Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
PAYO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 5.59 | 0.21 | 3.90% | 5.37 | 5.59 | 5.37 | 1,675,635 |
| 24 Jun 2024 | 5.38 | -0.06 | -1.10% | 5.44 | 5.455 | 5.32 | 2,664,505 |
| 21 Jun 2024 | 5.44 | -0.04 | -0.73% | 5.32 | 5.45 | 5.32 | 5,783,508 |
| 20 Jun 2024 | 5.48 | 0.08 | 1.48% | 5.46 | 5.55 | 5.43 | 2,235,090 |
| 18 Jun 2024 | 5.40 | -0.08 | -1.46% | 5.49 | 5.52 | 5.34 | 1,768,647 |
| 17 Jun 2024 | 5.48 | 0.01 | 0.18% | 5.49 | 5.495 | 5.39 | 1,403,501 |
| 14 Jun 2024 | 5.47 | -0.06 | -1.08% | 5.46 | 5.55 | 5.415 | 2,339,384 |
| 13 Jun 2024 | 5.53 | -0.17 | -2.98% | 5.67 | 5.69 | 5.49 | 1,856,838 |
| 12 Jun 2024 | 5.70 | -0.01 | -0.18% | 5.80 | 5.835 | 5.62 | 2,105,732 |
| 11 Jun 2024 | 5.71 | -0.06 | -1.04% | 5.71 | 5.76 | 5.655 | 1,675,681 |
| 10 Jun 2024 | 5.77 | -0.14 | -2.37% | 5.85 | 5.87 | 5.705 | 2,021,535 |
| 07 Jun 2024 | 5.91 | -0.01 | -0.17% | 5.885 | 5.945 | 5.86 | 1,209,514 |
| 06 Jun 2024 | 5.92 | -0.01 | -0.17% | 5.94 | 6.01 | 5.875 | 1,583,895 |
| 05 Jun 2024 | 5.93 | 0.12 | 2.07% | 5.80 | 5.98 | 5.78 | 1,665,838 |
| 04 Jun 2024 | 5.81 | -0.07 | -1.19% | 5.86 | 5.90 | 5.77 | 2,725,039 |
| 03 Jun 2024 | 5.88 | -0.11 | -1.84% | 6.01 | 6.03 | 5.87 | 2,379,259 |
| 31 May 2024 | 5.99 | -0.06 | -0.99% | 6.03 | 6.09 | 5.93 | 2,732,351 |
| 30 May 2024 | 6.05 | 0.06 | 1.00% | 5.96 | 6.08 | 5.96 | 2,477,557 |
| 29 May 2024 | 5.99 | -0.05 | -0.83% | 5.91 | 6.085 | 5.91 | 2,377,707 |
| 28 May 2024 | 6.04 | 0.01 | 0.17% | 6.03 | 6.15 | 6.02 | 1,228,849 |
| 24 May 2024 | 6.03 | 0.13 | 2.20% | 5.93 | 6.08 | 5.93 | 1,720,510 |
| 23 May 2024 | 5.90 | -0.04 | -0.67% | 5.95 | 5.99 | 5.84 | 2,347,010 |
| 22 May 2024 | 5.94 | -0.02 | -0.34% | 5.92 | 6.06 | 5.90 | 3,669,186 |
| 21 May 2024 | 5.96 | 0.08 | 1.36% | 5.88 | 6.00 | 5.84 | 3,474,553 |
| 20 May 2024 | 5.88 | 0.01 | 0.17% | 5.86 | 5.89 | 5.78 | 2,942,030 |
| 17 May 2024 | 5.87 | 0.01 | 0.17% | 5.85 | 5.90 | 5.82 | 2,243,604 |
| 16 May 2024 | 5.86 | 0.05 | 0.86% | 5.762 | 5.90 | 5.74 | 1,869,832 |
| 15 May 2024 | 5.81 | -0.05 | -0.85% | 5.90 | 5.91 | 5.8025 | 2,689,226 |
| 14 May 2024 | 5.86 | 0.11 | 1.91% | 5.68 | 5.915 | 5.68 | 3,857,525 |
| 13 May 2024 | 5.75 | -0.09 | -1.54% | 5.74 | 5.78 | 5.68 | 3,821,683 |
