2018 35,450 35,050 -1,27 35,900 34,800 69.098
03/10/2018 35,950 35,500 -2,20 36,350 35,500 27.504
02/10/2018 36,550 36,300 -0,41 36,600 35,850 28.172
01/10/2018 35,900 36,450 1,67 36,750 35,900 31.778
28/09/2018 35,550 35,850 0,70 36,050 35,550 18.753
27/09/2018 36,250 35,600 -1,79 36,250 35,600 28.876
26/09/2018 36,100 36,250 0,42 36,400 35,900 23.783
25/09/2018 35,950 36,100 0,42 36,800 35,950 21.813
24/09/2018 36,900 35,950 -1,64 36,900 35,950 31.801
21/09/2018 37,200 36,550 -1,22 37,450 36,400 43.154
20/09/2018 36,500 37,000 1,37 37,150 36,500 54.742
19/09/2018 36,800 36,500 -1,22 37,150 36,400 37.557
18/09/2018 37,100 36,950 -1,20 37,550 36,800 29.488
17/09/2018 37,650 37,400 0,13 37,650 37,150 16.030
14/09/2018 37,800 37,350 -1,19 38,050 37,350 21.879
13/09/2018 38,350 37,800 -1,95 38,500 37,700 31.930
12/09/2018 38,600 38,550 -0,39 39,050 38,300 15.360
11/09/2018 38,800 38,700 -1,02 39,050 38,700 15.984
10/09/2018 39,400 39,100 -0,51 39,400 38,900 21.158
07/09/2018 39,250 39,300 0,13 39,600 38,900 18.916
06/09/2018 39,100 39,250 0,00 39,900 39,100 14.648
05/09/2018 39,400 39,250 0,51 39,850 39,150 15.484
04/09/2018 38,600 39,050 0,39 39,250 38,600 14.155
03/09/2018 38,300 38,900 1,57 39,250 38,300 12.020
31/08/2018 38,850 38,300 -2,79 39,050 38,050 20.308
30/08/2018 40,100 39,400 -0,88 40,100 39,050 11.339
29/08/2018 39,600 39,750 0,38 40,250 39,500 15.443
28/08/2018 39,300 39,600 0,76 39,850 39,300 22.220
27/08/2018 38,950 39,300 0,90 39,450 38,850 25.036
24/08/2018 39,250 38,950 -0,38 39,450 38,750 13.333
23/08/2018 39,300 39,100 -0,51 39,650 39,000 8.088
22/08/2018 39,200 39,300 -0,38 39,500 38,750 11.562
21/08/2018 38,250 39,450 2,33 39,750 38,250 17.637
20/08/2018 38,450 38,550 0,78 38,700 38,250 10.766
17/08/2018 39,150 38,250 -1,42 39,150 38,000 18.614
16/08/2018 38,000 38,800 2,65 39,000 38,000 15.221
15/08/2018 37,900 37,800 -1,05 38,500 37,600 12.413
14/08/2018 38,150 38,200 -0,26 38,850 37,900 13.715
13/08/2018 38,250 38,300 -0,65 38,450 37,550 11.685
10/08/2018 38,450 38,550 -0,13 39,050 38,350 11.874
09/08/2018 38,800 38,600 0,00 38,800 38,450 11.161
08/08/2018 38,250 38,600 0,52 38,700 38,100 6.633
07/08/2018 38,350 38,400 0,39 38,650 38,250 11.293
06/08/2018 38,900 38,250 -1,03 38,900 38,050 22.388
03/08/2018 38,150 38,650 1,44 38,800 38,050 14.431
02/08/2018 37,750 38,100 0,00 38,200 37,750 9.570
01/08/2018 38,000 38,100 0,26 38,400 37,750 25.588
31/07/2018 38,100 38,000 -0,39 38,350 37,600 24.000
30/07/2018 38,250 38,150 0,39 38,400 38,150 31.763
27/07/2018 38,350 38,000 0,00 38,350 36,800 127.019
26/07/2018 39,000 38,000 -5,94 39,000 35,300 235.727
25/07/2018 40,300 40,400 0,00 40,900 40,300 13.096
24/07/2018 40,900 40,400 -0,98 40,900 40,400 18.053
23/07/2018 40,450 40,800 0,62 40,800 40,250 15.430
20/07/2018 40,150 40,550 0,87 41,100 40,050 27.311
19/07/2018 41,300 40,200 -2,90 41,500 40,100 32.217
18/07/2018 41,750 41,400 -0,36 41,750 40,800 31.581
17/07/2018 41,600 41,550 -0,12 42,150 41,550 20.165
16/07/2018 41,800 41,600 -0,24 41,950 41,600 11.858
13/07/2018 41,700 41,700 0,00 41,950 41,650 14.740
12/07/2018 41,700 41,700 0,24 41,900 41,600 20.038
11/07/2018 42,100 41,600 -1,54 42,350 41,600 20.687
10/07/2018 42,350 42,250 0,24 42,600 42,250 25.287
09/07/2018 41,950 42,150 0,60 42,550 41,700 32.229
06/07/2018 41,800 41,900 0,84 42,000 41,600 22.770
05/07/2018 42,150 41,550 -0,72 42,200 41,550 20.079
04/07/2018 42,500 41,850 -0,48 42,500 41,850 25.557
03/07/2018 41,150 42,050 2,56 42,400 41,150 78.601
02/07/2018 40,850 41,000 -0,24 41,300 40,500 30.872
29/06/2018 40,750 41,100 0,74 41,400 40,700 27.545
28/06/2018 40,900 40,800 -0,10 41,150 40,800 30.094
27/06/2018 40,151 40,840 1,10 40,889 40,102 21.284
26/06/2018 40,053 40,397 0,24 40,840 40,053 28.637
25/06/2018 41,086 40,299 -0,85 41,086 40,151 19.053
22/06/2018 39,610 40,643 2,86 40,643 39,610 68.977
21/06/2018 39,954 39,511 -0,99 39,954 39,315 37.254
20/06/2018 40,004 39,905 0,00 40,200 39,610 31.580
19/06/2018 40,200 39,905 -0,86 40,643 39,757 30.407
18/06/2018 39,856 40,250 0,62 40,348 39,413 23.699
15/06/2018 40,840 40,004 -1,69 40,840 40,004 40.287
14/06/2018 41,578 40,692 -2,36 41,726 40,692 34.184
13/06/2018 42,169 41,676 -1,51 42,808 41,676 29.356
12/06/2018 41,529 42,316 1,06 42,907 41,529 35.979
11/06/2018 41,332 41,873 1,43 42,218 41,283 30.740
08/06/2018 40,004 41,283 2,32 41,283 40,004 26.469
07/06/2018 40,102 40,348 0,61 40,594 40,102 62.593
06/06/2018 40,397 40,102 -0,24 40,397 39,905 23.880
05/06/2018 40,348 40,200 -0,37 40,692 40,102 95.001
04/06/2018 40,151 40,348 1,23 40,348 40,151 75.984
01/06/2018 39,069 39,856 1,38 40,102 39,069 18.998
31/05/2018 38,724 39,315 2,04 39,315 38,577 31.234
30/05/2018 38,183 38,527 0,90 38,724 38,183 15.128
29/05/2018 38,970 38,183 -2,63 38,970 37,937 44.929
publicidad
publicidad