Preferred Bank (PFBC) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	103.88	105.57	103.64	104.41	+0.79%	76,300
2026-10-15	102.49	103.62	102.49	103.59	+1.57%	61,600
2026-10-14	101.40	102.82	100.78	101.99	-0.56%	87,700
2026-10-13	104.04	104.66	101.35	102.56	-0.76%	82,200
2026-10-12	103.08	104.15	102.23	103.35	+0.75%	159,300
2026-10-09	102.63	102.73	101.80	102.58	-0.05%	57,500
2026-10-08	102.70	103.24	101.41	102.63	-0.39%	125,300
2026-10-07	103.27	103.69	102.08	103.03	-1.44%	64,700
2026-10-06	105.64	106.76	104.15	104.54	-0.66%	79,300
2026-10-05	106.01	106.48	103.91	105.23	-1.17%	118,700
2026-10-02	106.82	108.50	105.80	106.48	+0.46%	80,300
2026-10-01	104.57	106.20	102.55	105.99	+1.20%	201,200
2026-09-30	106.18	106.45	104.50	104.73	-1.43%	148,200
2026-09-29	108.94	109.72	105.36	106.25	-2.54%	324,300
2026-09-28	109.48	110.12	108.53	109.02	-0.42%	205,200
2026-09-25	109.06	110.34	107.32	109.48	+0.83%	233,700
2026-09-24	106.88	109.03	105.80	108.58	+2.63%	175,500
2026-09-23	105.93	106.46	105.11	105.80	-0.46%	247,800
2026-09-22	107.16	107.74	105.87	106.29	-0.07%	213,500
2026-09-21	105.94	106.47	105.11	106.36	+0.89%	116,500
2026-09-18	104.88	106.18	104.16	105.42	-0.41%	427,500
2026-09-17	106.50	108.00	105.38	105.85	-0.31%	207,600
2026-09-16	106.41	106.42	104.50	106.18	+0.35%	187,600
2026-09-15	105.32	106.25	103.96	105.81	+0.66%	173,000
2026-09-14	103.00	105.20	103.00	105.12	+2.08%	147,100
2026-09-11	104.95	104.95	102.80	102.98	-0.89%	213,200
2026-09-10	101.84	104.01	101.10	103.90	+1.95%	129,200
2026-09-09	101.61	102.56	101.21	101.91	-0.54%	101,600
2026-09-08	103.21	103.81	101.74	102.46	-1.02%	72,800
2026-09-04	103.72	104.69	103.07	103.52	-0.69%	108,800
2026-09-03	104.84	105.95	104.14	104.24	+0.17%	56,100
2026-09-02	102.22	104.63	102.22	104.06	+2.28%	70,700
2026-09-01	102.43	104.45	101.06	101.74	-0.67%	96,300
2026-08-31	103.46	103.46	102.24	102.43	-1.06%	54,000
2026-08-28	103.75	104.30	102.43	103.53	+0.11%	75,900
2026-08-27	103.07	104.89	102.25	103.42	-0.17%	130,100
2026-08-26	103.55	103.98	103.09	103.60	+0.20%	89,300
2026-08-25	104.49	104.49	102.92	103.39	-0.64%	66,900
2026-08-24	104.77	105.54	103.85	104.06	-0.41%	62,000
2026-08-21	104.22	105.70	102.70	104.49	+0.88%	89,400
2026-08-20	102.60	103.59	102.11	103.58	+0.44%	65,600
2026-08-19	106.62	107.45	102.87	103.13	-3.33%	59,200
2026-08-18	107.73	107.76	106.21	106.68	-0.74%	47,300
2026-08-17	107.46	107.98	106.87	107.47	-0.40%	58,100
2026-08-14	107.57	108.53	107.34	107.90	+0.06%	47,500
2026-08-13	107.35	108.35	107.26	107.84	+1.12%	98,200
2026-08-12	107.04	107.85	106.38	106.65	-0.10%	54,300
2026-08-11	105.94	107.06	104.23	106.76	+1.35%	99,400
2026-08-10	105.66	106.23	104.01	105.34	-0.40%	129,500
