Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PSFD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 32.3132 | -0.01 | -0.05% | 32.328 | 32.35 | 32.3132 | 3,184 |
| 26 Sep 2024 | 32.328 | 0.04 | 0.12% | 32.2903 | 32.38 | 32.29 | 9,415 |
| 25 Sep 2024 | 32.2903 | -0.03 | -0.10% | 32.39 | 32.39 | 32.28 | 3,813 |
| 24 Sep 2024 | 32.3234 | 0.03 | 0.09% | 32.24 | 32.3234 | 32.24 | 856 |
| 23 Sep 2024 | 32.2938 | 0.05 | 0.17% | 32.24 | 32.31 | 32.21 | 758 |
| 20 Sep 2024 | 32.24 | 0.00 | -0.01% | 32.2446 | 32.2446 | 32.19 | 108 |
| 19 Sep 2024 | 32.2446 | 0.17 | 0.53% | 32.0752 | 32.28 | 32.0752 | 6,411 |
| 18 Sep 2024 | 32.0752 | -0.01 | -0.03% | 32.0862 | 32.14 | 32.06 | 6,254 |
| 17 Sep 2024 | 32.0862 | -0.02 | -0.05% | 32.102 | 32.102 | 32.0862 | 155 |
| 16 Sep 2024 | 32.102 | 0.03 | 0.08% | 32.075 | 32.14 | 32.03 | 4,172 |
| 13 Sep 2024 | 32.075 | 0.07 | 0.22% | 32.0043 | 32.075 | 32.0043 | 2,224 |
| 12 Sep 2024 | 32.0043 | 0.08 | 0.26% | 31.92 | 32.0043 | 31.90 | 214 |
| 11 Sep 2024 | 31.92 | 0.11 | 0.34% | 31.8104 | 31.92 | 31.54 | 4,258 |
| 10 Sep 2024 | 31.8104 | 0.09 | 0.28% | 31.72 | 31.8104 | 31.72 | 366 |
| 09 Sep 2024 | 31.72 | 0.17 | 0.53% | 31.68 | 31.72 | 31.65 | 773 |
| 06 Sep 2024 | 31.5538 | -0.23 | -0.71% | 31.7797 | 31.7797 | 31.5538 | 399 |
| 05 Sep 2024 | 31.7797 | -0.02 | -0.06% | 31.7994 | 31.81 | 31.7259 | 1,411 |
| 04 Sep 2024 | 31.7994 | 0.02 | 0.06% | 31.7793 | 31.83 | 31.7793 | 376 |
| 03 Sep 2024 | 31.7793 | -0.31 | -0.97% | 32.0921 | 32.0921 | 31.7793 | 250 |
| 30 Ago 2024 | 32.0921 | 0.13 | 0.39% | 31.9669 | 32.0921 | 31.9669 | 1,216 |
| 29 Ago 2024 | 31.9669 | 0.06 | 0.18% | 31.91 | 32.06 | 31.91 | 13,979 |
| 28 Ago 2024 | 31.91 | -0.12 | -0.37% | 32.029 | 32.029 | 31.91 | 6,278 |
| 27 Ago 2024 | 32.029 | 0.05 | 0.17% | 31.9758 | 32.029 | 31.9758 | 377 |
| 26 Ago 2024 | 31.9758 | -0.01 | -0.03% | 31.9848 | 32.0308 | 31.97 | 1,287 |
| 23 Ago 2024 | 31.9848 | 0.13 | 0.40% | 31.88 | 31.985 | 31.88 | 1,040 |
| 22 Ago 2024 | 31.8558 | -0.08 | -0.26% | 32.05 | 32.05 | 31.8558 | 4,080 |
| 21 Ago 2024 | 31.94 | 0.06 | 0.19% | 31.93 | 31.94 | 31.93 | 181 |
| 20 Ago 2024 | 31.88 | -0.04 | -0.14% | 31.93 | 31.94 | 31.88 | 3,442 |
| 19 Ago 2024 | 31.9244 | 0.04 | 0.14% | 32.03 | 32.03 | 31.90 | 14,446 |
| 16 Ago 2024 | 31.88 | 0.09 | 0.28% | 31.7999 | 31.88 | 31.7999 | 4,405 |
| 15 Ago 2024 | 31.79 | 0.15 | 0.48% | 31.6386 | 31.79 | 31.6386 | 26,287 |
