Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
PSAN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 22.20 | 0.80 | 3.74% | 21.60 | 22.20 | 21.60 | 1,615 |
| 26 Jun 2024 | 21.40 | 0.10 | 0.47% | 21.10 | 21.40 | 21.10 | 540 |
| 25 Jun 2024 | 21.30 | 0.60 | 2.90% | 20.70 | 21.50 | 20.70 | 2,735 |
| 24 Jun 2024 | 20.70 | 0.10 | 0.49% | 20.70 | 21.30 | 20.70 | 1,636 |
| 21 Jun 2024 | 20.60 | 0.00 | 0.00% | 20.40 | 21.00 | 20.30 | 950 |
| 20 Jun 2024 | 20.60 | 0.10 | 0.49% | 20.30 | 20.70 | 20.10 | 2,070 |
| 19 Jun 2024 | 20.50 | 0.10 | 0.49% | 20.70 | 20.70 | 20.30 | 1,121 |
| 18 Jun 2024 | 20.40 | 0.30 | 1.49% | 20.20 | 20.60 | 20.20 | 570 |
| 17 Jun 2024 | 20.10 | -0.80 | -3.83% | 20.50 | 21.00 | 20.00 | 2,062 |
| 14 Jun 2024 | 20.90 | -0.80 | -3.69% | 21.60 | 21.70 | 20.90 | 1,211 |
| 13 Jun 2024 | 21.70 | 0.30 | 1.40% | 21.40 | 22.10 | 21.40 | 2,905 |
| 12 Jun 2024 | 21.40 | 0.80 | 3.88% | 20.80 | 21.80 | 20.80 | 3,694 |
| 11 Jun 2024 | 20.60 | -0.50 | -2.37% | 20.90 | 21.30 | 20.60 | 484 |
| 10 Jun 2024 | 21.10 | 0.20 | 0.96% | 20.80 | 21.10 | 20.80 | 798 |
| 07 Jun 2024 | 20.90 | 0.00 | 0.00% | 21.10 | 21.40 | 20.90 | 725 |
| 06 Jun 2024 | 20.90 | 0.00 | 0.00% | 21.00 | 21.50 | 20.50 | 2,255 |
| 05 Jun 2024 | 20.90 | 0.90 | 4.50% | 19.90 | 20.90 | 19.60 | 4,514 |
| 04 Jun 2024 | 20.00 | -1.20 | -5.66% | 20.90 | 20.90 | 19.10 | 7,325 |
| 03 Jun 2024 | 21.20 | -0.60 | -2.75% | 22.30 | 22.30 | 21.20 | 1,305 |
| 31 May 2024 | 21.80 | -0.20 | -0.91% | 21.70 | 22.20 | 21.70 | 250 |
| 30 May 2024 | 22.00 | -0.10 | -0.45% | 21.90 | 22.20 | 21.70 | 1,398 |
| 29 May 2024 | 22.10 | -1.00 | -4.33% | 22.60 | 22.60 | 22.10 | 1,106 |
| 28 May 2024 | 23.10 | 1.00 | 4.52% | 22.40 | 23.50 | 22.40 | 1,323 |
| 27 May 2024 | 22.10 | -1.20 | -5.15% | 23.40 | 23.40 | 22.10 | 2,123 |
| 24 May 2024 | 23.30 | 0.00 | 0.00% | 23.10 | 23.50 | 23.10 | 1,205 |
| 23 May 2024 | 23.30 | -0.30 | -1.27% | 23.50 | 23.50 | 23.30 | 537 |
| 22 May 2024 | 23.60 | 0.30 | 1.29% | 23.20 | 23.60 | 23.20 | 693 |
| 21 May 2024 | 23.30 | -0.40 | -1.69% | 23.30 | 23.50 | 23.10 | 2,016 |
| 20 May 2024 | 23.70 | 0.30 | 1.28% | 23.30 | 23.70 | 23.30 | 404 |
| 17 May 2024 | 23.40 | -0.10 | -0.43% | 23.20 | 23.40 | 23.20 | 163 |
