Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PESI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 9.02 | -0.36 | -3.84% | 9.31 | 9.43 | 9.02 | 142,286 |
| 20 Jun 2024 | 9.38 | -0.75 | -7.40% | 10.15 | 10.15 | 9.36 | 183,501 |
| 18 Jun 2024 | 10.13 | -0.07 | -0.69% | 10.12 | 10.462 | 10.10 | 111,838 |
| 17 Jun 2024 | 10.20 | 0.52 | 5.37% | 9.74 | 10.405 | 9.74 | 72,284 |
| 14 Jun 2024 | 9.68 | -0.32 | -3.20% | 9.77 | 9.95 | 9.58 | 51,887 |
| 13 Jun 2024 | 10.00 | 0.00 | 0.00% | 10.01 | 10.25 | 9.87 | 48,687 |
| 12 Jun 2024 | 10.00 | 0.73 | 7.87% | 9.31 | 10.84 | 9.2999 | 194,443 |
| 11 Jun 2024 | 9.27 | -0.38 | -3.94% | 9.61 | 9.75 | 9.27 | 118,027 |
| 10 Jun 2024 | 9.65 | 0.02 | 0.21% | 9.60 | 10.04 | 9.58 | 77,599 |
| 07 Jun 2024 | 9.63 | -0.43 | -4.27% | 9.97 | 10.19 | 9.625 | 75,053 |
| 06 Jun 2024 | 10.06 | -0.22 | -2.14% | 10.32 | 10.55 | 9.90 | 102,714 |
| 05 Jun 2024 | 10.28 | 0.20 | 1.98% | 10.11 | 10.44 | 10.00 | 51,325 |
| 04 Jun 2024 | 10.08 | 0.13 | 1.31% | 9.88 | 10.15 | 9.51 | 134,920 |
| 03 Jun 2024 | 9.95 | -0.49 | -4.69% | 10.54 | 10.80 | 9.89 | 150,604 |
| 31 May 2024 | 10.44 | -0.10 | -0.95% | 10.62 | 10.74 | 10.06 | 54,903 |
| 30 May 2024 | 10.54 | 0.13 | 1.25% | 10.36 | 10.6587 | 10.34 | 69,557 |
| 29 May 2024 | 10.41 | -0.01 | -0.10% | 10.14 | 10.5444 | 10.14 | 64,574 |
| 28 May 2024 | 10.42 | -0.13 | -1.23% | 10.75 | 10.8834 | 10.19 | 124,358 |
| 24 May 2024 | 10.55 | -0.09 | -0.85% | 10.69 | 10.93 | 10.4678 | 92,493 |
| 23 May 2024 | 10.64 | -0.30 | -2.74% | 10.93 | 11.21 | 10.57 | 84,463 |
| 22 May 2024 | 10.94 | -0.55 | -4.79% | 10.10 | 11.08 | 10.05 | 369,818 |
| 21 May 2024 | 11.49 | 0.18 | 1.59% | 11.25 | 11.6664 | 11.25 | 58,219 |
| 20 May 2024 | 11.31 | -0.53 | -4.48% | 11.74 | 11.96 | 11.21 | 84,394 |
| 17 May 2024 | 11.84 | -0.56 | -4.52% | 12.22 | 12.4499 | 11.76 | 74,522 |
| 16 May 2024 | 12.40 | -0.52 | -4.02% | 12.90 | 13.10 | 12.37 | 43,365 |
| 15 May 2024 | 12.92 | 0.49 | 3.94% | 12.58 | 13.33 | 12.54 | 112,934 |
| 14 May 2024 | 12.43 | 0.21 | 1.72% | 12.22 | 12.60 | 12.05 | 38,755 |
| 13 May 2024 | 12.22 | -0.36 | -2.86% | 12.39 | 12.74 | 12.13 | 77,852 |
| 10 May 2024 | 12.58 | 0.50 | 4.14% | 12.24 | 12.65 | 11.93 | 66,078 |
| 09 May 2024 | 12.08 | 0.53 | 4.59% | 11.16 | 12.295 | 11.15 | 115,122 |