| 14 Ago 2024 | 31.6386 | 0.10 | 0.31% | 31.5413 | 31.6386 | 31.5413 | 186 |
| 13 Ago 2024 | 31.5413 | 0.25 | 0.80% | 31.29 | 31.55 | 31.29 | 2,101 |
| 12 Ago 2024 | 31.29 | 0.01 | 0.03% | 31.34 | 31.34 | 31.28 | 2,941 |
| 09 Ago 2024 | 31.2803 | 0.19 | 0.61% | 31.09 | 31.2803 | 31.09 | 2,709 |
| 08 Ago 2024 | 31.09 | 0.30 | 0.97% | 30.79 | 31.21 | 30.79 | 19,617 |
| 07 Ago 2024 | 30.79 | -0.15 | -0.50% | 31.06 | 31.18 | 30.79 | 11,097 |
| 06 Ago 2024 | 30.9447 | 0.37 | 1.21% | 30.576 | 31.10 | 30.576 | 102,828 |
| 05 Ago 2024 | 30.576 | -0.56 | -1.80% | 31.1352 | 31.1352 | 30.576 | 1,614 |
| 02 Ago 2024 | 31.1352 | -0.30 | -0.97% | 31.44 | 31.44 | 31.10 | 1,726 |
| 01 Ago 2024 | 31.44 | -0.22 | -0.70% | 31.6616 | 31.6616 | 31.44 | 7,979 |
| 31 Jul 2024 | 31.6616 | 0.16 | 0.51% | 31.5022 | 31.69 | 31.5022 | 1 |
| 30 Jul 2024 | 31.5022 | -0.05 | -0.15% | 31.54 | 31.54 | 31.5022 | 380 |
| 29 Jul 2024 | 31.5505 | 0.04 | 0.14% | 31.5077 | 31.5505 | 31.5077 | 74 |
| 26 Jul 2024 | 31.5077 | 0.14 | 0.43% | 31.3723 | 31.55 | 31.3723 | 1,983 |
| 25 Jul 2024 | 31.3723 | -0.04 | -0.12% | 31.4109 | 31.4109 | 31.37 | 112 |
| 24 Jul 2024 | 31.4109 | -0.29 | -0.90% | 31.6969 | 31.6969 | 31.4109 | 100 |
| 23 Jul 2024 | 31.6969 | 0.13 | 0.42% | 31.67 | 31.6969 | 31.67 | 1 |
| 22 Jul 2024 | 31.5659 | 0.00 | 0.00% | 31.75 | 31.75 | 31.5659 | 6 |
| 19 Jul 2024 | 31.5659 | -0.07 | -0.23% | 31.72 | 31.72 | 31.54 | 600 |
| 18 Jul 2024 | 31.6396 | -0.08 | -0.24% | 31.72 | 31.72 | 31.63 | 54 |
| 17 Jul 2024 | 31.7148 | -0.12 | -0.38% | 31.8346 | 31.8346 | 31.7148 | 0 |
| 16 Jul 2024 | 31.8346 | 0.02 | 0.05% | 31.91 | 31.91 | 31.78 | 1,169 |
| 15 Jul 2024 | 31.8175 | 0.01 | 0.04% | 31.8057 | 31.88 | 31.8057 | 4,695 |
| 12 Jul 2024 | 31.8057 | 0.09 | 0.29% | 31.7151 | 31.85 | 31.7151 | 2,912 |
| 11 Jul 2024 | 31.7151 | -0.01 | -0.05% | 31.73 | 31.77 | 31.70 | 591 |
| 10 Jul 2024 | 31.73 | 0.03 | 0.09% | 31.7001 | 31.76 | 31.68 | 2,011 |
| 09 Jul 2024 | 31.7001 | 0.02 | 0.06% | 31.6802 | 31.74 | 31.6802 | 512 |
| 08 Jul 2024 | 31.6802 | 0.04 | 0.12% | 31.6409 | 31.71 | 31.6409 | 3,109 |
| 05 Jul 2024 | 31.6409 | 0.03 | 0.09% | 31.60 | 31.66 | 28.44 | 13,697 |
| 03 Jul 2024 | 31.6125 | 0.04 | 0.14% | 31.5689 | 31.6125 | 31.5689 | 65 |
| 02 Jul 2024 | 31.5689 | 0.07 | 0.21% | 31.5028 | 31.5689 | 31.5028 | 36 |
| 01 Jul 2024 | 31.5028 | 0.05 | 0.15% | 31.4543 | 31.53 | 31.4543 | 274 |