2026-08-07	105.59	106.04	104.79	105.76	+0.21%	45,700
2026-08-06	106.83	107.19	105.31	105.54	-0.66%	57,900
2026-08-05	106.93	107.55	105.93	106.24	-0.65%	84,800
2026-08-04	105.81	107.26	104.96	106.93	+0.78%	109,200
2026-08-03	106.13	107.18	105.27	106.10	+1.59%	134,000
2026-07-31	104.18	106.52	102.03	104.44	-0.05%	59,400
2026-07-30	105.01	106.08	103.16	104.49	-0.31%	80,400
2026-07-29	104.68	105.56	104.07	104.81	-0.35%	86,100
2026-07-28	104.92	107.00	103.62	105.18	+1.05%	136,800
2026-07-27	103.63	104.53	102.93	104.09	+1.10%	77,700
2026-07-24	101.86	104.14	100.33	102.96	+1.56%	120,600
2026-07-23	103.45	103.92	100.76	101.38	-3.35%	142,700
2026-07-22	107.63	108.85	103.83	104.89	-1.08%	284,400
2026-07-21	106.35	107.92	105.68	106.04	-0.78%	183,500
2026-07-20	107.39	107.94	105.59	106.87	-0.48%	163,900
2026-07-17	108.55	109.99	104.73	107.39	-1.86%	119,400
2026-07-16	106.47	109.57	106.47	109.42	+2.49%	76,500
2026-07-15	106.02	107.70	105.61	106.76	+0.86%	103,400
2026-07-14	105.86	106.65	99.54	105.85	-0.08%	53,500
2026-07-13	105.95	106.44	104.94	105.93	+0.18%	52,800
2026-07-10	104.91	106.13	104.40	105.74	+0.74%	67,900
2026-07-09	103.26	105.21	103.20	104.96	+1.74%	94,900
2026-07-08	104.94	105.52	102.58	103.17	-1.95%	98,200
2026-07-07	106.67	107.52	104.77	105.22	-2.15%	83,700
2026-07-06	106.72	108.10	105.54	107.53	+0.35%	205,700
2026-07-02	108.70	109.38	106.43	107.16	-0.66%	142,600
2026-07-01	106.20	112.26	104.42	107.87	+1.52%	121,400
2026-06-30	104.65	106.65	104.40	106.26	+1.08%	151,700
2026-06-29	104.42	105.99	98.70	105.12	+0.29%	269,300
2026-06-26	105.00	105.89	104.39	104.82	+0.08%	278,200
2026-06-25	104.13	104.85	103.51	104.74	+0.77%	102,600
2026-06-24	101.85	104.21	101.77	103.94	+2.12%	155,800
2026-06-23	99.75	101.85	99.20	101.78	+2.05%	158,700
2026-06-22	99.05	101.00	98.57	99.74	+0.71%	190,400
2026-06-18	99.99	100.48	98.50	99.04	+0.66%	301,800
2026-06-17	99.98	101.16	97.72	98.39	-1.76%	184,300
2026-06-16	101.26	102.05	99.63	100.15	-0.11%	127,400
2026-06-15	101.80	102.25	99.82	100.26	-1.33%	75,300
2026-06-12	101.23	102.40	100.90	101.61	+0.62%	129,000
2026-06-11	101.32	101.85	99.13	100.98	+0.28%	67,700
2026-06-10	99.85	101.17	99.84	100.70	+1.41%	98,400
2026-06-09	98.23	100.44	98.23	99.30	+1.34%	77,400
2026-06-08	97.25	98.62	97.00	97.99	+0.78%	115,800
2026-06-05	96.03	98.39	95.64	97.23	+1.25%	88,200
2026-06-04	94.70	96.48	93.75	96.03	+2.49%	116,600
2026-06-03	95.48	96.07	93.63	93.70	-2.20%	101,900
2026-06-02	94.12	95.96	92.45	95.81	+1.43%	72,700
2026-06-01	95.10	95.10	93.02	94.46	-1.42%	83,300
2026-05-29	94.84	96.55	94.81	95.82	+0.75%	106,300
2026-05-28	94.30	95.35	93.44	95.11	+0.40%	89,500
2026-05-27	95.00	96.42	93.82	94.73	-0.14%	117,900
