PORTOUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 1.68 | -0.060 | -3.45% | 1.74 | 1.75 | 1.67 | 548,063.00 |
25 Jun 2024 | 1.74 | 0.010 | 0.58% | 1.73 | 1.76 | 1.70 | 427,773.00 |
24 Jun 2024 | 1.73 | 0.070 | 4.22% | 1.66 | 1.73 | 1.58 | 554,740.00 |
23 Jun 2024 | 1.66 | -0.060 | -3.49% | 1.72 | 1.76 | 1.65 | 399,206.00 |
22 Jun 2024 | 1.72 | 0.020 | 1.18% | 1.71 | 1.72 | 1.66 | 221,884.00 |
21 Jun 2024 | 1.70 | 0.010 | 0.59% | 1.69 | 1.78 | 1.67 | 725,700.00 |
20 Jun 2024 | 1.69 | 0.040 | 2.42% | 1.66 | 1.75 | 1.64 | 428,755.00 |
19 Jun 2024 | 1.65 | -0.020 | -1.20% | 1.68 | 1.71 | 1.63 | 333,922.00 |
18 Jun 2024 | 1.67 | -0.120 | -6.70% | 1.79 | 1.79 | 1.58 | 956,765.00 |
17 Jun 2024 | 1.79 | -0.250 | -12.25% | 2.04 | 2.05 | 1.76 | 1,229,196.00 |
16 Jun 2024 | 2.04 | -0.080 | -3.77% | 2.12 | 2.15 | 2.02 | 570,718.00 |
15 Jun 2024 | 2.12 | 0.030 | 1.44% | 2.08 | 2.23 | 1.84 | 1,067,392.00 |
14 Jun 2024 | 2.09 | -0.200 | -8.73% | 2.29 | 2.47 | 2.02 | 1,590,298.00 |
13 Jun 2024 | 2.29 | -0.120 | -4.98% | 2.42 | 2.42 | 2.23 | 566,646.00 |
12 Jun 2024 | 2.41 | 0.030 | 1.26% | 2.37 | 2.50 | 2.34 | 345,188.00 |
11 Jun 2024 | 2.38 | -0.100 | -4.03% | 2.48 | 2.48 | 2.27 | 636,927.00 |
10 Jun 2024 | 2.48 | -0.130 | -4.98% | 2.61 | 2.61 | 2.47 | 741,421.00 |
09 Jun 2024 | 2.61 | 0.110 | 4.40% | 2.50 | 2.71 | 2.48 | 716,564.00 |
08 Jun 2024 | 2.50 | -0.230 | -8.42% | 2.73 | 2.74 | 2.48 | 838,063.00 |
07 Jun 2024 | 2.73 | -0.240 | -8.08% | 2.98 | 2.99 | 2.67 | 457,764.00 |
06 Jun 2024 | 2.97 | 0.030 | 1.02% | 2.96 | 3.04 | 2.90 | 493,189.00 |
05 Jun 2024 | 2.94 | 0.030 | 1.03% | 2.90 | 3.12 | 2.88 | 1,027,878.00 |
04 Jun 2024 | 2.91 | 0.050 | 1.75% | 2.85 | 3.05 | 2.78 | 624,378.00 |
03 Jun 2024 | 2.86 | -0.100 | -3.38% | 2.96 | 3.00 | 2.85 | 334,704.00 |
02 Jun 2024 | 2.96 | -0.030 | -1.00% | 2.99 | 3.01 | 2.91 | 425,196.00 |
01 Jun 2024 | 2.99 | 0.060 | 2.05% | 2.92 | 3.17 | 2.90 | 1,204,247.00 |
31 May 2024 | 2.93 | 0.130 | 4.64% | 2.81 | 3.05 | 2.72 | 1,417,595.00 |
30 May 2024 | 2.80 | 0.080 | 2.94% | 2.71 | 2.95 | 2.63 | 1,373,551.00 |
29 May 2024 | 2.72 | -0.060 | -2.16% | 2.77 | 3.12 | 2.61 | 3,166,782.00 |
28 May 2024 | 2.78 | 0.210 | 8.17% | 2.56 | 3.36 | 2.50 | 2,779,789.00 |
