Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
PSCJ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 25.11 | 0.06 | 0.24% | 25.05 | 25.11 | 25.05 | 100 |
| 26 Jun 2024 | 25.05 | -0.05 | -0.20% | 25.10 | 25.11 | 25.05 | 2,804 |
| 25 Jun 2024 | 25.10 | 0.00 | 0.02% | 25.0953 | 25.12 | 25.0953 | 500 |
| 24 Jun 2024 | 25.0953 | 0.00 | 0.00% | 25.0947 | 25.0953 | 25.0947 | 0 |
| 21 Jun 2024 | 25.0947 | 0.01 | 0.06% | 25.08 | 25.0947 | 25.08 | 0 |
| 20 Jun 2024 | 25.08 | 0.00 | 0.02% | 25.0751 | 25.08 | 25.0751 | 77 |
| 18 Jun 2024 | 25.0751 | 0.01 | 0.02% | 25.07 | 25.0751 | 25.07 | 0 |
| 17 Jun 2024 | 25.07 | 0.01 | 0.04% | 25.06 | 25.07 | 25.06 | 100 |
| 14 Jun 2024 | 25.06 | 0.07 | 0.28% | 24.99 | 25.06 | 24.99 | 1,141 |
| 13 Jun 2024 | 24.99 | -0.06 | -0.23% | 25.0484 | 25.05 | 24.99 | 1,067 |
| 12 Jun 2024 | 25.0484 | 0.01 | 0.05% | 25.0349 | 25.06 | 25.03 | 685 |
| 11 Jun 2024 | 25.0349 | 0.01 | 0.03% | 25.0272 | 25.0349 | 25.0272 | 0 |
| 10 Jun 2024 | 25.0272 | 0.01 | 0.05% | 25.015 | 25.03 | 25.00 | 2,250 |
| 07 Jun 2024 | 25.015 | 0.07 | 0.30% | 24.94 | 25.015 | 24.94 | 0 |
| 06 Jun 2024 | 24.94 | -0.06 | -0.22% | 24.995 | 24.995 | 24.94 | 0 |
| 05 Jun 2024 | 24.995 | 0.04 | 0.15% | 24.958 | 24.995 | 24.958 | 0 |
| 04 Jun 2024 | 24.958 | 0.01 | 0.05% | 24.9451 | 24.958 | 24.9451 | 0 |
| 03 Jun 2024 | 24.9451 | 0.01 | 0.04% | 24.9357 | 24.9451 | 24.9357 | 2 |
| 31 May 2024 | 24.9357 | 0.05 | 0.21% | 24.8832 | 24.9357 | 24.8832 | 0 |
| 30 May 2024 | 24.8832 | -0.02 | -0.07% | 24.9002 | 24.9002 | 24.8791 | 1,080 |
| 29 May 2024 | 24.9002 | -0.03 | -0.10% | 24.9253 | 24.9253 | 24.9002 | 0 |
| 28 May 2024 | 24.9253 | 0.00 | 0.00% | 24.925 | 24.93 | 24.92 | 300 |
| 24 May 2024 | 24.925 | 0.05 | 0.20% | 24.8762 | 24.925 | 24.8762 | 0 |
| 23 May 2024 | 24.8762 | -0.02 | -0.09% | 24.8991 | 24.8991 | 24.8762 | 0 |
| 22 May 2024 | 24.8991 | -0.01 | -0.04% | 24.91 | 24.91 | 24.8991 | 0 |
| 21 May 2024 | 24.91 | 0.02 | 0.06% | 24.895 | 24.91 | 24.895 | 0 |
| 20 May 2024 | 24.895 | 0.01 | 0.04% | 24.885 | 24.895 | 24.885 | 0 |
| 17 May 2024 | 24.885 | 0.01 | 0.04% | 24.875 | 24.885 | 24.875 | 0 |
| 16 May 2024 | 24.875 | 0.07 | 0.26% | 24.81 | 24.875 | 24.81 | 0 |
| 15 May 2024 | 24.81 | 0.00 | 0.02% | 24.805 | 24.81 | 24.805 | 0 |
| 14 May 2024 | 24.805 | 0.04 | 0.16% | 24.765 | 24.805 | 24.765 | 51 |
