Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
PENN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 19.83 | -0.21 | -1.05% | 19.80 | 20.045 | 19.025 | 35,388,066 |
| 20 Jun 2024 | 20.04 | 1.81 | 9.93% | 18.35 | 20.125 | 18.24 | 16,991,392 |
| 18 Jun 2024 | 18.23 | -0.29 | -1.57% | 18.40 | 18.72 | 17.80 | 4,112,738 |
| 17 Jun 2024 | 18.52 | 1.12 | 6.44% | 17.37 | 18.54 | 17.32 | 6,292,312 |
| 14 Jun 2024 | 17.40 | -1.65 | -8.66% | 18.82 | 18.88 | 16.935 | 9,349,254 |
| 13 Jun 2024 | 19.05 | 0.50 | 2.70% | 18.55 | 19.17 | 18.50 | 7,931,486 |
| 12 Jun 2024 | 18.55 | 1.22 | 7.04% | 17.70 | 18.6795 | 17.67 | 12,550,003 |
| 11 Jun 2024 | 17.33 | 0.08 | 0.46% | 17.15 | 17.62 | 16.92 | 4,464,501 |
| 10 Jun 2024 | 17.25 | 0.09 | 0.52% | 17.15 | 17.70 | 16.96 | 6,061,279 |
| 07 Jun 2024 | 17.16 | -0.12 | -0.69% | 16.89 | 17.415 | 16.76 | 4,604,592 |
| 06 Jun 2024 | 17.28 | 0.93 | 5.69% | 16.19 | 17.37 | 16.08 | 6,928,065 |
| 05 Jun 2024 | 16.35 | -0.11 | -0.67% | 16.40 | 16.50 | 15.695 | 5,073,957 |
| 04 Jun 2024 | 16.46 | -0.87 | -5.02% | 17.29 | 17.2964 | 16.27 | 5,940,735 |
| 03 Jun 2024 | 17.33 | -0.17 | -0.97% | 17.68 | 18.20 | 17.0516 | 9,997,658 |
| 31 May 2024 | 17.50 | 2.87 | 19.62% | 15.65 | 17.60 | 15.10 | 22,939,565 |
| 30 May 2024 | 14.63 | -0.35 | -2.34% | 15.16 | 15.26 | 14.46 | 4,830,602 |
| 29 May 2024 | 14.98 | -0.12 | -0.79% | 14.88 | 15.045 | 14.55 | 3,754,033 |
| 28 May 2024 | 15.10 | -0.93 | -5.80% | 16.03 | 16.15 | 15.07 | 4,798,635 |
| 24 May 2024 | 16.03 | 0.59 | 3.82% | 15.51 | 16.09 | 15.47 | 3,863,420 |
| 23 May 2024 | 15.44 | -0.60 | -3.74% | 16.03 | 16.12 | 15.284 | 6,277,534 |
| 22 May 2024 | 16.04 | -0.37 | -2.25% | 16.39 | 16.6701 | 15.9101 | 3,578,677 |
| 21 May 2024 | 16.41 | 0.14 | 0.86% | 16.35 | 16.63 | 16.09 | 4,336,690 |
| 20 May 2024 | 16.27 | 0.34 | 2.13% | 15.865 | 16.28 | 15.78 | 4,428,989 |
| 17 May 2024 | 15.93 | -0.01 | -0.06% | 15.86 | 16.02 | 15.684 | 5,023,780 |
| 16 May 2024 | 15.94 | 0.04 | 0.25% | 15.86 | 15.97 | 15.65 | 3,722,055 |
| 15 May 2024 | 15.90 | -1.00 | -5.92% | 17.03 | 17.045 | 15.795 | 7,424,079 |
| 14 May 2024 | 16.90 | 1.04 | 6.56% | 16.31 | 16.91 | 16.15 | 7,650,698 |
| 13 May 2024 | 15.86 | -0.22 | -1.37% | 15.51 | 16.35 | 15.51 | 4,550,908 |
| 10 May 2024 | 16.08 | -0.16 | -0.99% | 16.35 | 16.48 | 15.68 | 4,786,553 |
| 09 May 2024 | 16.24 | 0.58 | 3.70% | 16.11 | 16.63 | 16.0715 | 5,840,457 |
