Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
PINC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 18.37 | -0.13 | -0.70% | 18.50 | 18.50 | 18.26 | 1,199,187 |
| 26 Jun 2024 | 18.50 | 0.03 | 0.16% | 18.42 | 18.51 | 18.29 | 1,197,137 |
| 25 Jun 2024 | 18.47 | -0.12 | -0.65% | 18.59 | 18.65 | 18.44 | 1,607,051 |
| 24 Jun 2024 | 18.59 | -0.01 | -0.05% | 18.56 | 18.755 | 18.535 | 1,620,757 |
| 21 Jun 2024 | 18.60 | 0.34 | 1.86% | 18.31 | 18.65 | 18.235 | 13,905,580 |
| 20 Jun 2024 | 18.26 | 0.08 | 0.44% | 18.08 | 18.32 | 18.08 | 1,682,082 |
| 18 Jun 2024 | 18.18 | 0.08 | 0.44% | 18.09 | 18.30 | 18.03 | 1,559,685 |
| 17 Jun 2024 | 18.10 | -0.28 | -1.52% | 18.28 | 18.28 | 17.955 | 1,411,295 |
| 14 Jun 2024 | 18.38 | -0.08 | -0.43% | 18.41 | 18.435 | 18.125 | 1,415,329 |
| 13 Jun 2024 | 18.46 | -0.16 | -0.86% | 18.54 | 18.54 | 18.185 | 1,470,040 |
| 12 Jun 2024 | 18.62 | 0.07 | 0.38% | 18.78 | 18.89 | 18.52 | 1,197,333 |
| 11 Jun 2024 | 18.55 | -0.08 | -0.43% | 18.51 | 18.67 | 18.39 | 2,015,819 |
| 10 Jun 2024 | 18.63 | -0.15 | -0.80% | 18.65 | 18.69 | 18.29 | 1,710,123 |
| 07 Jun 2024 | 18.78 | -0.16 | -0.84% | 18.77 | 18.9039 | 18.70 | 1,119,816 |
| 06 Jun 2024 | 18.94 | 0.15 | 0.80% | 18.68 | 18.98 | 18.565 | 1,408,726 |
| 05 Jun 2024 | 18.79 | -0.13 | -0.69% | 18.97 | 18.97 | 18.605 | 1,179,749 |
| 04 Jun 2024 | 18.92 | -0.17 | -0.89% | 18.89 | 19.04 | 18.78 | 1,530,299 |
| 03 Jun 2024 | 19.09 | 0.17 | 0.90% | 19.17 | 19.205 | 18.99 | 1,166,443 |
| 31 May 2024 | 18.92 | -0.02 | -0.11% | 18.89 | 18.95 | 18.71 | 1,683,956 |
| 30 May 2024 | 18.94 | 0.23 | 1.23% | 18.86 | 19.155 | 18.76 | 1,398,822 |
| 29 May 2024 | 18.71 | -0.23 | -1.21% | 18.80 | 18.915 | 18.67 | 1,308,732 |
| 28 May 2024 | 18.94 | -0.05 | -0.26% | 19.00 | 19.09 | 18.87 | 989,566 |
| 24 May 2024 | 18.99 | -0.05 | -0.26% | 19.18 | 19.18 | 18.83 | 1,283,995 |
| 23 May 2024 | 19.04 | -0.28 | -1.45% | 19.33 | 19.39 | 18.945 | 1,456,122 |
| 22 May 2024 | 19.32 | -0.02 | -0.10% | 19.25 | 19.515 | 19.20 | 1,566,937 |
| 21 May 2024 | 19.34 | -0.20 | -1.02% | 19.57 | 19.65 | 19.325 | 1,111,586 |
| 20 May 2024 | 19.54 | -0.12 | -0.61% | 19.64 | 19.715 | 19.45 | 2,087,835 |
| 17 May 2024 | 19.66 | -0.12 | -0.61% | 19.75 | 19.775 | 19.56 | 1,357,101 |
| 16 May 2024 | 19.78 | -0.11 | -0.55% | 19.80 | 19.90 | 19.67 | 1,347,533 |
| 15 May 2024 | 19.89 | 0.15 | 0.76% | 19.80 | 19.93 | 19.605 | 1,372,423 |
