Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PSON Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Abr 2024 | 990.40 | 3.80 | 0.39% | 986.60 | 996.80 | 986.20 | 1,467,811 |
| 16 Abr 2024 | 986.60 | -17.90 | -1.78% | 990.40 | 999.00 | 986.20 | 1,295,858 |
| 15 Abr 2024 | 1,004.50 | -1.00 | -0.10% | 1,004.00 | 1,014.50 | 1,004.00 | 1,944,591 |
| 12 Abr 2024 | 1,005.50 | 2.50 | 0.25% | 1,009.00 | 1,010.00 | 999.80 | 1,234,210 |
| 11 Abr 2024 | 1,003.00 | -3.00 | -0.30% | 1,003.00 | 1,008.00 | 998.20 | 1,748,840 |
| 10 Abr 2024 | 1,006.00 | 5.00 | 0.50% | 1,010.00 | 1,010.00 | 997.40 | 1,190,327 |
| 09 Abr 2024 | 1,001.00 | -9.00 | -0.89% | 1,011.00 | 1,011.00 | 1,000.50 | 1,632,516 |
| 08 Abr 2024 | 1,010.00 | -5.00 | -0.49% | 1,013.00 | 1,016.50 | 1,007.00 | 3,233,127 |
| 05 Abr 2024 | 1,015.00 | -2.50 | -0.25% | 1,007.50 | 1,015.50 | 1,005.00 | 3,120,064 |
| 04 Abr 2024 | 1,017.50 | -4.00 | -0.39% | 1,021.00 | 1,027.00 | 1,014.50 | 1,387,550 |
| 03 Abr 2024 | 1,021.50 | -3.50 | -0.34% | 1,020.50 | 1,024.50 | 1,013.00 | 1,345,552 |
| 02 Abr 2024 | 1,025.00 | -17.00 | -1.63% | 1,039.00 | 1,046.00 | 1,025.00 | 1,537,290 |
| 28 Mar 2024 | 1,042.00 | 7.00 | 0.68% | 1,034.50 | 1,046.50 | 1,034.50 | 1,328,876 |
| 27 Mar 2024 | 1,035.00 | 4.00 | 0.39% | 1,033.00 | 1,041.50 | 1,030.00 | 1,344,696 |
| 26 Mar 2024 | 1,031.00 | -3.50 | -0.34% | 1,031.00 | 1,035.50 | 1,023.00 | 1,405,401 |
| 25 Mar 2024 | 1,034.50 | -3.00 | -0.29% | 1,035.50 | 1,046.50 | 1,028.00 | 1,379,531 |
| 22 Mar 2024 | 1,037.50 | 5.00 | 0.48% | 1,037.50 | 1,045.50 | 1,034.50 | 1,513,582 |
| 21 Mar 2024 | 1,032.50 | 23.00 | 2.28% | 1,001.50 | 1,035.50 | 1,001.00 | 3,173,085 |
| 20 Mar 2024 | 1,009.50 | 0.50 | 0.05% | 1,008.50 | 1,013.00 | 1,004.50 | 1,469,685 |
| 19 Mar 2024 | 1,009.00 | -8.50 | -0.84% | 1,010.00 | 1,018.00 | 1,006.50 | 1,384,015 |
| 18 Mar 2024 | 1,017.50 | -1.00 | -0.10% | 1,014.50 | 1,021.00 | 1,010.50 | 3,793,774 |
| 15 Mar 2024 | 1,018.50 | -9.00 | -0.88% | 1,027.00 | 1,031.00 | 1,015.50 | 5,073,393 |
| 14 Mar 2024 | 1,027.50 | 4.50 | 0.44% | 1,025.50 | 1,032.00 | 1,020.50 | 2,329,107 |
| 13 Mar 2024 | 1,023.00 | 4.50 | 0.44% | 1,019.50 | 1,029.50 | 1,016.50 | 3,075,092 |
| 12 Mar 2024 | 1,018.50 | 21.10 | 2.12% | 1,003.00 | 1,018.50 | 1,000.50 | 3,740,875 |
| 11 Mar 2024 | 997.40 | 4.40 | 0.44% | 987.60 | 1,000.50 | 985.20 | 1,538,708 |
| 08 Mar 2024 | 993.00 | -19.00 | -1.88% | 1,009.00 | 1,014.00 | 985.60 | 2,109,621 |
| 07 Mar 2024 | 1,012.00 | 4.50 | 0.45% | 1,001.50 | 1,012.00 | 996.80 | 3,602,041 |
| 06 Mar 2024 | 1,007.50 | -17.50 | -1.71% | 1,023.50 | 1,032.00 | 1,004.50 | 2,658,445 |
