Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PINE4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 4.56 | 0.04 | 0.88% | 4.53 | 4.58 | 4.51 | 204,900 |
| 16 May 2024 | 4.52 | -0.02 | -0.44% | 4.56 | 4.57 | 4.49 | 184,700 |
| 15 May 2024 | 4.54 | 0.03 | 0.67% | 4.52 | 4.55 | 4.45 | 95,300 |
| 14 May 2024 | 4.51 | -0.05 | -1.10% | 4.56 | 4.58 | 4.51 | 101,700 |
| 13 May 2024 | 4.56 | 0.05 | 1.11% | 4.53 | 4.62 | 4.48 | 178,000 |
| 10 May 2024 | 4.51 | -0.02 | -0.44% | 4.52 | 4.58 | 4.48 | 143,300 |
| 09 May 2024 | 4.53 | -0.07 | -1.52% | 4.55 | 4.58 | 4.42 | 259,700 |
| 08 May 2024 | 4.60 | -0.06 | -1.29% | 4.63 | 4.73 | 4.48 | 372,600 |
| 07 May 2024 | 4.66 | 0.06 | 1.30% | 4.71 | 4.85 | 4.59 | 445,600 |
| 06 May 2024 | 4.60 | -0.08 | -1.71% | 4.68 | 4.78 | 4.56 | 229,300 |
| 03 May 2024 | 4.68 | 0.24 | 5.41% | 4.50 | 4.73 | 4.50 | 406,100 |
| 02 May 2024 | 4.44 | 0.04 | 0.91% | 4.37 | 4.53 | 4.37 | 191,200 |
| 30 Abr 2024 | 4.40 | -0.03 | -0.68% | 4.41 | 4.42 | 4.30 | 405,100 |
| 29 Abr 2024 | 4.43 | -0.01 | -0.23% | 4.45 | 4.47 | 4.36 | 179,200 |
| 26 Abr 2024 | 4.44 | 0.00 | 0.00% | 4.49 | 4.50 | 4.44 | 71,700 |
| 25 Abr 2024 | 4.44 | -0.16 | -3.48% | 4.46 | 4.60 | 4.38 | 101,400 |
| 24 Abr 2024 | 4.60 | 0.04 | 0.88% | 4.56 | 4.66 | 4.51 | 200,300 |
| 23 Abr 2024 | 4.56 | 0.03 | 0.66% | 4.53 | 4.63 | 4.47 | 212,400 |
| 22 Abr 2024 | 4.53 | -0.08 | -1.74% | 4.62 | 4.67 | 4.53 | 209,600 |
| 19 Abr 2024 | 4.61 | 0.18 | 4.06% | 4.50 | 4.62 | 4.48 | 508,300 |
| 18 Abr 2024 | 4.43 | 0.07 | 1.61% | 4.39 | 4.50 | 4.26 | 330,500 |
| 17 Abr 2024 | 4.36 | 0.14 | 3.32% | 4.30 | 4.44 | 4.15 | 312,800 |
| 16 Abr 2024 | 4.22 | -0.15 | -3.43% | 4.37 | 4.37 | 4.21 | 214,400 |
| 15 Abr 2024 | 4.37 | 0.01 | 0.23% | 4.37 | 4.39 | 4.15 | 644,500 |
| 12 Abr 2024 | 4.36 | -0.18 | -3.96% | 4.45 | 4.45 | 4.28 | 237,100 |
| 11 Abr 2024 | 4.54 | 0.08 | 1.79% | 4.50 | 4.57 | 4.44 | 311,900 |
| 10 Abr 2024 | 4.46 | -0.14 | -3.04% | 4.60 | 4.67 | 4.46 | 677,800 |
| 09 Abr 2024 | 4.60 | 0.10 | 2.22% | 4.50 | 4.60 | 4.49 | 249,300 |
| 08 Abr 2024 | 4.50 | 0.07 | 1.58% | 4.44 | 4.53 | 4.44 | 242,200 |
| 05 Abr 2024 | 4.43 | -0.05 | -1.12% | 4.49 | 4.54 | 4.43 | 219,900 |
| 04 Abr 2024 | 4.48 | -0.08 | -1.75% | 4.63 | 4.66 | 4.48 | 273,700 |
