POLX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 2,423,270 |
27 Mar 2024 | 4.30 | -0.20 | -4.44% | 4.50 | 4.50 | 4.30 | 1,360,637 |
26 Mar 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 320,299 |
25 Mar 2024 | 4.50 | 0.10 | 2.27% | 4.40 | 4.55 | 4.40 | 1,401,268 |
22 Mar 2024 | 4.40 | -0.05 | -1.12% | 4.50 | 4.50 | 4.40 | 332,367 |
21 Mar 2024 | 4.45 | -0.10 | -2.20% | 4.55 | 4.55 | 4.45 | 238,901 |
20 Mar 2024 | 4.55 | 0.10 | 2.25% | 4.45 | 4.55 | 4.45 | 732,027 |
19 Mar 2024 | 4.45 | -0.15 | -3.26% | 4.40 | 4.55 | 4.40 | 298,930 |
18 Mar 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 567,864 |
15 Mar 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 450,208 |
14 Mar 2024 | 4.60 | -0.05 | -1.08% | 4.65 | 4.65 | 4.60 | 2,669,629 |
13 Mar 2024 | 4.65 | -0.15 | -3.13% | 4.80 | 4.80 | 4.65 | 2,980,819 |
12 Mar 2024 | 4.80 | -0.05 | -1.03% | 4.85 | 4.85 | 4.80 | 2,252,083 |
11 Mar 2024 | 4.85 | 0.00 | 0.00% | 4.85 | 4.85 | 4.85 | 880,739 |
08 Mar 2024 | 4.85 | 0.00 | 0.00% | 4.85 | 4.85 | 4.80 | 1,908,564 |
07 Mar 2024 | 4.85 | -0.50 | -9.35% | 5.35 | 5.35 | 4.85 | 1,470,776 |
06 Mar 2024 | 5.35 | 0.10 | 1.90% | 5.35 | 5.45 | 5.00 | 1,241,973 |
05 Mar 2024 | 5.25 | 0.75 | 16.67% | 4.50 | 5.25 | 4.43 | 2,775,269 |
04 Mar 2024 | 4.50 | 0.25 | 5.88% | 4.25 | 4.50 | 4.25 | 1,280,166 |
01 Mar 2024 | 4.25 | 0.35 | 8.97% | 4.00 | 4.25 | 4.00 | 1,231,651 |
29 Feb 2024 | 3.90 | -1.20 | -23.53% | 5.25 | 5.25 | 3.75 | 4,195,774 |
28 Feb 2024 | 5.10 | -0.65 | -11.30% | 5.75 | 5.75 | 5.10 | 443,373 |
27 Feb 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 296,118 |
26 Feb 2024 | 5.75 | -0.37 | -6.05% | 5.75 | 5.75 | 5.50 | 962,816 |
23 Feb 2024 | 6.12 | -0.13 | -2.08% | 6.25 | 6.25 | 5.75 | 196,184 |
22 Feb 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 5,098 |
21 Feb 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 111,443 |
20 Feb 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 227,243 |
19 Feb 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 38,690 |
16 Feb 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 301,779 |
15 Feb 2024 | 6.25 | -0.75 | -10.71% | 7.00 | 7.00 | 6.25 | 2,080,873 |
14 Feb 2024 | 7.00 | 0.75 | 12.00% | 6.25 | 7.00 | 6.25 | 268,885 |
13 Feb 2024 | 6.25 | 0.50 | 8.70% | 5.75 | 6.25 | 5.75 | 371,647 |
12 Feb 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 263,113 |
09 Feb 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 281,819 |
08 Feb 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 464,130 |
07 Feb 2024 | 5.75 | -0.50 | -8.00% | 6.25 | 6.25 | 5.75 | 433,235 |
06 Feb 2024 | 6.25 | -0.50 | -7.41% | 6.75 | 6.75 | 6.25 | 310,972 |
05 Feb 2024 | 6.75 | -0.39 | -5.46% | 6.75 | 6.75 | 6.75 | 143,101 |
02 Feb 2024 | 7.14 | 0.04 | 0.56% | 6.75 | 7.14 | 6.75 | 188,345 |
01 Feb 2024 | 7.10 | -0.15 | -2.07% | 7.25 | 7.25 | 6.75 | 327,288 |
31 Ene 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 86,745 |
30 Ene 2024 | 7.25 | -0.75 | -9.38% | 8.00 | 8.00 | 7.25 | 399,045 |
29 Ene 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 115,830 |
26 Ene 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 112,406 |
25 Ene 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 226,242 |
24 Ene 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 105,836 |
23 Ene 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 359,997 |
22 Ene 2024 | 8.00 | 0.25 | 3.23% | 7.75 | 8.00 | 7.75 | 132,576 |
19 Ene 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 87,534 |
18 Ene 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 83,578 |
17 Ene 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 66,905 |
16 Ene 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 197,866 |
15 Ene 2024 | 7.75 | 0.25 | 3.33% | 7.50 | 7.75 | 7.50 | 670,571 |
12 Ene 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 67,556 |
11 Ene 2024 | 7.50 | -0.05 | -0.66% | 7.55 | 7.85 | 7.50 | 9,878,566 |
10 Ene 2024 | 7.55 | 0.00 | 0.00% | 7.55 | 7.55 | 7.55 | 180,043 |
09 Ene 2024 | 7.55 | 0.00 | 0.00% | 7.55 | 7.55 | 7.35 | 693,260 |
08 Ene 2024 | 7.55 | 0.75 | 11.03% | 7.00 | 7.65 | 7.00 | 1,549,556 |
05 Ene 2024 | 6.80 | 0.30 | 4.62% | 6.50 | 7.15 | 6.50 | 832,521 |
04 Ene 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 140,341 |
03 Ene 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 569,919 |
02 Ene 2024 | 6.50 | 0.25 | 4.00% | 6.25 | 6.50 | 6.25 | 165,136 |