2026-05-26	95.07	95.80	94.26	94.86	+0.09%	91,300
2026-05-22	94.80	95.40	94.16	94.77	+0.07%	130,700
2026-05-21	93.42	94.88	92.85	94.70	+0.43%	69,900
2026-05-20	91.92	94.30	91.45	94.29	+2.58%	111,600
2026-05-19	91.49	92.14	90.21	91.92	+0.11%	137,400
2026-05-18	90.75	92.47	90.75	91.82	+1.47%	59,400
2026-05-15	91.14	91.28	89.75	90.49	-0.85%	92,900
2026-05-14	91.29	92.30	90.97	91.27	+0.22%	88,600
2026-05-13	92.49	92.57	90.66	91.07	-1.72%	94,600
2026-05-12	93.39	93.55	91.55	92.66	-0.93%	123,000
2026-05-11	95.19	95.96	92.94	93.53	-1.59%	95,800
2026-05-08	94.72	95.58	94.50	95.04	+0.34%	99,200
2026-05-07	96.15	96.92	94.64	94.72	-1.42%	87,400
2026-05-06	96.25	97.05	95.64	96.08	+0.33%	67,100
2026-05-05	94.96	96.47	94.55	95.76	+1.00%	131,200
2026-05-04	94.92	96.19	93.53	94.81	-0.69%	156,000
2026-05-01	94.93	96.30	93.80	95.47	+0.78%	118,400
2026-04-30	93.23	95.42	93.10	94.73	+0.97%	135,300
2026-04-29	95.35	95.35	93.14	93.82	-2.16%	125,500
2026-04-28	95.54	97.05	94.81	95.89	+0.86%	73,400
2026-04-27	93.80	95.90	93.80	95.07	+1.68%	85,100
2026-04-24	94.69	95.63	93.17	93.50	-1.55%	108,700
2026-04-23	94.10	96.88	93.62	94.97	+1.45%	112,000
2026-04-22	94.27	95.00	92.33	93.61	-0.46%	148,600
2026-04-21	95.61	96.00	94.03	94.04	-1.99%	141,600
2026-04-20	95.64	96.44	95.39	95.95	+0.24%	119,300
2026-04-17	95.30	97.45	93.27	95.72	+1.39%	86,000
2026-04-16	93.89	95.02	93.86	94.41	+0.07%	62,400
2026-04-15	94.71	94.76	93.85	94.34	-0.59%	52,900
2026-04-14	94.16	95.27	93.08	94.90	+0.41%	55,700
2026-04-13	93.50	94.77	92.43	94.51	+0.90%	64,600
2026-04-10	94.48	94.85	93.15	93.67	-1.09%	44,400
2026-04-09	92.16	94.89	91.74	94.70	+2.10%	82,200
2026-04-08	92.82	93.57	92.55	92.75	+1.50%	97,800
2026-04-07	91.20	92.10	89.31	91.38	-0.80%	122,100
2026-04-06	90.86	93.06	90.05	92.12	+1.02%	107,100
2026-04-02	90.86	91.29	89.76	91.19	-0.55%	79,100
2026-04-01	90.69	92.61	90.69	91.69	+1.10%	80,900
2026-03-31	90.82	90.86	89.47	90.69	+0.98%	91,300
2026-03-30	90.14	91.19	89.67	89.81	+0.49%	108,200
2026-03-27	89.31	90.45	88.82	89.37	-0.56%	85,100
2026-03-26	89.04	90.33	88.90	89.87	+0.48%	64,200
2026-03-25	89.98	90.40	88.81	89.44	+0.15%	63,900
2026-03-24	88.37	90.55	88.00	89.31	+0.36%	62,900
2026-03-23	89.39	90.85	88.41	88.99	+1.60%	120,200
2026-03-20	88.82	89.12	87.54	87.59	-1.38%	388,100
2026-03-19	87.07	89.28	86.28	88.82	+1.75%	123,400
2026-03-18	88.58	89.50	86.76	87.29	-2.33%	243,800
2026-03-17	89.70	90.27	88.55	89.37	+0.29%	127,800
2026-03-16	89.33	90.22	88.95	89.11	+0.12%	118,000
2026-03-13	89.84	90.28	88.13	89.00	-0.46%	112,400
2026-03-12	87.26	89.90	86.49	89.41	+1.03%	119,600
2026-03-11	88.20	88.85	87.35	88.50	-0.30%	113,300
2026-03-10	88.32	90.60	87.58	88.77	+0.32%	116,000
2026-03-09	87.70	89.03	85.75	88.49	-0.27%	108,700
