Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
PXS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 5.16 | 0.10 | 1.98% | 5.07 | 5.28 | 5.07 | 90,900 |
| 17 Jun 2024 | 5.06 | 0.11 | 2.22% | 4.96 | 5.1337 | 4.93 | 36,101 |
| 14 Jun 2024 | 4.95 | -0.06 | -1.20% | 5.05 | 5.0746 | 4.90 | 86,682 |
| 13 Jun 2024 | 5.01 | -0.15 | -2.91% | 5.18 | 5.18 | 5.01 | 25,198 |
| 12 Jun 2024 | 5.16 | 0.06 | 1.18% | 5.11 | 5.21 | 5.11 | 70,541 |
| 11 Jun 2024 | 5.10 | -0.08 | -1.54% | 5.16 | 5.17 | 5.0993 | 25,356 |
| 10 Jun 2024 | 5.18 | 0.19 | 3.91% | 5.00 | 5.1822 | 5.00 | 68,343 |
| 07 Jun 2024 | 4.985 | 0.00 | 0.10% | 4.94 | 5.021 | 4.91 | 43,160 |
| 06 Jun 2024 | 4.98 | -0.06 | -1.19% | 5.00 | 5.13 | 4.9301 | 29,291 |
| 05 Jun 2024 | 5.04 | -0.06 | -1.18% | 5.13 | 5.13 | 5.04 | 19,426 |
| 04 Jun 2024 | 5.10 | -0.01 | -0.20% | 5.09 | 5.17 | 5.09 | 11,117 |
| 03 Jun 2024 | 5.11 | -0.09 | -1.73% | 5.16 | 5.2001 | 5.11 | 19,507 |
| 31 May 2024 | 5.20 | 0.03 | 0.58% | 5.17 | 5.26 | 5.16 | 32,557 |
| 30 May 2024 | 5.17 | 0.04 | 0.78% | 5.07 | 5.18 | 5.07 | 11,581 |
| 29 May 2024 | 5.13 | -0.02 | -0.29% | 5.06 | 5.18 | 5.06 | 5,172 |
| 28 May 2024 | 5.145 | 0.09 | 1.68% | 5.12 | 5.16 | 5.12 | 1,925 |
| 24 May 2024 | 5.06 | 0.04 | 0.80% | 5.05 | 5.19 | 5.05 | 10,371 |
| 23 May 2024 | 5.02 | -0.17 | -3.28% | 5.22 | 5.22 | 5.00 | 35,612 |
| 22 May 2024 | 5.19 | -0.05 | -0.95% | 5.22 | 5.2656 | 5.15 | 31,644 |
| 21 May 2024 | 5.24 | -0.09 | -1.60% | 4.88 | 5.26 | 4.88 | 155,300 |
| 20 May 2024 | 5.325 | 0.31 | 6.08% | 5.05 | 5.475 | 5.05 | 104,664 |
| 17 May 2024 | 5.02 | -0.01 | -0.10% | 5.06 | 5.14 | 4.99 | 41,829 |
| 16 May 2024 | 5.025 | 0.11 | 2.13% | 4.87 | 5.05 | 4.86 | 43,327 |
| 15 May 2024 | 4.92 | -0.05 | -1.01% | 4.97 | 5.0432 | 4.90 | 47,396 |
| 14 May 2024 | 4.97 | -0.01 | -0.20% | 4.99 | 4.99 | 4.90 | 17,378 |
| 13 May 2024 | 4.98 | 0.07 | 1.43% | 4.96 | 4.98 | 4.91 | 21,616 |
| 10 May 2024 | 4.9099 | 0.03 | 0.61% | 4.94 | 4.98 | 4.8494 | 45,563 |
| 09 May 2024 | 4.88 | 0.17 | 3.61% | 4.70 | 4.9205 | 4.70 | 47,114 |
| 08 May 2024 | 4.71 | 0.11 | 2.39% | 4.57 | 4.75 | 4.57 | 80,933 |
| 07 May 2024 | 4.60 | 0.00 | 0.00% | 4.59 | 4.65 | 4.54 | 14,755 |
