Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
PETZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1.27 | 0.03 | 2.42% | 1.23 | 1.30 | 1.23 | 9,213 |
| 25 Jun 2024 | 1.24 | 0.04 | 3.33% | 1.19 | 1.25 | 1.1602 | 15,060 |
| 24 Jun 2024 | 1.20 | 0.02 | 1.60% | 1.18 | 1.20 | 1.18 | 1,012 |
| 21 Jun 2024 | 1.1811 | -0.02 | -1.58% | 1.19 | 1.21 | 1.18 | 3,332 |
| 20 Jun 2024 | 1.20 | -0.03 | -2.44% | 1.17 | 1.26 | 1.17 | 4,838 |
| 18 Jun 2024 | 1.23 | 0.00 | 0.00% | 1.22 | 1.23 | 1.20 | 2,943 |
| 17 Jun 2024 | 1.23 | 0.03 | 2.50% | 1.25 | 1.30 | 1.17 | 20,773 |
| 14 Jun 2024 | 1.20 | 0.03 | 2.56% | 1.17 | 1.25 | 1.17 | 33,743 |
| 13 Jun 2024 | 1.17 | -0.03 | -2.50% | 1.19 | 1.21 | 1.16 | 9,590 |
| 12 Jun 2024 | 1.20 | 0.04 | 3.45% | 1.16 | 1.25 | 1.16 | 26,453 |
| 11 Jun 2024 | 1.16 | -0.01 | -1.26% | 1.17 | 1.2159 | 1.16 | 7,000 |
| 10 Jun 2024 | 1.1748 | -0.04 | -2.91% | 1.16 | 1.21 | 1.15 | 11,194 |
| 07 Jun 2024 | 1.21 | -0.06 | -4.51% | 1.24 | 1.24 | 1.19 | 9,381 |
| 06 Jun 2024 | 1.2671 | 0.03 | 2.19% | 1.25 | 1.2671 | 1.13 | 35,700 |
| 05 Jun 2024 | 1.24 | -0.02 | -1.59% | 1.29 | 1.29 | 1.20 | 17,766 |
| 04 Jun 2024 | 1.26 | -0.10 | -7.35% | 1.30 | 1.3217 | 1.24 | 29,948 |
| 03 Jun 2024 | 1.36 | 0.22 | 19.30% | 1.10 | 1.39 | 1.10 | 274,531 |
| 31 May 2024 | 1.14 | 0.00 | 0.00% | 1.10 | 1.18 | 1.10 | 10,103 |
| 30 May 2024 | 1.14 | -0.01 | -0.44% | 1.16 | 1.1799 | 1.10 | 7,049 |
| 29 May 2024 | 1.145 | -0.04 | -2.97% | 1.18 | 1.2299 | 1.1221 | 15,780 |
| 28 May 2024 | 1.18 | 0.00 | 0.00% | 1.22 | 1.22 | 1.12 | 999 |
| 24 May 2024 | 1.18 | 0.00 | 0.00% | 1.20 | 1.21 | 1.18 | 16,189 |
| 23 May 2024 | 1.18 | -0.02 | -1.67% | 1.22 | 1.2699 | 1.18 | 25,359 |
| 22 May 2024 | 1.20 | -0.06 | -4.53% | 1.25 | 1.2945 | 1.20 | 35,714 |
| 21 May 2024 | 1.257 | 0.06 | 4.75% | 1.16 | 1.38 | 1.15 | 240,637 |
| 20 May 2024 | 1.20 | 0.02 | 1.69% | 1.10 | 1.25 | 1.09 | 77,405 |
| 17 May 2024 | 1.18 | 0.01 | 0.85% | 1.17 | 1.1819 | 1.10 | 13,438 |
| 16 May 2024 | 1.17 | 0.04 | 3.54% | 1.13 | 1.20 | 1.09 | 28,804 |
| 15 May 2024 | 1.13 | 0.00 | 0.00% | 1.10 | 1.15 | 1.0501 | 7,948 |
| 14 May 2024 | 1.13 | 0.02 | 1.79% | 1.14 | 1.15 | 1.10 | 13,333 |