| 05 Mar 2024 | 1,025.00 | -10.00 | -0.97% | 1,034.50 | 1,034.50 | 1,018.00 | 1,814,058 |
| 04 Mar 2024 | 1,035.00 | 21.00 | 2.07% | 993.20 | 1,037.00 | 990.20 | 1,787,498 |
| 01 Mar 2024 | 1,014.00 | 53.40 | 5.56% | 981.40 | 1,015.50 | 978.60 | 2,479,794 |
| 29 Feb 2024 | 960.60 | 17.80 | 1.89% | 950.40 | 965.60 | 940.20 | 4,361,625 |
| 28 Feb 2024 | 942.80 | -13.60 | -1.42% | 959.00 | 960.00 | 940.40 | 1,475,001 |
| 27 Feb 2024 | 956.40 | -3.40 | -0.35% | 962.40 | 962.40 | 951.20 | 1,143,990 |
| 26 Feb 2024 | 959.80 | 6.60 | 0.69% | 955.00 | 965.80 | 948.00 | 958,445 |
| 23 Feb 2024 | 953.20 | -0.80 | -0.08% | 959.40 | 960.80 | 949.80 | 963,553 |
| 22 Feb 2024 | 954.00 | 7.00 | 0.74% | 944.40 | 958.40 | 944.00 | 2,590,425 |
| 21 Feb 2024 | 947.00 | -11.20 | -1.17% | 959.00 | 959.00 | 944.20 | 1,939,862 |
| 20 Feb 2024 | 958.20 | -7.20 | -0.75% | 963.80 | 967.80 | 958.20 | 2,147,534 |
| 19 Feb 2024 | 965.40 | -4.40 | -0.45% | 968.00 | 970.80 | 960.40 | 1,161,154 |
| 16 Feb 2024 | 969.80 | 0.80 | 0.08% | 972.60 | 976.80 | 963.00 | 3,178,329 |
| 15 Feb 2024 | 969.00 | 23.00 | 2.43% | 954.80 | 975.60 | 953.60 | 1,577,413 |
| 14 Feb 2024 | 946.00 | 3.80 | 0.40% | 946.40 | 953.40 | 945.00 | 2,455,914 |
| 13 Feb 2024 | 942.20 | -11.40 | -1.20% | 948.60 | 952.60 | 935.40 | 1,450,111 |
| 12 Feb 2024 | 953.60 | 1.20 | 0.13% | 956.40 | 960.80 | 948.40 | 1,075,580 |
| 09 Feb 2024 | 952.40 | 13.20 | 1.41% | 939.40 | 952.40 | 938.60 | 2,246,563 |
| 08 Feb 2024 | 939.20 | 6.80 | 0.73% | 932.60 | 941.00 | 932.60 | 1,552,253 |
| 07 Feb 2024 | 932.40 | -7.20 | -0.77% | 934.20 | 942.40 | 928.00 | 2,741,834 |
| 06 Feb 2024 | 939.60 | -29.00 | -2.99% | 967.20 | 971.00 | 934.40 | 2,247,104 |
| 05 Feb 2024 | 968.60 | 8.20 | 0.85% | 979.20 | 979.20 | 965.60 | 1,998,197 |
| 02 Feb 2024 | 960.40 | -7.40 | -0.76% | 977.80 | 979.60 | 958.00 | 1,183,837 |
| 01 Feb 2024 | 967.80 | -3.80 | -0.39% | 970.00 | 975.40 | 963.80 | 807,388 |
| 31 Ene 2024 | 971.60 | 7.80 | 0.81% | 969.40 | 979.20 | 968.00 | 1,418,434 |
| 30 Ene 2024 | 963.80 | 0.20 | 0.02% | 967.40 | 975.80 | 957.20 | 1,447,383 |
| 29 Ene 2024 | 963.60 | -2.40 | -0.25% | 967.00 | 975.20 | 963.60 | 1,407,955 |
| 26 Ene 2024 | 966.00 | 6.00 | 0.63% | 959.20 | 973.60 | 958.80 | 1,137,883 |
| 25 Ene 2024 | 960.00 | 6.40 | 0.67% | 953.60 | 962.80 | 953.20 | 1,330,476 |
| 24 Ene 2024 | 953.60 | -3.00 | -0.31% | 957.80 | 963.40 | 950.40 | 2,631,651 |
| 23 Ene 2024 | 956.60 | -8.80 | -0.91% | 967.20 | 968.20 | 954.20 | 1,301,834 |
| 22 Ene 2024 | 965.40 | 17.80 | 1.88% | 955.60 | 970.00 | 951.60 | 1,228,882 |
| 19 Ene 2024 | 947.60 | -10.20 | -1.06% | 958.00 | 968.40 | 946.40 | 1,316,383 |