| 06 May 2024 | 4.60 | -0.08 | -1.71% | 4.66 | 4.68 | 4.58 | 40,568 |
| 03 May 2024 | 4.68 | 0.02 | 0.43% | 4.65 | 4.69 | 4.64 | 4,326 |
| 02 May 2024 | 4.66 | 0.07 | 1.53% | 4.58 | 4.66 | 4.58 | 15,858 |
| 01 May 2024 | 4.59 | 0.05 | 1.19% | 4.49 | 4.64 | 4.49 | 31,564 |
| 30 Abr 2024 | 4.536 | -0.05 | -1.09% | 4.59 | 4.62 | 4.46 | 20,677 |
| 29 Abr 2024 | 4.586 | 0.06 | 1.35% | 4.53 | 4.65 | 4.52 | 18,483 |
| 26 Abr 2024 | 4.525 | 0.06 | 1.23% | 4.59 | 4.60 | 4.4501 | 20,077 |
| 25 Abr 2024 | 4.47 | 0.00 | 0.00% | 4.47 | 4.59 | 4.4442 | 30,747 |
| 24 Abr 2024 | 4.47 | -0.03 | -0.67% | 4.42 | 4.52 | 4.42 | 12,089 |
| 23 Abr 2024 | 4.50 | -0.12 | -2.57% | 4.60 | 4.60 | 4.40 | 113,290 |
| 22 Abr 2024 | 4.6189 | -0.01 | -0.24% | 4.57 | 4.64 | 4.55 | 8,389 |
| 19 Abr 2024 | 4.63 | 0.01 | 0.22% | 4.56 | 4.65 | 4.55 | 16,510 |
| 18 Abr 2024 | 4.62 | 0.02 | 0.43% | 4.64 | 4.71 | 4.5501 | 7,709 |
| 17 Abr 2024 | 4.60 | -0.01 | -0.22% | 4.55 | 4.65 | 4.55 | 9,309 |
| 16 Abr 2024 | 4.61 | -0.03 | -0.65% | 4.67 | 4.67 | 4.53 | 23,055 |
| 15 Abr 2024 | 4.64 | -0.10 | -2.11% | 4.71 | 4.72 | 4.64 | 8,545 |
| 12 Abr 2024 | 4.74 | -0.05 | -1.04% | 4.79 | 4.79 | 4.6759 | 29,783 |
| 11 Abr 2024 | 4.79 | 0.10 | 2.13% | 4.65 | 4.81 | 4.64 | 21,126 |
| 10 Abr 2024 | 4.69 | -0.05 | -1.05% | 4.65 | 4.74 | 4.65 | 6,646 |
| 09 Abr 2024 | 4.74 | 0.00 | 0.00% | 4.73 | 4.75 | 4.70 | 16,669 |
| 08 Abr 2024 | 4.74 | 0.02 | 0.42% | 4.72 | 4.76 | 4.66 | 17,785 |
| 05 Abr 2024 | 4.72 | -0.01 | -0.21% | 4.70 | 4.79 | 4.70 | 6,474 |
| 04 Abr 2024 | 4.73 | -0.03 | -0.63% | 4.73 | 4.8799 | 4.70 | 9,475 |
| 03 Abr 2024 | 4.76 | 0.02 | 0.42% | 4.71 | 4.9498 | 4.71 | 62,395 |
| 02 Abr 2024 | 4.74 | -0.01 | -0.21% | 4.77 | 4.77 | 4.655 | 3,442 |
| 01 Abr 2024 | 4.75 | -0.02 | -0.42% | 4.70 | 4.79 | 4.66 | 15,406 |
| 28 Mar 2024 | 4.77 | 0.18 | 3.92% | 4.61 | 4.77 | 4.60 | 22,110 |
| 27 Mar 2024 | 4.59 | -0.15 | -3.16% | 4.69 | 4.69 | 4.55 | 38,245 |
| 26 Mar 2024 | 4.74 | -0.03 | -0.63% | 4.72 | 4.765 | 4.66 | 21,042 |
| 25 Mar 2024 | 4.77 | -0.11 | -2.23% | 4.83 | 4.88 | 4.77 | 54,831 |
| 22 Mar 2024 | 4.879 | 0.03 | 0.60% | 4.85 | 4.88 | 4.765 | 12,481 |
| 21 Mar 2024 | 4.85 | 0.15 | 3.19% | 4.65 | 4.85 | 4.65 | 27,478 |