| 13 May 2024 | 24.765 | 0.00 | -0.02% | 24.7691 | 24.7691 | 24.765 | 2 |
| 10 May 2024 | 24.7691 | 0.03 | 0.13% | 24.7363 | 24.7691 | 24.7363 | 0 |
| 09 May 2024 | 24.7363 | 0.12 | 0.47% | 24.62 | 24.7363 | 24.62 | 0 |
| 08 May 2024 | 24.62 | -0.06 | -0.26% | 24.6848 | 24.695 | 24.62 | 1,211 |
| 07 May 2024 | 24.6848 | 0.03 | 0.12% | 24.6552 | 24.6848 | 24.6552 | 462 |
| 06 May 2024 | 24.6552 | 0.10 | 0.41% | 24.5552 | 24.6552 | 24.5552 | 400 |
| 03 May 2024 | 24.5552 | 0.19 | 0.76% | 24.37 | 24.5552 | 24.37 | 1,816 |
| 02 May 2024 | 24.37 | 0.09 | 0.35% | 24.2847 | 24.39 | 24.2847 | 2,333 |
| 01 May 2024 | 24.2847 | -0.04 | -0.18% | 24.3296 | 24.42 | 24.27 | 7,099 |
| 30 Abr 2024 | 24.3296 | -0.16 | -0.65% | 24.49 | 24.49 | 24.3296 | 0 |
| 29 Abr 2024 | 24.49 | 0.04 | 0.18% | 24.4456 | 24.49 | 24.4456 | 200 |
| 26 Abr 2024 | 24.4456 | 0.14 | 0.58% | 24.3055 | 24.4456 | 24.3055 | 0 |
| 25 Abr 2024 | 24.3055 | -0.07 | -0.27% | 24.372 | 24.372 | 24.3055 | 1 |
| 24 Abr 2024 | 24.372 | 0.08 | 0.34% | 24.29 | 24.372 | 24.29 | 68 |
| 23 Abr 2024 | 24.29 | 0.11 | 0.45% | 24.1816 | 24.33 | 24.1816 | 1,651 |
| 22 Abr 2024 | 24.1816 | 0.14 | 0.60% | 24.0367 | 24.1973 | 24.0367 | 1,000 |
| 19 Abr 2024 | 24.0367 | -0.11 | -0.45% | 24.1442 | 24.1442 | 24.0367 | 0 |
| 18 Abr 2024 | 24.1442 | -0.04 | -0.16% | 24.1835 | 24.1835 | 24.1442 | 0 |
| 17 Abr 2024 | 24.1835 | -0.06 | -0.23% | 24.239 | 24.239 | 24.1835 | 98 |
| 16 Abr 2024 | 24.239 | 0.00 | -0.01% | 24.2421 | 24.2421 | 24.239 | 0 |
| 15 Abr 2024 | 24.2421 | -0.11 | -0.43% | 24.3479 | 24.3479 | 24.19 | 200 |
| 12 Abr 2024 | 24.3479 | -0.15 | -0.62% | 24.5007 | 24.5007 | 24.31 | 400 |
| 11 Abr 2024 | 24.5007 | 0.11 | 0.43% | 24.395 | 24.5007 | 24.395 | 0 |
| 10 Abr 2024 | 24.395 | -0.11 | -0.43% | 24.5002 | 24.5002 | 24.38 | 1,213 |
| 09 Abr 2024 | 24.5002 | 0.07 | 0.29% | 24.43 | 24.5002 | 24.43 | 600 |
| 08 Abr 2024 | 24.43 | -0.04 | -0.17% | 24.4706 | 24.4706 | 24.43 | 669 |
| 05 Abr 2024 | 24.4706 | 0.13 | 0.54% | 24.34 | 24.49 | 24.34 | 459 |
| 04 Abr 2024 | 24.34 | -0.15 | -0.62% | 24.4911 | 24.4911 | 24.34 | 0 |
| 03 Abr 2024 | 24.4911 | 0.01 | 0.05% | 24.48 | 24.4911 | 24.48 | 0 |
| 02 Abr 2024 | 24.48 | -0.05 | -0.20% | 24.53 | 24.53 | 24.48 | 0 |
| 01 Abr 2024 | 24.53 | -0.01 | -0.05% | 24.5427 | 24.5427 | 24.53 | 0 |