27 May 2024 | 2.57 | 0.090 | 3.63% | 2.48 | 2.58 | 2.46 | 868,107.00 |
26 May 2024 | 2.48 | -0.100 | -3.88% | 2.58 | 2.68 | 2.48 | 1,044,675.00 |
25 May 2024 | 2.58 | 0.160 | 6.61% | 2.41 | 2.67 | 2.41 | 1,034,906.00 |
24 May 2024 | 2.42 | 0.040 | 1.68% | 2.38 | 2.42 | 2.33 | 319,754.00 |
23 May 2024 | 2.38 | -0.050 | -2.06% | 2.42 | 2.46 | 2.28 | 476,314.00 |
22 May 2024 | 2.43 | -0.050 | -2.02% | 2.48 | 2.50 | 2.40 | 393,465.00 |
21 May 2024 | 2.48 | 0.040 | 1.64% | 2.43 | 2.50 | 2.40 | 581,385.00 |
20 May 2024 | 2.44 | 0.100 | 4.27% | 2.35 | 2.47 | 2.32 | 429,995.00 |
19 May 2024 | 2.34 | -0.100 | -4.10% | 2.43 | 2.44 | 2.32 | 470,389.00 |
18 May 2024 | 2.44 | -0.090 | -3.56% | 2.53 | 2.54 | 2.41 | 732,872.00 |
17 May 2024 | 2.53 | 0.100 | 4.12% | 2.44 | 2.57 | 2.43 | 497,973.00 |
16 May 2024 | 2.43 | -0.030 | -1.22% | 2.45 | 2.55 | 2.37 | 831,377.00 |
15 May 2024 | 2.46 | 0.170 | 7.42% | 2.29 | 2.48 | 2.29 | 748,190.00 |
14 May 2024 | 2.29 | -0.050 | -2.14% | 2.34 | 2.37 | 2.26 | 642,467.00 |
13 May 2024 | 2.34 | -0.010 | -0.43% | 2.32 | 2.38 | 2.25 | 341,366.00 |
12 May 2024 | 2.35 | -0.010 | -0.42% | 2.36 | 2.41 | 2.33 | 409,967.00 |
11 May 2024 | 2.36 | -0.020 | -0.84% | 2.37 | 2.44 | 2.36 | 481,918.00 |
10 May 2024 | 2.38 | -0.030 | -1.24% | 2.41 | 2.52 | 2.33 | 922,135.00 |
09 May 2024 | 2.41 | 0.050 | 2.12% | 2.36 | 2.44 | 2.28 | 503,414.00 |
08 May 2024 | 2.36 | -0.070 | -2.88% | 2.43 | 2.43 | 2.34 | 541,559.00 |
07 May 2024 | 2.43 | -0.180 | -6.90% | 2.61 | 2.66 | 2.42 | 677,534.00 |
06 May 2024 | 2.61 | -0.030 | -1.14% | 2.65 | 2.75 | 2.61 | 550,777.00 |
05 May 2024 | 2.64 | 0.020 | 0.76% | 2.63 | 2.65 | 2.56 | 350,503.00 |
04 May 2024 | 2.62 | -0.080 | -2.96% | 2.68 | 2.71 | 2.59 | 705,040.00 |
03 May 2024 | 2.70 | 0.150 | 5.88% | 2.54 | 2.71 | 2.52 | 532,861.00 |
02 May 2024 | 2.55 | 0.080 | 3.24% | 2.47 | 2.62 | 2.38 | 588,431.00 |
01 May 2024 | 2.47 | 0.070 | 2.92% | 2.39 | 2.48 | 2.10 | 448,643.00 |
30 Abr 2024 | 2.40 | -0.180 | -6.98% | 2.57 | 2.61 | 2.30 | 443,439.00 |
29 Abr 2024 | 2.58 | 0.050 | 1.98% | 2.70 | 2.84 | 2.47 | 739,800.00 |
28 Abr 2024 | 2.53 | -0.130 | -4.89% | 2.65 | 2.70 | 2.51 | 304,874.00 |