| 08 May 2024 | 11.55 | -0.56 | -4.62% | 12.11 | 12.14 | 11.51 | 84,871 |
| 07 May 2024 | 12.11 | 0.05 | 0.41% | 12.01 | 12.58 | 11.91 | 54,936 |
| 06 May 2024 | 12.06 | 0.36 | 3.08% | 11.51 | 12.18 | 11.51 | 59,542 |
| 03 May 2024 | 11.70 | -1.04 | -8.16% | 11.75 | 12.60 | 10.63 | 229,015 |
| 02 May 2024 | 12.74 | 1.74 | 15.82% | 11.00 | 13.7921 | 10.78 | 831,500 |
| 01 May 2024 | 11.00 | -0.45 | -3.93% | 11.38 | 11.50 | 10.94 | 86,660 |
| 30 Abr 2024 | 11.45 | -0.26 | -2.22% | 11.53 | 11.75 | 11.29 | 79,242 |
| 29 Abr 2024 | 11.71 | -0.34 | -2.82% | 12.00 | 12.0143 | 11.67 | 98,128 |
| 26 Abr 2024 | 12.05 | -0.02 | -0.17% | 12.10 | 12.14 | 11.8401 | 47,518 |
| 25 Abr 2024 | 12.07 | 0.06 | 0.50% | 11.84 | 12.14 | 11.84 | 55,944 |
| 24 Abr 2024 | 12.01 | 0.37 | 3.18% | 11.66 | 12.15 | 11.60 | 82,479 |
| 23 Abr 2024 | 11.64 | 0.38 | 3.37% | 11.32 | 11.66 | 11.25 | 41,830 |
| 22 Abr 2024 | 11.26 | 0.01 | 0.09% | 11.41 | 11.41 | 10.93 | 34,896 |
| 19 Abr 2024 | 11.25 | 0.40 | 3.69% | 10.79 | 11.34 | 10.572 | 62,876 |
| 18 Abr 2024 | 10.85 | 0.04 | 0.37% | 10.90 | 11.00 | 10.55 | 28,379 |
| 17 Abr 2024 | 10.81 | -0.39 | -3.48% | 11.10 | 11.24 | 10.75 | 29,881 |
| 16 Abr 2024 | 11.20 | -0.03 | -0.27% | 11.10 | 11.30 | 10.81 | 64,100 |
| 15 Abr 2024 | 11.23 | -0.72 | -6.03% | 11.90 | 11.95 | 11.04 | 60,004 |
| 12 Abr 2024 | 11.95 | 0.05 | 0.42% | 12.00 | 12.12 | 11.80 | 62,368 |
| 11 Abr 2024 | 11.90 | 0.75 | 6.73% | 10.97 | 11.99 | 10.91 | 124,365 |
| 10 Abr 2024 | 11.15 | -0.43 | -3.71% | 11.25 | 11.54 | 11.11 | 56,895 |
| 09 Abr 2024 | 11.58 | -0.51 | -4.22% | 12.07 | 12.15 | 11.40 | 70,148 |
| 08 Abr 2024 | 12.09 | -0.26 | -2.11% | 12.36 | 12.5543 | 12.02 | 76,712 |
| 05 Abr 2024 | 12.35 | -0.60 | -4.63% | 13.00 | 13.00 | 12.3182 | 58,171 |
| 04 Abr 2024 | 12.95 | -0.59 | -4.36% | 14.15 | 14.1743 | 12.1801 | 137,620 |
| 03 Abr 2024 | 13.54 | 2.33 | 20.79% | 11.40 | 13.6564 | 11.40 | 248,203 |
| 02 Abr 2024 | 11.21 | -0.48 | -4.11% | 11.67 | 11.67 | 10.56 | 71,551 |
| 01 Abr 2024 | 11.69 | -0.20 | -1.68% | 11.97 | 11.97 | 11.35 | 29,300 |
| 28 Mar 2024 | 11.89 | -0.10 | -0.83% | 11.78 | 11.95 | 11.50 | 39,472 |
| 27 Mar 2024 | 11.99 | 0.42 | 3.63% | 11.26 | 12.00 | 11.25 | 61,436 |
| 26 Mar 2024 | 11.57 | 0.42 | 3.77% | 11.13 | 12.00 | 11.01 | 82,795 |
