Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
PINE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 15.11 | 0.01 | 0.07% | 15.09 | 15.30 | 15.05 | 43,376 |
| 25 Jun 2024 | 15.10 | -0.56 | -3.58% | 15.47 | 15.61 | 15.10 | 27,872 |
| 24 Jun 2024 | 15.66 | 0.31 | 2.02% | 15.37 | 15.7099 | 15.11 | 32,660 |
| 21 Jun 2024 | 15.35 | -0.06 | -0.39% | 15.44 | 15.65 | 15.35 | 73,117 |
| 20 Jun 2024 | 15.41 | -0.03 | -0.19% | 15.36 | 15.73 | 15.15 | 31,155 |
| 18 Jun 2024 | 15.44 | 0.06 | 0.39% | 15.44 | 15.63 | 15.4083 | 37,107 |
| 17 Jun 2024 | 15.38 | 0.29 | 1.92% | 15.10 | 15.49 | 15.10 | 25,435 |
| 14 Jun 2024 | 15.09 | 0.19 | 1.28% | 14.78 | 15.14 | 14.76 | 79,823 |
| 13 Jun 2024 | 14.90 | -0.41 | -2.68% | 14.99 | 15.275 | 14.84 | 56,259 |
| 12 Jun 2024 | 15.31 | -0.05 | -0.33% | 15.58 | 15.97 | 15.30 | 62,998 |
| 11 Jun 2024 | 15.36 | -0.06 | -0.39% | 15.33 | 15.41 | 15.185 | 19,872 |
| 10 Jun 2024 | 15.42 | -0.01 | -0.06% | 15.33 | 15.52 | 15.2101 | 23,732 |
| 07 Jun 2024 | 15.43 | -0.05 | -0.32% | 15.32 | 15.559 | 15.23 | 23,781 |
| 06 Jun 2024 | 15.48 | -0.01 | -0.06% | 15.52 | 15.555 | 15.38 | 27,466 |
| 05 Jun 2024 | 15.49 | 0.04 | 0.26% | 15.56 | 15.90 | 15.25 | 25,636 |
| 04 Jun 2024 | 15.45 | -0.21 | -1.34% | 15.46 | 15.71 | 15.37 | 38,204 |
| 03 Jun 2024 | 15.66 | -0.02 | -0.13% | 15.68 | 15.81 | 15.555 | 30,414 |
| 31 May 2024 | 15.68 | 0.53 | 3.50% | 15.15 | 15.81 | 15.15 | 29,742 |
| 30 May 2024 | 15.15 | 0.13 | 0.87% | 15.15 | 15.19 | 15.08 | 26,787 |
| 29 May 2024 | 15.02 | -0.08 | -0.53% | 14.97 | 15.255 | 14.97 | 25,811 |
| 28 May 2024 | 15.10 | -0.15 | -0.98% | 15.25 | 15.28 | 15.00 | 54,039 |
| 24 May 2024 | 15.25 | 0.03 | 0.20% | 15.33 | 15.33 | 15.0633 | 19,465 |
| 23 May 2024 | 15.22 | -0.37 | -2.37% | 15.67 | 15.8772 | 15.00 | 58,310 |
| 22 May 2024 | 15.59 | -0.28 | -1.76% | 15.71 | 15.84 | 15.52 | 32,940 |
| 21 May 2024 | 15.87 | 0.05 | 0.32% | 15.82 | 15.8938 | 15.74 | 28,080 |
| 20 May 2024 | 15.82 | -0.02 | -0.13% | 15.89 | 15.89 | 15.7501 | 26,913 |
| 17 May 2024 | 15.84 | -0.02 | -0.13% | 15.94 | 15.94 | 15.78 | 21,678 |
| 16 May 2024 | 15.86 | 0.04 | 0.25% | 15.85 | 15.9095 | 15.75 | 32,321 |
| 15 May 2024 | 15.82 | -0.18 | -1.13% | 16.00 | 16.06 | 15.76 | 19,382 |
| 14 May 2024 | 16.00 | 0.33 | 2.11% | 15.83 | 16.07 | 15.6501 | 49,898 |
