Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
PSX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 142.11 | 3.72 | 2.69% | 138.64 | 142.44 | 138.00 | 3,672,217 |
| 30 May 2024 | 138.39 | 0.20 | 0.14% | 137.69 | 138.80 | 136.99 | 1,953,940 |
| 29 May 2024 | 138.19 | -4.57 | -3.20% | 142.77 | 142.77 | 137.80 | 2,220,911 |
| 28 May 2024 | 142.76 | 0.08 | 0.06% | 142.89 | 144.20 | 141.94 | 1,555,386 |
| 24 May 2024 | 142.68 | 0.49 | 0.34% | 143.16 | 144.28 | 142.07 | 1,248,935 |
| 23 May 2024 | 142.19 | -0.71 | -0.50% | 144.00 | 144.30 | 141.6176 | 1,696,809 |
| 22 May 2024 | 142.90 | -1.24 | -0.86% | 143.29 | 144.45 | 141.70 | 2,439,802 |
| 21 May 2024 | 144.14 | -0.28 | -0.19% | 144.34 | 145.475 | 143.92 | 1,804,107 |
| 20 May 2024 | 144.42 | -2.66 | -1.81% | 146.93 | 147.39 | 143.34 | 1,969,292 |
| 17 May 2024 | 147.08 | 1.23 | 0.84% | 145.50 | 147.60 | 145.10 | 1,885,677 |
| 16 May 2024 | 145.85 | -0.36 | -0.25% | 146.34 | 146.82 | 145.15 | 1,630,030 |
| 15 May 2024 | 146.21 | 1.36 | 0.94% | 144.07 | 146.49 | 142.26 | 1,869,419 |
| 14 May 2024 | 144.85 | -0.23 | -0.16% | 144.24 | 145.26 | 143.0208 | 1,836,027 |
| 13 May 2024 | 145.08 | -0.52 | -0.36% | 145.88 | 146.615 | 144.745 | 1,747,957 |
| 10 May 2024 | 145.60 | -2.12 | -1.44% | 148.38 | 149.095 | 145.42 | 1,806,969 |
| 09 May 2024 | 147.72 | 0.78 | 0.53% | 146.97 | 149.23 | 146.97 | 2,186,877 |
| 08 May 2024 | 146.94 | 1.73 | 1.19% | 144.80 | 147.81 | 144.06 | 2,918,981 |
| 07 May 2024 | 145.21 | 0.09 | 0.06% | 145.48 | 146.53 | 144.50 | 2,212,164 |
| 06 May 2024 | 145.12 | 1.51 | 1.05% | 144.65 | 146.41 | 143.8675 | 2,238,242 |
| 03 May 2024 | 143.61 | -0.26 | -0.18% | 144.06 | 144.67 | 142.06 | 1,802,295 |
| 02 May 2024 | 143.87 | 3.66 | 2.61% | 141.55 | 144.65 | 141.40 | 2,309,164 |
| 01 May 2024 | 140.21 | -3.00 | -2.09% | 143.04 | 144.31 | 138.635 | 2,533,369 |
| 30 Abr 2024 | 143.21 | -8.33 | -5.50% | 150.91 | 150.91 | 143.02 | 3,763,822 |
| 29 Abr 2024 | 151.54 | 0.13 | 0.09% | 150.70 | 152.185 | 150.06 | 2,823,656 |
| 26 Abr 2024 | 151.41 | -5.83 | -3.71% | 152.33 | 155.835 | 149.55 | 4,206,724 |
| 25 Abr 2024 | 157.24 | -0.55 | -0.35% | 157.56 | 158.11 | 155.62 | 2,617,047 |
| 24 Abr 2024 | 157.79 | -1.05 | -0.66% | 158.03 | 158.375 | 156.29 | 1,944,577 |
| 23 Abr 2024 | 158.84 | 1.79 | 1.14% | 156.21 | 159.245 | 154.88 | 1,755,986 |
| 22 Abr 2024 | 157.05 | 2.34 | 1.51% | 154.43 | 158.33 | 153.09 | 1,624,490 |
| 19 Abr 2024 | 154.71 | 1.40 | 0.91% | 153.66 | 157.21 | 153.48 | 2,760,765 |
| 18 Abr 2024 | 153.31 | -3.94 | -2.51% | 157.38 | 157.91 | 152.72 | 2,347,124 |
