PSU.U Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 Jun 2024 | 100.37 | 0.01 | 0.01% | 100.37 | 100.38 | 100.37 | 19,356 |
21 Jun 2024 | 100.36 | 0.05 | 0.05% | 100.36 | 100.36 | 100.36 | 14,014 |
20 Jun 2024 | 100.31 | 0.01 | 0.01% | 100.31 | 100.32 | 100.31 | 50,083 |
19 Jun 2024 | 100.30 | 0.00 | 0.00% | 100.31 | 100.31 | 100.30 | 11,096 |
18 Jun 2024 | 100.30 | 0.03 | 0.03% | 100.29 | 100.30 | 100.28 | 45,396 |
17 Jun 2024 | 100.27 | 0.01 | 0.01% | 100.27 | 100.28 | 100.27 | 15,187 |
14 Jun 2024 | 100.26 | 0.04 | 0.04% | 100.26 | 100.26 | 100.25 | 1,410 |
13 Jun 2024 | 100.22 | 0.02 | 0.02% | 100.22 | 100.22 | 100.21 | 6,088 |
12 Jun 2024 | 100.20 | 0.01 | 0.01% | 100.19 | 100.21 | 100.19 | 5,716 |
11 Jun 2024 | 100.19 | 0.01 | 0.01% | 100.19 | 100.19 | 100.18 | 3,550 |
10 Jun 2024 | 100.18 | 0.02 | 0.02% | 100.17 | 100.18 | 100.17 | 5,709 |
07 Jun 2024 | 100.16 | 0.04 | 0.04% | 100.15 | 100.16 | 100.15 | 1,905 |
06 Jun 2024 | 100.12 | 0.02 | 0.02% | 100.11 | 100.12 | 100.11 | 3,405 |
05 Jun 2024 | 100.10 | 0.01 | 0.01% | 100.11 | 100.11 | 100.10 | 12,204 |
04 Jun 2024 | 100.09 | 0.01 | 0.01% | 100.09 | 100.09 | 100.08 | 2,868 |
03 Jun 2024 | 100.08 | 0.02 | 0.02% | 100.08 | 100.08 | 100.07 | 4,949 |
31 May 2024 | 100.06 | 0.04 | 0.04% | 100.05 | 100.06 | 100.05 | 26,979 |
30 May 2024 | 100.02 | 0.01 | 0.01% | 100.02 | 100.02 | 100.01 | 13,551 |
29 May 2024 | 100.01 | -0.45 | -0.45% | 100.01 | 100.01 | 100.00 | 32,572 |
28 May 2024 | 100.46 | 0.01 | 0.01% | 100.45 | 100.46 | 100.45 | 49,059 |
27 May 2024 | 100.45 | 0.01 | 0.01% | 100.45 | 100.45 | 100.44 | 6,512 |
24 May 2024 | 100.44 | 0.06 | 0.06% | 100.43 | 100.44 | 100.43 | 18,324 |
23 May 2024 | 100.38 | 0.01 | 0.01% | 100.38 | 100.39 | 100.38 | 8,235 |
22 May 2024 | 100.37 | 0.01 | 0.01% | 100.37 | 100.38 | 100.37 | 6,112 |
21 May 2024 | 100.36 | 0.01 | 0.01% | 100.35 | 100.36 | 100.35 | 21,673 |
17 May 2024 | 100.35 | 0.07 | 0.07% | 100.35 | 100.35 | 100.34 | 17,488 |
16 May 2024 | 100.28 | 0.00 | 0.00% | 100.29 | 100.29 | 100.28 | 15,097 |
15 May 2024 | 100.28 | 0.03 | 0.03% | 100.27 | 100.28 | 100.27 | 8,470 |
14 May 2024 | 100.25 | 0.00 | 0.00% | 100.26 | 100.26 | 100.25 | 18,858 |
13 May 2024 | 100.25 | 0.02 | 0.02% | 100.24 | 100.25 | 100.24 | 5,557 |
10 May 2024 | 100.23 | 0.04 | 0.04% | 100.22 | 100.23 | 100.22 | 10,739 |