| 13 May 2024 | 15.67 | -0.04 | -0.25% | 15.85 | 15.85 | 15.60 | 29,150 |
| 10 May 2024 | 15.71 | 0.06 | 0.38% | 15.68 | 15.79 | 15.50 | 34,228 |
| 09 May 2024 | 15.65 | 0.16 | 1.03% | 15.42 | 15.68 | 15.42 | 35,431 |
| 08 May 2024 | 15.49 | 0.12 | 0.78% | 15.35 | 15.55 | 15.20 | 38,002 |
| 07 May 2024 | 15.37 | 0.11 | 0.72% | 15.32 | 15.44 | 15.3053 | 35,145 |
| 06 May 2024 | 15.26 | 0.33 | 2.21% | 15.01 | 15.30 | 14.9425 | 32,675 |
| 03 May 2024 | 14.93 | -0.31 | -2.03% | 15.37 | 15.40 | 14.915 | 69,482 |
| 02 May 2024 | 15.24 | 0.31 | 2.08% | 15.00 | 15.395 | 14.90 | 158,967 |
| 01 May 2024 | 14.93 | 0.00 | 0.00% | 15.01 | 15.05 | 14.84 | 84,214 |
| 30 Abr 2024 | 14.93 | -0.04 | -0.27% | 14.95 | 15.03 | 14.8429 | 41,618 |
| 29 Abr 2024 | 14.97 | 0.04 | 0.27% | 15.01 | 15.07 | 14.88 | 28,420 |
| 26 Abr 2024 | 14.93 | -0.02 | -0.13% | 15.03 | 15.14 | 14.80 | 48,461 |
| 25 Abr 2024 | 14.95 | -0.12 | -0.80% | 15.00 | 15.0249 | 14.84 | 34,221 |
| 24 Abr 2024 | 15.07 | -0.40 | -2.59% | 15.37 | 15.45 | 15.07 | 32,612 |
| 23 Abr 2024 | 15.47 | 0.18 | 1.18% | 15.35 | 15.47 | 15.14 | 74,780 |
| 22 Abr 2024 | 15.29 | 0.42 | 2.82% | 14.95 | 15.39 | 14.87 | 76,099 |
| 19 Abr 2024 | 14.87 | 0.32 | 2.20% | 14.58 | 15.06 | 14.58 | 97,906 |
| 18 Abr 2024 | 14.55 | -0.03 | -0.21% | 14.50 | 14.705 | 14.325 | 73,290 |
| 17 Abr 2024 | 14.58 | -0.25 | -1.69% | 14.84 | 15.02 | 14.51 | 69,138 |
| 16 Abr 2024 | 14.83 | -0.41 | -2.69% | 15.24 | 15.24 | 14.81 | 36,261 |
| 15 Abr 2024 | 15.24 | 0.01 | 0.07% | 15.33 | 15.41 | 15.07 | 140,209 |
| 12 Abr 2024 | 15.23 | -0.06 | -0.39% | 15.20 | 15.32 | 15.1115 | 23,788 |
| 11 Abr 2024 | 15.29 | 0.29 | 1.93% | 15.17 | 15.35 | 15.00 | 38,501 |
| 10 Abr 2024 | 15.00 | -0.46 | -2.98% | 15.17 | 15.17 | 14.87 | 50,318 |
| 09 Abr 2024 | 15.46 | 0.24 | 1.58% | 15.26 | 15.50 | 15.16 | 24,324 |
| 08 Abr 2024 | 15.22 | 0.09 | 0.59% | 15.26 | 15.37 | 15.14 | 31,236 |
| 05 Abr 2024 | 15.13 | 0.16 | 1.07% | 14.99 | 15.21 | 14.91 | 23,876 |
| 04 Abr 2024 | 14.97 | -0.22 | -1.45% | 15.24 | 15.39 | 14.93 | 52,490 |
| 03 Abr 2024 | 15.19 | -0.16 | -1.04% | 15.35 | 15.42 | 15.00 | 56,704 |
| 02 Abr 2024 | 15.35 | -0.15 | -0.97% | 15.40 | 15.41 | 15.08 | 70,763 |
| 01 Abr 2024 | 15.50 | 0.22 | 1.44% | 15.35 | 15.56 | 15.045 | 91,335 |