| 14 May 2024 | 19.74 | 0.03 | 0.15% | 19.81 | 20.06 | 19.59 | 1,760,853 |
| 13 May 2024 | 19.71 | 0.21 | 1.08% | 19.61 | 19.945 | 19.535 | 1,470,401 |
| 10 May 2024 | 19.50 | -0.26 | -1.32% | 19.70 | 19.80 | 19.27 | 1,703,548 |
| 09 May 2024 | 19.76 | 0.15 | 0.76% | 19.52 | 19.80 | 19.285 | 2,138,610 |
| 08 May 2024 | 19.61 | 0.20 | 1.03% | 19.11 | 19.74 | 18.65 | 3,444,158 |
| 07 May 2024 | 19.41 | -1.31 | -6.32% | 20.95 | 21.04 | 19.285 | 3,998,267 |
| 06 May 2024 | 20.72 | 0.19 | 0.93% | 20.65 | 20.86 | 20.64 | 2,166,054 |
| 03 May 2024 | 20.53 | -0.69 | -3.25% | 21.37 | 21.39 | 20.47 | 1,853,339 |
| 02 May 2024 | 21.22 | 0.16 | 0.76% | 21.17 | 21.375 | 21.10 | 1,161,866 |
| 01 May 2024 | 21.06 | 0.18 | 0.86% | 20.82 | 21.39 | 20.70 | 977,624 |
| 30 Abr 2024 | 20.88 | -0.28 | -1.32% | 21.10 | 21.10 | 20.86 | 999,323 |
| 29 Abr 2024 | 21.16 | 0.20 | 0.95% | 21.03 | 21.38 | 21.01 | 1,052,362 |
| 26 Abr 2024 | 20.96 | 0.15 | 0.72% | 20.80 | 21.105 | 20.67 | 1,195,560 |
| 25 Abr 2024 | 20.81 | -0.31 | -1.47% | 21.12 | 21.195 | 20.675 | 939,956 |
| 24 Abr 2024 | 21.12 | 0.09 | 0.43% | 21.01 | 21.19 | 20.925 | 1,163,851 |
| 23 Abr 2024 | 21.03 | -0.02 | -0.10% | 20.99 | 21.275 | 20.83 | 795,653 |
| 22 Abr 2024 | 21.05 | -0.13 | -0.61% | 21.16 | 21.30 | 21.02 | 746,933 |
| 19 Abr 2024 | 21.18 | 0.39 | 1.88% | 20.88 | 21.24 | 20.81 | 1,112,805 |
| 18 Abr 2024 | 20.79 | 0.15 | 0.73% | 20.74 | 20.945 | 20.66 | 1,439,683 |
| 17 Abr 2024 | 20.64 | -0.06 | -0.29% | 20.88 | 21.165 | 20.62 | 1,035,067 |
| 16 Abr 2024 | 20.70 | -0.05 | -0.24% | 20.75 | 20.95 | 20.58 | 1,056,159 |
| 15 Abr 2024 | 20.75 | -0.34 | -1.61% | 21.10 | 21.28 | 20.625 | 1,149,270 |
| 12 Abr 2024 | 21.09 | -0.07 | -0.33% | 21.08 | 21.21 | 20.965 | 1,282,089 |
| 11 Abr 2024 | 21.16 | 0.04 | 0.19% | 21.28 | 21.35 | 21.05 | 1,086,463 |
| 10 Abr 2024 | 21.12 | -0.52 | -2.40% | 21.40 | 21.405 | 21.075 | 1,631,896 |
| 09 Abr 2024 | 21.64 | 0.29 | 1.36% | 21.35 | 21.65 | 21.34 | 874,996 |
| 08 Abr 2024 | 21.35 | 0.31 | 1.47% | 21.05 | 21.695 | 21.05 | 1,355,354 |
| 05 Abr 2024 | 21.04 | -0.09 | -0.43% | 21.03 | 21.07 | 20.835 | 810,784 |
| 04 Abr 2024 | 21.13 | 0.21 | 1.00% | 21.04 | 21.32 | 21.02 | 888,014 |
| 03 Abr 2024 | 20.92 | -0.45 | -2.11% | 21.45 | 21.58 | 20.905 | 1,343,526 |
| 02 Abr 2024 | 21.37 | -0.15 | -0.70% | 21.46 | 21.515 | 21.16 | 1,929,640 |
| 01 Abr 2024 | 21.52 | -0.58 | -2.62% | 22.10 | 22.33 | 21.50 | 1,421,885 |