27 Abr 2024 | 2.66 | 0.090 | 3.50% | 2.57 | 2.68 | 2.52 | 243,827.00 |
26 Abr 2024 | 2.57 | -0.070 | -2.65% | 2.64 | 2.65 | 2.52 | 382,619.00 |
25 Abr 2024 | 2.64 | -0.110 | -4.00% | 2.75 | 2.88 | 2.59 | 1,003,098.00 |
24 Abr 2024 | 2.75 | 0.050 | 1.85% | 2.70 | 2.87 | 2.68 | 772,126.00 |
23 Abr 2024 | 2.70 | 0.010 | 0.37% | 2.69 | 2.77 | 2.66 | 525,882.00 |
22 Abr 2024 | 2.69 | -0.030 | -1.10% | 2.77 | 2.81 | 2.66 | 574,542.00 |
21 Abr 2024 | 2.72 | -0.020 | -0.73% | 2.75 | 2.76 | 2.62 | 486,083.00 |
20 Abr 2024 | 2.74 | 0.210 | 8.30% | 2.54 | 2.76 | 2.52 | 310,536.00 |
19 Abr 2024 | 2.53 | -0.040 | -1.56% | 2.57 | 2.61 | 2.39 | 466,939.00 |
18 Abr 2024 | 2.57 | 0.050 | 1.98% | 2.52 | 2.65 | 2.46 | 513,749.00 |
17 Abr 2024 | 2.52 | -0.030 | -1.18% | 2.54 | 2.84 | 2.46 | 1,400,499.00 |
16 Abr 2024 | 2.55 | 0.170 | 7.14% | 2.38 | 2.79 | 2.31 | 2,155,204.00 |
15 Abr 2024 | 2.38 | -0.130 | -5.18% | 2.47 | 2.55 | 2.33 | 768,137.00 |
14 Abr 2024 | 2.51 | 0.130 | 5.46% | 2.36 | 2.52 | 2.25 | 950,377.00 |
13 Abr 2024 | 2.38 | -0.230 | -8.81% | 2.61 | 2.80 | 2.15 | 1,391,127.00 |
12 Abr 2024 | 2.61 | -0.510 | -16.35% | 3.13 | 3.35 | 2.58 | 1,272,561.00 |
11 Abr 2024 | 3.12 | -0.080 | -2.50% | 3.20 | 3.24 | 3.10 | 557,706.00 |
10 Abr 2024 | 3.20 | 0.130 | 4.23% | 3.08 | 3.27 | 3.00 | 1,048,400.00 |
09 Abr 2024 | 3.07 | -0.200 | -6.12% | 3.26 | 3.29 | 3.06 | 684,171.00 |
08 Abr 2024 | 3.27 | 0.090 | 2.83% | 3.22 | 3.30 | 3.16 | 700,581.00 |
07 Abr 2024 | 3.18 | 0.060 | 1.92% | 3.11 | 3.23 | 3.09 | 491,101.00 |
06 Abr 2024 | 3.12 | -0.060 | -1.89% | 3.18 | 3.26 | 3.11 | 428,929.00 |
05 Abr 2024 | 3.18 | 0.130 | 4.26% | 3.06 | 3.28 | 3.01 | 1,077,151.00 |
04 Abr 2024 | 3.05 | -0.010 | -0.33% | 3.05 | 3.46 | 3.00 | 2,151,600.00 |
03 Abr 2024 | 3.06 | 0.220 | 7.75% | 2.84 | 3.16 | 2.80 | 1,521,496.00 |
02 Abr 2024 | 2.84 | -0.280 | -8.97% | 3.10 | 3.19 | 2.81 | 1,310,144.00 |
01 Abr 2024 | 3.12 | -0.040 | -1.27% | 3.16 | 3.21 | 2.98 | 1,193,553.00 |
31 Mar 2024 | 3.16 | 0.140 | 4.64% | 3.02 | 3.21 | 3.01 | 763,789.00 |
30 Mar 2024 | 3.02 | -0.090 | -2.89% | 3.09 | 3.15 | 2.99 | 589,585.00 |
29 Mar 2024 | 3.11 | -0.010 | -0.32% | 3.13 | 3.17 | 3.01 | 643,046.00 |