| 10 May 2024 | 5.84 | -0.03 | -0.51% | 5.83 | 5.92 | 5.76 | 2,233,238 |
| 09 May 2024 | 5.87 | -0.01 | -0.17% | 5.93 | 5.93 | 5.765 | 2,647,529 |
| 08 May 2024 | 5.88 | 0.66 | 12.64% | 5.72 | 5.93 | 5.37 | 6,517,263 |
| 07 May 2024 | 5.22 | 0.02 | 0.38% | 5.17 | 5.29 | 5.12 | 2,060,047 |
| 06 May 2024 | 5.20 | 0.12 | 2.36% | 5.07 | 5.29 | 5.035 | 4,895,224 |
| 03 May 2024 | 5.08 | 0.08 | 1.60% | 5.09 | 5.115 | 5.02 | 1,812,587 |
| 02 May 2024 | 5.00 | 0.05 | 1.01% | 4.97 | 5.03 | 4.90 | 2,273,240 |
| 01 May 2024 | 4.95 | 0.01 | 0.20% | 4.94 | 5.06 | 4.91 | 1,550,242 |
| 30 Abr 2024 | 4.94 | -0.03 | -0.60% | 4.95 | 4.99 | 4.9096 | 2,386,814 |
| 29 Abr 2024 | 4.97 | -0.04 | -0.80% | 5.01 | 5.08 | 4.95 | 2,288,322 |
| 26 Abr 2024 | 5.01 | 0.08 | 1.62% | 4.96 | 5.02 | 4.92 | 2,475,637 |
| 25 Abr 2024 | 4.93 | -0.03 | -0.60% | 4.89 | 4.94 | 4.86 | 2,213,606 |
| 24 Abr 2024 | 4.96 | -0.21 | -4.06% | 5.17 | 5.17 | 4.95 | 3,652,047 |
| 23 Abr 2024 | 5.17 | 0.23 | 4.66% | 4.98 | 5.215 | 4.97 | 1,840,718 |
| 22 Abr 2024 | 4.94 | 0.05 | 1.02% | 4.89 | 4.99 | 4.87 | 1,753,953 |
| 19 Abr 2024 | 4.89 | 0.03 | 0.72% | 4.81 | 4.985 | 4.79 | 2,125,637 |
| 18 Abr 2024 | 4.855 | 0.01 | 0.10% | 4.85 | 4.915 | 4.80 | 1,790,930 |
| 17 Abr 2024 | 4.85 | 0.03 | 0.62% | 4.88 | 4.90 | 4.815 | 1,418,367 |
| 16 Abr 2024 | 4.82 | 0.02 | 0.42% | 4.79 | 4.8801 | 4.78 | 1,473,684 |
| 15 Abr 2024 | 4.80 | -0.03 | -0.62% | 4.80 | 4.87 | 4.77 | 2,008,434 |
| 12 Abr 2024 | 4.83 | -0.06 | -1.23% | 4.85 | 4.885 | 4.78 | 1,444,873 |
| 11 Abr 2024 | 4.89 | 0.02 | 0.41% | 4.88 | 4.935 | 4.81 | 994,410 |
| 10 Abr 2024 | 4.87 | 0.01 | 0.21% | 4.735 | 4.9299 | 4.73 | 2,325,888 |
| 09 Abr 2024 | 4.86 | -0.02 | -0.41% | 4.90 | 4.92 | 4.82 | 2,375,351 |
| 08 Abr 2024 | 4.88 | 0.07 | 1.46% | 4.79 | 4.90 | 4.79 | 1,320,475 |
| 05 Abr 2024 | 4.81 | 0.08 | 1.69% | 4.78 | 4.84 | 4.7612 | 1,746,684 |
| 04 Abr 2024 | 4.73 | -0.17 | -3.47% | 4.95 | 5.05 | 4.73 | 2,434,253 |
| 03 Abr 2024 | 4.90 | 0.02 | 0.41% | 4.88 | 4.94 | 4.82 | 1,939,479 |
| 02 Abr 2024 | 4.88 | -0.01 | -0.20% | 4.745 | 4.89 | 4.71 | 2,984,626 |
| 01 Abr 2024 | 4.89 | 0.03 | 0.62% | 4.88 | 4.905 | 4.8001 | 2,069,772 |
| 28 Mar 2024 | 4.86 | -0.03 | -0.61% | 4.87 | 4.93 | 4.8457 | 2,057,434 |