2026-03-06	88.26	89.07	87.10	88.73	-1.26%	126,700
2026-03-05	89.39	90.00	88.32	89.86	-0.44%	152,100
2026-03-04	89.94	90.89	89.40	90.26	+0.65%	61,000
2026-03-03	88.24	90.41	87.70	89.68	+0.32%	74,000
2026-03-02	86.57	90.38	85.52	89.39	+1.90%	137,700
2026-02-27	89.55	89.55	86.80	87.72	-3.36%	133,000
2026-02-26	91.67	92.35	89.07	90.77	-0.41%	59,700
2026-02-25	89.74	91.47	87.97	91.14	+2.32%	59,500
2026-02-24	89.00	89.45	86.04	89.07	-0.92%	110,400
2026-02-23	92.02	92.20	88.91	89.90	-2.51%	116,200
2026-02-20	92.14	92.69	90.45	92.21	+0.08%	74,500
2026-02-19	91.67	92.57	91.47	92.14	-0.03%	89,000
2026-02-18	91.52	92.99	91.50	92.17	+0.33%	75,400
2026-02-17	91.04	92.22	90.51	91.87	+1.06%	52,900
2026-02-13	89.66	91.13	89.15	90.91	+1.39%	54,500
2026-02-12	89.70	90.53	88.52	89.66	+0.29%	75,800
2026-02-11	90.56	92.14	89.10	89.40	-0.64%	77,300
2026-02-10	89.88	90.98	89.88	89.98	-0.28%	65,600
2026-02-09	91.19	92.02	90.04	90.23	-1.05%	46,500
2026-02-06	91.10	91.68	90.41	91.19	+1.02%	99,400
2026-02-05	89.58	91.10	86.75	90.27	+0.89%	142,400
2026-02-04	87.89	90.11	87.68	89.47	+2.53%	174,000
2026-02-03	87.26	90.19	86.49	87.26	-0.32%	102,300
2026-02-02	85.46	88.80	84.74	87.54	+2.06%	121,900
2026-01-30	83.69	86.17	83.69	85.77	+2.29%	127,000
2026-01-29	83.29	84.30	82.72	83.85	+1.37%	166,800
2026-01-28	84.60	85.30	82.64	82.72	-2.09%	108,700
2026-01-27	83.63	85.35	83.08	84.49	+1.14%	134,700
2026-01-26	83.03	84.44	81.50	83.54	-0.22%	163,800
2026-01-23	91.40	94.85	83.61	83.72	-9.21%	161,500
2026-01-22	98.41	98.41	89.30	92.21	-7.00%	240,500
2026-01-21	97.67	99.83	97.49	99.15	+2.29%	79,000
2026-01-20	95.39	97.39	95.28	96.93	+0.20%	72,600
2026-01-16	97.22	97.22	94.96	96.74	-0.59%	122,400
2026-01-15	95.57	97.57	93.94	97.31	+2.11%	143,400
2026-01-14	95.63	96.64	94.97	95.30	-0.12%	69,800
2026-01-13	96.82	97.05	94.90	95.41	-1.53%	50,300
2026-01-12	96.61	97.50	96.35	96.89	-0.39%	57,300
2026-01-09	97.96	99.10	96.55	97.27	-0.74%	73,800
2026-01-08	94.41	98.03	94.41	98.00	+3.23%	69,700
2026-01-07	94.71	95.62	93.50	94.93	-0.22%	70,800
2026-01-06	95.06	95.29	94.20	95.14	-1.01%	64,100
2026-01-05	95.94	97.85	95.94	96.11	+0.18%	63,300
2026-01-02	95.32	96.72	94.23	95.94	+1.60%	96,700
2025-12-31	98.44	98.44	93.93	94.43	-3.73%	251,200
2025-12-30	99.02	99.02	97.52	98.09	-0.96%	88,800
2025-12-29	99.01	99.44	98.08	99.04	+0.06%	51,600
2025-12-26	99.57	100.06	98.42	98.98	-0.39%	38,100
2025-12-24	99.09	99.93	99.01	99.37	+0.13%	32,100
2025-12-23	99.65	100.44	98.91	99.24	-0.68%	45,400
2025-12-22	100.32	100.80	99.68	99.92	-0.48%	65,300
2025-12-19	102.03	102.03	100.07	100.40	-2.00%	202,400
2025-12-18	100.89	103.05	100.12	102.45	+2.28%	86,700
2025-12-17	99.24	100.81	99.13	100.17	+0.72%	127,100