| 16 May 2024 | 23.50 | 0.00 | 0.00% | 23.70 | 23.70 | 23.30 | 479 |
| 15 May 2024 | 23.50 | -0.70 | -2.89% | 24.20 | 24.20 | 23.50 | 3,094 |
| 14 May 2024 | 24.20 | 1.00 | 4.31% | 23.50 | 24.20 | 23.50 | 4,364 |
| 13 May 2024 | 23.20 | 0.20 | 0.87% | 23.30 | 23.60 | 22.80 | 1,855 |
| 10 May 2024 | 23.00 | -0.10 | -0.43% | 23.20 | 23.30 | 23.00 | 813 |
| 09 May 2024 | 23.10 | 0.00 | 0.00% | 22.80 | 23.10 | 22.80 | 884 |
| 08 May 2024 | 23.10 | -0.50 | -2.12% | 23.20 | 23.60 | 22.80 | 2,233 |
| 07 May 2024 | 23.60 | 0.80 | 3.51% | 22.70 | 23.60 | 22.50 | 2,135 |
| 06 May 2024 | 22.80 | 0.40 | 1.79% | 22.50 | 22.80 | 22.40 | 1,683 |
| 03 May 2024 | 22.40 | 0.10 | 0.45% | 22.60 | 22.60 | 22.40 | 3,307 |
| 02 May 2024 | 22.30 | -0.30 | -1.33% | 22.30 | 22.60 | 22.30 | 168 |
| 30 Abr 2024 | 22.60 | 0.30 | 1.35% | 22.70 | 22.70 | 22.40 | 190 |
| 29 Abr 2024 | 22.30 | 0.20 | 0.90% | 22.30 | 22.60 | 22.10 | 995 |
| 26 Abr 2024 | 22.10 | -0.70 | -3.07% | 22.60 | 22.70 | 22.10 | 1,986 |
| 25 Abr 2024 | 22.80 | 0.50 | 2.24% | 22.00 | 22.80 | 21.90 | 1,478 |
| 24 Abr 2024 | 22.30 | 1.10 | 5.19% | 21.00 | 22.30 | 21.00 | 3,938 |
| 23 Abr 2024 | 21.20 | 0.80 | 3.92% | 20.40 | 21.40 | 20.40 | 2,818 |
| 22 Abr 2024 | 20.40 | 0.40 | 2.00% | 20.20 | 20.60 | 19.95 | 1,537 |
| 19 Abr 2024 | 20.00 | -0.30 | -1.48% | 20.00 | 20.20 | 19.90 | 919 |
| 18 Abr 2024 | 20.30 | 0.00 | 0.00% | 20.00 | 20.30 | 19.85 | 1,444 |
| 17 Abr 2024 | 20.30 | 0.10 | 0.50% | 20.30 | 20.30 | 19.95 | 1,297 |
| 16 Abr 2024 | 20.20 | 0.20 | 1.00% | 20.30 | 20.30 | 19.95 | 1,991 |
| 15 Abr 2024 | 20.00 | -0.50 | -2.44% | 20.70 | 20.80 | 20.00 | 5,182 |
| 12 Abr 2024 | 20.50 | -0.40 | -1.91% | 21.00 | 21.20 | 20.50 | 1,272 |
| 11 Abr 2024 | 20.90 | 0.40 | 1.95% | 20.70 | 20.90 | 20.50 | 1,441 |
| 10 Abr 2024 | 20.50 | -0.80 | -3.76% | 21.50 | 21.50 | 20.50 | 3,066 |
| 09 Abr 2024 | 21.30 | 0.70 | 3.40% | 20.90 | 21.30 | 20.90 | 822 |
| 08 Abr 2024 | 20.60 | -1.00 | -4.63% | 21.30 | 21.60 | 20.60 | 1,400 |
| 05 Abr 2024 | 21.60 | 0.40 | 1.89% | 21.20 | 21.60 | 20.80 | 1,887 |
| 04 Abr 2024 | 21.20 | -0.40 | -1.85% | 21.40 | 21.50 | 21.20 | 962 |
| 03 Abr 2024 | 21.60 | 0.20 | 0.93% | 21.50 | 21.60 | 21.20 | 1,287 |
| 02 Abr 2024 | 21.40 | -1.70 | -7.36% | 23.10 | 23.10 | 21.20 | 4,222 |