| 17 Abr 2024 | 157.25 | -0.63 | -0.40% | 158.64 | 159.86 | 156.28 | 1,946,578 |
| 16 Abr 2024 | 157.88 | -2.94 | -1.83% | 160.81 | 161.13 | 157.60 | 1,864,180 |
| 15 Abr 2024 | 160.82 | -1.67 | -1.03% | 163.80 | 165.00 | 159.91 | 1,589,130 |
| 12 Abr 2024 | 162.49 | -2.92 | -1.77% | 166.35 | 166.47 | 161.88 | 2,001,824 |
| 11 Abr 2024 | 165.41 | 0.25 | 0.15% | 165.54 | 165.95 | 163.16 | 1,997,207 |
| 10 Abr 2024 | 165.16 | -0.25 | -0.15% | 165.46 | 166.74 | 163.57 | 1,802,183 |
| 09 Abr 2024 | 165.41 | -3.14 | -1.86% | 168.85 | 169.41 | 163.73 | 2,358,074 |
| 08 Abr 2024 | 168.55 | -2.20 | -1.29% | 170.11 | 171.41 | 168.4807 | 2,624,210 |
| 05 Abr 2024 | 170.75 | 0.07 | 0.04% | 172.88 | 174.08 | 170.64 | 2,182,202 |
| 04 Abr 2024 | 170.68 | -2.03 | -1.18% | 173.18 | 173.745 | 170.00 | 2,780,518 |
| 03 Abr 2024 | 172.71 | 3.22 | 1.90% | 170.20 | 173.55 | 169.10 | 3,210,016 |
| 02 Abr 2024 | 169.49 | 6.15 | 3.77% | 164.33 | 169.695 | 164.07 | 2,999,124 |
| 01 Abr 2024 | 163.34 | 0.00 | 0.00% | 163.38 | 163.85 | 160.97 | 2,213,762 |
| 28 Mar 2024 | 163.34 | 4.38 | 2.76% | 159.34 | 163.79 | 158.835 | 3,177,165 |
| 27 Mar 2024 | 158.96 | 2.36 | 1.51% | 155.90 | 159.00 | 155.90 | 2,211,152 |
| 26 Mar 2024 | 156.60 | 0.14 | 0.09% | 156.62 | 157.70 | 155.885 | 2,347,388 |
| 25 Mar 2024 | 156.46 | -2.99 | -1.88% | 160.00 | 161.42 | 156.43 | 2,284,484 |
| 22 Mar 2024 | 159.45 | 0.37 | 0.23% | 159.43 | 159.80 | 158.10 | 2,077,929 |
| 21 Mar 2024 | 159.08 | 0.32 | 0.20% | 159.00 | 159.44 | 157.00 | 2,486,975 |
| 20 Mar 2024 | 158.76 | 1.77 | 1.13% | 156.77 | 159.12 | 155.52 | 2,388,970 |
| 19 Mar 2024 | 156.99 | 0.23 | 0.15% | 156.80 | 158.22 | 156.28 | 2,877,232 |
| 18 Mar 2024 | 156.76 | -2.27 | -1.43% | 159.41 | 159.595 | 156.31 | 3,468,691 |
| 15 Mar 2024 | 159.03 | 4.65 | 3.01% | 154.00 | 159.74 | 154.00 | 11,725,755 |
| 14 Mar 2024 | 154.38 | -0.09 | -0.06% | 155.84 | 156.85 | 153.45 | 3,637,075 |
| 13 Mar 2024 | 154.47 | 4.10 | 2.73% | 152.07 | 155.4263 | 152.00 | 4,028,210 |
| 12 Mar 2024 | 150.37 | 0.88 | 0.59% | 149.50 | 151.42 | 148.43 | 2,367,493 |
| 11 Mar 2024 | 149.49 | 0.15 | 0.10% | 147.86 | 149.50 | 146.21 | 3,230,904 |
| 08 Mar 2024 | 149.34 | 0.13 | 0.09% | 148.88 | 150.77 | 148.33 | 2,397,227 |
| 07 Mar 2024 | 149.21 | 2.44 | 1.66% | 147.67 | 150.41 | 147.32 | 2,947,124 |
| 06 Mar 2024 | 146.77 | 0.67 | 0.46% | 147.12 | 148.14 | 145.13 | 3,208,083 |
| 05 Mar 2024 | 146.10 | 1.84 | 1.28% | 144.26 | 147.13 | 143.815 | 2,886,475 |
| 04 Mar 2024 | 144.26 | 0.06 | 0.04% | 143.31 | 145.99 | 143.05 | 3,476,737 |