09 May 2024 | 100.19 | 0.01 | 0.01% | 100.18 | 100.19 | 100.18 | 4,729 |
08 May 2024 | 100.18 | 0.03 | 0.03% | 100.17 | 100.18 | 100.17 | 3,981 |
07 May 2024 | 100.15 | 0.00 | 0.00% | 100.15 | 100.16 | 100.15 | 3,411 |
06 May 2024 | 100.15 | 0.02 | 0.02% | 100.15 | 100.15 | 100.14 | 8,711 |
03 May 2024 | 100.13 | 0.04 | 0.04% | 100.13 | 100.13 | 100.12 | 4,982 |
02 May 2024 | 100.09 | 0.01 | 0.01% | 100.09 | 100.09 | 100.08 | 11,543 |
01 May 2024 | 100.08 | 0.02 | 0.02% | 100.08 | 100.08 | 100.07 | 4,094 |
30 Abr 2024 | 100.06 | 0.02 | 0.02% | 100.05 | 100.06 | 100.05 | 14,892 |
29 Abr 2024 | 100.04 | -0.38 | -0.38% | 100.04 | 100.05 | 100.04 | 2,193 |
26 Abr 2024 | 100.42 | 0.00 | 0.00% | 100.42 | 100.42 | 100.42 | 0 |
25 Abr 2024 | 100.42 | 0.02 | 0.02% | 100.41 | 100.42 | 100.41 | 12,815 |
24 Abr 2024 | 100.40 | 0.01 | 0.01% | 100.39 | 100.40 | 100.39 | 5,960 |
23 Abr 2024 | 100.39 | 0.02 | 0.02% | 100.38 | 100.39 | 100.38 | 7,622 |
22 Abr 2024 | 100.37 | 0.01 | 0.01% | 100.37 | 100.38 | 100.37 | 9,084 |
19 Abr 2024 | 100.36 | 0.04 | 0.04% | 100.35 | 100.36 | 100.35 | 3,219 |
18 Abr 2024 | 100.32 | 0.02 | 0.02% | 100.31 | 100.32 | 100.31 | 8,207 |
17 Abr 2024 | 100.30 | 0.02 | 0.02% | 100.29 | 100.30 | 100.29 | 5,127 |
16 Abr 2024 | 100.28 | 0.00 | 0.00% | 100.29 | 100.29 | 100.28 | 1,660 |
15 Abr 2024 | 100.28 | 0.02 | 0.02% | 100.28 | 100.28 | 100.27 | 13,332 |
12 Abr 2024 | 100.26 | 0.05 | 0.05% | 100.26 | 100.27 | 100.26 | 47,672 |
11 Abr 2024 | 100.21 | 0.01 | 0.01% | 100.22 | 100.22 | 100.21 | 3,571 |
10 Abr 2024 | 100.20 | 0.02 | 0.02% | 100.20 | 100.20 | 100.20 | 6,988 |
09 Abr 2024 | 100.18 | 0.00 | 0.00% | 100.18 | 100.19 | 100.18 | 9,199 |
08 Abr 2024 | 100.18 | 0.02 | 0.02% | 100.17 | 100.18 | 100.17 | 35,864 |
05 Abr 2024 | 100.16 | 0.04 | 0.04% | 100.16 | 100.16 | 100.15 | 5,114 |
04 Abr 2024 | 100.12 | 0.02 | 0.02% | 100.12 | 100.12 | 100.11 | 4,275 |
03 Abr 2024 | 100.10 | 0.01 | 0.01% | 100.11 | 100.11 | 100.10 | 7,830 |
02 Abr 2024 | 100.09 | 0.02 | 0.02% | 100.09 | 100.09 | 100.08 | 7,881 |
01 Abr 2024 | 100.07 | 0.00 | 0.00% | 100.07 | 100.08 | 100.07 | 11,082 |
28 Mar 2024 | 100.07 | 0.06 | 0.06% | 100.06 | 100.08 | 100.05 | 8,063 |
27 Mar 2024 | 100.01 | -0.37 | -0.37% | 100.01 | 100.01 | 100.00 | 11,701 |