Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
1PTON Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 3.1675 | 0.00 | 0.00% | 3.1675 | 3.1675 | 3.1675 | 0.00 |
| 26 Jun 2024 | 3.1675 | -0.45 | -12.45% | 3.1675 | 3.1675 | 3.1675 | 35 |
| 25 Jun 2024 | 3.618 | 0.00 | 0.00% | 3.618 | 3.618 | 3.618 | 0.00 |
| 24 Jun 2024 | 3.618 | 0.00 | 0.00% | 3.618 | 3.618 | 3.618 | 0.00 |
| 21 Jun 2024 | 3.618 | 0.00 | 0.00% | 3.618 | 3.618 | 3.618 | 0.00 |
| 20 Jun 2024 | 3.618 | 0.00 | 0.00% | 3.618 | 3.618 | 3.618 | 0.00 |
| 19 Jun 2024 | 3.618 | 0.00 | 0.00% | 3.618 | 3.618 | 3.618 | 0.00 |
| 18 Jun 2024 | 3.618 | 0.21 | 6.29% | 3.618 | 3.618 | 3.618 | 2,370 |
| 17 Jun 2024 | 3.404 | 0.00 | 0.00% | 3.404 | 3.404 | 3.404 | 0.00 |
| 14 Jun 2024 | 3.404 | -0.11 | -3.10% | 3.404 | 3.404 | 3.404 | 2,350 |
| 13 Jun 2024 | 3.513 | 0.09 | 2.72% | 3.513 | 3.513 | 3.513 | 2,400 |
| 12 Jun 2024 | 3.42 | 0.06 | 1.74% | 3.42 | 3.42 | 3.42 | 4,750 |
| 11 Jun 2024 | 3.3615 | 0.00 | 0.00% | 3.3615 | 3.3615 | 3.3615 | 0.00 |
| 10 Jun 2024 | 3.3615 | 0.07 | 2.03% | 3.3615 | 3.3615 | 3.3615 | 1,450 |
| 07 Jun 2024 | 3.2945 | 0.00 | 0.00% | 3.2945 | 3.2945 | 3.2945 | 0.00 |
| 06 Jun 2024 | 3.2945 | 0.00 | 0.00% | 3.2945 | 3.2945 | 3.2945 | 0.00 |
| 05 Jun 2024 | 3.2945 | -0.08 | -2.37% | 3.2945 | 3.2945 | 3.2945 | 2,900 |
| 04 Jun 2024 | 3.3745 | 0.00 | 0.00% | 3.3745 | 3.3745 | 3.3745 | 0.00 |
| 03 Jun 2024 | 3.3745 | 0.10 | 3.20% | 3.3745 | 3.3745 | 3.3745 | 2,774 |
| 31 May 2024 | 3.27 | 0.31 | 10.38% | 3.17 | 3.27 | 3.17 | 1,700 |
| 30 May 2024 | 2.9625 | 0.00 | 0.00% | 2.9625 | 2.9625 | 2.9625 | 0.00 |
| 29 May 2024 | 2.9625 | 0.00 | 0.00% | 2.9625 | 2.9625 | 2.9625 | 0.00 |
| 28 May 2024 | 2.9625 | 0.00 | 0.00% | 2.9625 | 2.9625 | 2.9625 | 0.00 |
| 27 May 2024 | 2.9625 | 0.00 | 0.00% | 2.9625 | 2.9625 | 2.9625 | 0.00 |
| 24 May 2024 | 2.9625 | -0.12 | -3.85% | 2.9625 | 2.9625 | 2.9625 | 700 |
| 23 May 2024 | 3.081 | 0.00 | 0.00% | 3.081 | 3.081 | 3.081 | 0.00 |
| 22 May 2024 | 3.081 | 0.00 | 0.00% | 3.081 | 3.081 | 3.081 | 0.00 |
| 21 May 2024 | 3.081 | -0.42 | -11.87% | 3.081 | 3.081 | 3.081 | 20 |
| 20 May 2024 | 3.496 | -0.44 | -11.17% | 3.496 | 3.496 | 3.496 | 2,860 |
| 17 May 2024 | 3.9355 | 0.00 | 0.00% | 3.9355 | 3.9355 | 3.9355 | 0.00 |
| 16 May 2024 | 3.9355 | 0.00 | 0.00% | 3.9355 | 3.9355 | 3.9355 | 0.00 |
| 15 May 2024 | 3.9355 | 0.00 | 0.00% | 3.9355 | 3.9355 | 3.9355 | 0.00 |
| 14 May 2024 | 3.9355 | 0.00 | 0.00% | 3.9355 | 3.9355 | 3.9355 | 0.00 |
| 13 May 2024 | 3.9355 | -0.04 | -1.08% | 3.9775 | 4.029 | 3.9355 | 2,400 |
| 10 May 2024 | 3.9785 | 0.34 | 9.30% | 3.9785 | 3.9785 | 3.9785 | 441 |
| 09 May 2024 | 3.64 | 0.00 | 0.00% | 3.64 | 3.64 | 3.64 | 0.00 |
| 08 May 2024 | 3.64 | -0.14 | -3.70% | 3.64 | 3.64 | 3.64 | 1,350 |
| 07 May 2024 | 3.78 | 0.67 | 21.72% | 3.78 | 3.78 | 3.78 | 40 |
| 06 May 2024 | 3.1055 | 0.00 | 0.00% | 3.1055 | 3.1055 | 3.1055 | 0.00 |
| 03 May 2024 | 3.1055 | -0.29 | -8.66% | 3.1645 | 3.1645 | 3.1055 | 35 |
| 02 May 2024 | 3.40 | 0.55 | 19.30% | 3.1625 | 3.4825 | 3.1625 | 604 |
| 30 Abr 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0.00 |
| 29 Abr 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0.00 |
| 26 Abr 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0.00 |
| 25 Abr 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0.00 |
| 24 Abr 2024 | 2.85 | 0.01 | 0.19% | 2.85 | 2.85 | 2.85 | 20 |
| 23 Abr 2024 | 2.8445 | 0.03 | 1.14% | 2.52 | 2.8445 | 2.52 | 80 |
| 22 Abr 2024 | 2.8125 | -0.17 | -5.83% | 2.8125 | 2.8125 | 2.8125 | 1,000 |
| 19 Abr 2024 | 2.9865 | 0.00 | 0.00% | 2.9865 | 2.9865 | 2.9865 | 0.00 |
| 18 Abr 2024 | 2.9865 | -0.45 | -13.11% | 3.12 | 3.12 | 2.9865 | 60 |
| 17 Abr 2024 | 3.437 | 0.00 | 0.00% | 3.437 | 3.437 | 3.437 | 0.00 |
| 16 Abr 2024 | 3.437 | 0.00 | 0.00% | 3.437 | 3.437 | 3.437 | 0.00 |
| 15 Abr 2024 | 3.437 | 0.06 | 1.73% | 3.4375 | 3.4375 | 3.437 | 4,650 |
| 12 Abr 2024 | 3.3785 | 0.00 | 0.00% | 3.3785 | 3.3785 | 3.3785 | 0.00 |
| 11 Abr 2024 | 3.3785 | -0.77 | -18.59% | 3.3785 | 3.3785 | 3.3785 | 87 |
| 10 Abr 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0.00 |
| 09 Abr 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0.00 |
| 08 Abr 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0.00 |
| 05 Abr 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0.00 |
| 04 Abr 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0.00 |
| 03 Abr 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0.00 |
| 02 Abr 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0.00 |