| 03 Abr 2024 | 4.56 | -0.04 | -0.87% | 4.56 | 4.66 | 4.55 | 169,100 |
| 02 Abr 2024 | 4.60 | 0.01 | 0.22% | 4.58 | 4.69 | 4.52 | 198,500 |
| 01 Abr 2024 | 4.59 | -0.05 | -1.08% | 4.60 | 4.69 | 4.53 | 3,017,200 |
| 28 Mar 2024 | 4.64 | 0.00 | 0.00% | 4.68 | 4.76 | 4.64 | 261,500 |
| 27 Mar 2024 | 4.64 | 0.04 | 0.87% | 4.60 | 4.72 | 4.52 | 337,100 |
| 26 Mar 2024 | 4.60 | -0.01 | -0.22% | 4.67 | 4.67 | 4.54 | 234,900 |
| 25 Mar 2024 | 4.61 | -0.15 | -3.15% | 4.75 | 4.75 | 4.55 | 312,700 |
| 22 Mar 2024 | 4.76 | -0.01 | -0.21% | 4.81 | 4.85 | 4.72 | 230,000 |
| 21 Mar 2024 | 4.77 | -0.10 | -2.05% | 4.99 | 4.99 | 4.75 | 270,400 |
| 20 Mar 2024 | 4.87 | 0.17 | 3.62% | 4.72 | 4.99 | 4.65 | 619,000 |
| 19 Mar 2024 | 4.70 | 0.18 | 3.98% | 4.53 | 4.77 | 4.53 | 514,500 |
| 18 Mar 2024 | 4.52 | -0.13 | -2.80% | 4.65 | 4.65 | 4.48 | 259,600 |
| 15 Mar 2024 | 4.65 | -0.08 | -1.69% | 4.69 | 4.70 | 4.58 | 144,800 |
| 14 Mar 2024 | 4.73 | -0.03 | -0.63% | 4.84 | 4.84 | 4.67 | 275,800 |
| 13 Mar 2024 | 4.76 | 0.08 | 1.71% | 4.66 | 4.86 | 4.62 | 517,600 |
| 12 Mar 2024 | 4.68 | 0.05 | 1.08% | 4.63 | 4.68 | 4.58 | 191,100 |
| 11 Mar 2024 | 4.63 | -0.13 | -2.73% | 4.76 | 4.76 | 4.62 | 317,800 |
| 08 Mar 2024 | 4.76 | 0.01 | 0.21% | 4.68 | 4.76 | 4.62 | 296,800 |
| 07 Mar 2024 | 4.75 | 0.14 | 3.04% | 4.62 | 4.86 | 4.59 | 570,900 |
| 06 Mar 2024 | 4.61 | 0.01 | 0.22% | 4.53 | 4.62 | 4.53 | 293,500 |
| 05 Mar 2024 | 4.60 | 0.00 | 0.00% | 4.68 | 4.68 | 4.50 | 579,400 |
| 04 Mar 2024 | 4.60 | 0.04 | 0.88% | 4.63 | 4.75 | 4.46 | 429,300 |
| 01 Mar 2024 | 4.56 | 0.00 | 0.00% | 4.52 | 4.63 | 4.50 | 455,400 |
| 29 Feb 2024 | 4.56 | -0.02 | -0.44% | 4.61 | 4.68 | 4.49 | 383,300 |
| 28 Feb 2024 | 4.58 | -0.22 | -4.58% | 4.79 | 4.80 | 4.58 | 419,600 |
| 27 Feb 2024 | 4.80 | 0.27 | 5.96% | 4.53 | 4.91 | 4.53 | 944,800 |
| 26 Feb 2024 | 4.53 | -0.02 | -0.44% | 4.68 | 4.68 | 4.50 | 234,800 |
| 23 Feb 2024 | 4.55 | -0.08 | -1.73% | 4.64 | 4.68 | 4.45 | 360,900 |
| 22 Feb 2024 | 4.63 | 0.05 | 1.09% | 4.65 | 4.74 | 4.56 | 435,300 |
| 21 Feb 2024 | 4.58 | -0.02 | -0.43% | 4.55 | 4.64 | 4.51 | 299,300 |
| 20 Feb 2024 | 4.60 | 0.09 | 2.00% | 4.52 | 4.65 | 4.45 | 916,600 |
| 19 Feb 2024 | 4.51 | 0.08 | 1.81% | 4.43 | 4.51 | 4.35 | 356,600 |