2025-12-16	101.03	101.58	99.26	99.45	-1.29%	92,600
2025-12-15	100.24	101.43	99.91	100.75	+0.66%	118,500
2025-12-12	98.71	101.03	97.41	100.09	+2.31%	106,900
2025-12-11	97.03	98.88	97.00	97.83	+0.77%	90,700
2025-12-10	95.39	97.76	93.91	97.08	+2.57%	94,200
2025-12-09	94.78	95.94	94.60	94.65	-0.08%	41,200
2025-12-08	94.56	95.96	94.46	94.73	+0.68%	76,000
2025-12-05	95.05	95.40	93.94	94.09	-1.19%	57,100
2025-12-04	95.40	95.70	94.61	95.22	-0.19%	54,600
2025-12-03	95.00	96.12	94.34	95.40	+0.91%	76,500
2025-12-02	96.40	97.15	94.17	94.54	-1.47%	49,600
2025-12-01	93.71	96.26	92.42	95.95	+1.63%	125,500
2025-11-28	94.60	95.16	94.35	94.41	-0.50%	34,100
2025-11-26	94.71	96.00	93.97	94.88	-0.30%	112,900
2025-11-25	93.02	95.32	93.02	95.17	+2.84%	88,100
2025-11-24	93.10	94.03	91.70	92.54	-0.39%	54,800
2025-11-21	90.72	94.05	90.66	92.90	+2.43%	116,200
2025-11-20	91.11	92.23	90.46	90.70	-0.03%	79,100
2025-11-19	90.52	91.13	89.60	90.73	+0.90%	53,100
2025-11-18	89.15	91.47	88.89	89.92	+0.26%	48,000
2025-11-17	91.34	91.83	89.29	89.69	-1.70%	86,400
2025-11-14	91.53	92.40	90.71	91.24	-0.69%	58,700
2025-11-13	92.16	93.21	91.52	91.87	-0.54%	53,200
2025-11-12	92.52	93.21	92.37	92.37	+0.09%	54,700
2025-11-11	91.92	92.85	91.24	92.29	+0.34%	54,200
2025-11-10	92.18	92.71	91.45	91.98	+0.44%	49,600
2025-11-07	90.61	91.60	90.22	91.58	+1.20%	56,500
2025-11-06	90.64	91.14	90.19	90.49	-0.73%	62,600
2025-11-05	91.13	92.16	90.71	91.16	+0.26%	95,900
2025-11-04	90.70	91.46	90.05	90.92	-0.04%	61,800
2025-11-03	89.79	90.98	88.98	90.96	+0.79%	86,800
2025-10-31	90.11	90.98	89.60	90.25	-0.57%	77,200
2025-10-30	90.13	91.61	90.01	90.77	+0.29%	62,600
2025-10-29	92.00	92.60	89.54	90.51	-2.14%	106,600
2025-10-28	93.01	93.21	88.05	92.49	-1.00%	58,800
2025-10-27	93.20	93.94	92.33	93.42	+0.35%	60,300
2025-10-24	92.18	93.55	92.17	93.09	+1.41%	75,500
2025-10-23	92.36	92.71	91.63	91.80	-1.28%	85,500
2025-10-22	91.55	94.05	90.72	92.99	+2.19%	110,500
2025-10-21	89.11	91.54	89.11	91.00	+5.08%	113,100
2025-10-20	86.39	86.97	85.54	86.60	+1.51%	69,300

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Jun (+8.47%). Peor mes: Ene (-1.89%). Basado en 2 años de datos diarios (2025–2026).

Ene-1.89%
Feb-0.08%
Mar-1.78%
Abr-0.71%
May+2.17%
Jun+8.47%
Jul-0.58%
Ago+1.26%
Sep-0.36%
Oct+0.17%
Nov+3.79%
Dic-1.58%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Preferred Bank (PFBC)?

104.41 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de PFBC?

Máximo de 112.26 y mínimo de 81.50 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Preferred Bank?

Históricamente, el mes más fuerte de PFBC ha sido Jun (media +8.47%) y el más débil Ene (media -1.89%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.