| 08 May 2024 | 15.66 | -0.25 | -1.57% | 15.73 | 16.11 | 15.4699 | 8,410,616 |
| 07 May 2024 | 15.91 | 0.50 | 3.24% | 15.43 | 15.94 | 15.34 | 5,660,423 |
| 06 May 2024 | 15.41 | 0.29 | 1.88% | 15.23 | 15.58 | 14.84 | 5,187,223 |
| 03 May 2024 | 15.125 | 0.13 | 0.83% | 15.22 | 15.60 | 14.94 | 8,571,369 |
| 02 May 2024 | 15.00 | -1.44 | -8.76% | 16.03 | 16.15 | 13.50 | 23,749,057 |
| 01 May 2024 | 16.44 | -0.10 | -0.60% | 16.42 | 17.12 | 16.27 | 7,605,057 |
| 30 Abr 2024 | 16.54 | -0.49 | -2.88% | 16.90 | 16.96 | 16.51 | 4,521,771 |
| 29 Abr 2024 | 17.03 | 0.17 | 1.01% | 16.99 | 17.515 | 16.92 | 4,445,733 |
| 26 Abr 2024 | 16.86 | -0.33 | -1.92% | 17.10 | 17.27 | 16.54 | 4,831,254 |
| 25 Abr 2024 | 17.19 | -0.65 | -3.64% | 17.50 | 17.56 | 16.98 | 9,756,537 |
| 24 Abr 2024 | 17.84 | 0.41 | 2.35% | 17.35 | 17.86 | 17.175 | 8,758,170 |
| 23 Abr 2024 | 17.43 | 0.50 | 2.95% | 17.67 | 17.99 | 16.95 | 5,184,149 |
| 22 Abr 2024 | 16.93 | 0.39 | 2.36% | 16.42 | 17.07 | 16.23 | 5,788,524 |
| 19 Abr 2024 | 16.54 | 0.40 | 2.48% | 16.07 | 16.865 | 16.04 | 5,657,065 |
| 18 Abr 2024 | 16.14 | -0.12 | -0.74% | 16.19 | 16.545 | 15.99 | 3,421,403 |
| 17 Abr 2024 | 16.26 | -0.28 | -1.69% | 16.595 | 16.835 | 16.16 | 5,791,011 |
| 16 Abr 2024 | 16.54 | 0.26 | 1.60% | 16.00 | 16.705 | 15.8759 | 6,411,763 |
| 15 Abr 2024 | 16.28 | -0.42 | -2.51% | 16.80 | 16.89 | 16.105 | 3,672,903 |
| 12 Abr 2024 | 16.70 | -0.21 | -1.24% | 16.68 | 17.062 | 16.342 | 8,478,216 |
| 11 Abr 2024 | 16.91 | -0.02 | -0.12% | 16.87 | 16.995 | 16.56 | 10,151,763 |
| 10 Abr 2024 | 16.93 | -1.12 | -6.20% | 17.68 | 17.68 | 16.825 | 5,700,511 |
| 09 Abr 2024 | 18.05 | 0.56 | 3.20% | 17.61 | 18.21 | 17.55 | 3,394,474 |
| 08 Abr 2024 | 17.49 | 0.13 | 0.75% | 17.46 | 17.70 | 17.28 | 2,750,040 |
| 05 Abr 2024 | 17.36 | -0.11 | -0.63% | 17.39 | 17.55 | 17.2101 | 3,383,735 |
| 04 Abr 2024 | 17.47 | -0.42 | -2.35% | 18.14 | 18.25 | 17.30 | 3,488,780 |
| 03 Abr 2024 | 17.89 | 0.29 | 1.65% | 17.49 | 17.905 | 17.23 | 4,429,774 |
| 02 Abr 2024 | 17.60 | -0.67 | -3.67% | 17.78 | 17.78 | 17.47 | 3,601,275 |
| 01 Abr 2024 | 18.27 | 0.06 | 0.33% | 18.34 | 18.725 | 18.129 | 3,618,091 |
| 28 Mar 2024 | 18.21 | -0.09 | -0.49% | 18.34 | 18.81 | 18.18 | 3,780,759 |
| 27 Mar 2024 | 18.30 | 0.51 | 2.87% | 18.00 | 18.30 | 17.60 | 4,149,562 |
| 26 Mar 2024 | 17.79 | 0.76 | 4.46% | 17.68 | 18.47 | 17.5215 | 9,602,318 |
| 25 Mar 2024 | 17.03 | -0.25 | -1.45% | 17.22 | 17.40 | 16.85 | 11,154,131 |