| 13 May 2024 | 1.1101 | 0.02 | 1.66% | 1.09 | 1.15 | 1.09 | 17,987 |
| 10 May 2024 | 1.092 | -0.06 | -5.04% | 1.14 | 1.14 | 1.09 | 5,912 |
| 09 May 2024 | 1.15 | 0.00 | 0.00% | 1.16 | 1.16 | 1.0901 | 8,992 |
| 08 May 2024 | 1.15 | 0.06 | 5.50% | 1.16 | 1.16 | 1.06 | 7,111 |
| 07 May 2024 | 1.09 | 0.01 | 0.93% | 1.06 | 1.10 | 1.06 | 5,002 |
| 06 May 2024 | 1.08 | 0.00 | 0.00% | 1.05 | 1.12 | 1.05 | 7,580 |
| 03 May 2024 | 1.08 | -0.02 | -1.68% | 1.10 | 1.14 | 1.06 | 19,858 |
| 02 May 2024 | 1.0985 | -0.04 | -3.64% | 1.05 | 1.10 | 1.05 | 1,603 |
| 01 May 2024 | 1.14 | 0.02 | 2.08% | 1.04 | 1.15 | 1.04 | 12,114 |
| 30 Abr 2024 | 1.1168 | -0.04 | -3.18% | 1.17 | 1.24 | 1.03 | 28,052 |
| 29 Abr 2024 | 1.1535 | -0.02 | -1.41% | 1.13 | 1.17 | 1.12 | 2,557 |
| 26 Abr 2024 | 1.17 | 0.01 | 0.86% | 1.20 | 1.21 | 1.1182 | 3,713 |
| 25 Abr 2024 | 1.16 | 0.04 | 3.26% | 1.19 | 1.19 | 1.1112 | 673 |
| 24 Abr 2024 | 1.1234 | -0.05 | -3.98% | 1.17 | 1.17 | 1.11 | 1,209 |
| 23 Abr 2024 | 1.17 | 0.00 | 0.00% | 1.15 | 1.17 | 1.15 | 853 |
| 22 Abr 2024 | 1.17 | 0.00 | 0.00% | 1.15 | 1.17 | 1.09 | 11,640 |
| 19 Abr 2024 | 1.17 | 0.04 | 3.54% | 1.135 | 1.17 | 1.1032 | 3,076 |
| 18 Abr 2024 | 1.13 | -0.03 | -2.59% | 1.14 | 1.18 | 1.13 | 2,956 |
| 17 Abr 2024 | 1.16 | -0.04 | -3.33% | 1.17 | 1.21 | 1.12 | 10,808 |
| 16 Abr 2024 | 1.20 | 0.03 | 2.56% | 1.17 | 1.21 | 1.17 | 5,694 |
| 15 Abr 2024 | 1.17 | -0.03 | -2.83% | 1.20 | 1.2299 | 1.17 | 8,506 |
| 12 Abr 2024 | 1.2041 | -0.01 | -0.49% | 1.18 | 1.24 | 1.18 | 4,804 |
| 11 Abr 2024 | 1.21 | -0.01 | -0.82% | 1.17 | 1.23 | 1.17 | 22,270 |
| 10 Abr 2024 | 1.22 | -0.02 | -1.61% | 1.24 | 1.24 | 1.19 | 2,934 |
| 09 Abr 2024 | 1.24 | 0.00 | 0.00% | 1.23 | 1.24 | 1.19 | 2,943 |
| 08 Abr 2024 | 1.24 | 0.02 | 1.64% | 1.20 | 1.25 | 1.1801 | 17,910 |
| 05 Abr 2024 | 1.22 | 0.01 | 0.83% | 1.21 | 1.2999 | 1.17 | 45,172 |
| 04 Abr 2024 | 1.21 | 0.04 | 3.42% | 1.14 | 1.3199 | 1.14 | 49,878 |
| 03 Abr 2024 | 1.17 | 0.06 | 5.33% | 1.21 | 1.21 | 1.11 | 5,180 |
| 02 Abr 2024 | 1.1108 | -0.05 | -4.24% | 1.15 | 1.19 | 1.06 | 6,200 |
| 01 Abr 2024 | 1.16 | -0.02 | -1.69% | 1.10 | 1.16 | 1.01 | 10,486 |
