Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
PEX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 30.16 | 0.07 | 0.23% | 30.32 | 30.32 | 30.13 | 5,295 |
| 17 May 2024 | 30.09 | -0.07 | -0.24% | 30.18 | 30.18 | 29.87 | 12,211 |
| 16 May 2024 | 30.1618 | -0.19 | -0.62% | 30.31 | 30.31 | 30.12 | 1,380 |
| 15 May 2024 | 30.3492 | -0.08 | -0.26% | 30.63 | 30.63 | 30.32 | 2,888 |
| 14 May 2024 | 30.4289 | 0.27 | 0.88% | 29.90 | 30.4741 | 29.90 | 1,647 |
| 13 May 2024 | 30.163 | 0.06 | 0.22% | 30.33 | 30.33 | 30.13 | 463 |
| 10 May 2024 | 30.0982 | -0.05 | -0.16% | 30.33 | 30.33 | 30.04 | 5,255 |
| 09 May 2024 | 30.1471 | 0.11 | 0.36% | 30.05 | 30.54 | 30.05 | 7,319 |
| 08 May 2024 | 30.0401 | -0.03 | -0.12% | 30.16 | 30.16 | 29.86 | 3,357 |
| 07 May 2024 | 30.0747 | -0.04 | -0.12% | 30.32 | 30.32 | 30.00 | 3,943 |
| 06 May 2024 | 30.1102 | 0.17 | 0.58% | 29.69 | 30.17 | 29.69 | 6,738 |
| 03 May 2024 | 29.938 | 0.34 | 1.15% | 29.5964 | 29.95 | 29.5964 | 6,189 |
| 02 May 2024 | 29.5964 | 0.04 | 0.13% | 29.91 | 29.91 | 29.45 | 4,762 |
| 01 May 2024 | 29.5565 | 0.08 | 0.26% | 29.59 | 29.64 | 29.48 | 575 |
| 30 Abr 2024 | 29.48 | -0.33 | -1.10% | 29.8093 | 29.8093 | 29.48 | 1,562 |
| 29 Abr 2024 | 29.8093 | 0.14 | 0.46% | 29.83 | 29.83 | 29.74 | 1,508 |
| 26 Abr 2024 | 29.6735 | 0.29 | 1.00% | 29.61 | 29.719 | 29.5611 | 872 |
| 25 Abr 2024 | 29.38 | -0.25 | -0.85% | 29.48 | 29.48 | 29.24 | 1,072 |
| 24 Abr 2024 | 29.6332 | -0.02 | -0.08% | 29.30 | 29.68 | 29.30 | 3,552 |
| 23 Abr 2024 | 29.6556 | 0.35 | 1.19% | 29.51 | 29.6556 | 29.40 | 3,019 |
| 22 Abr 2024 | 29.3059 | 0.25 | 0.85% | 29.19 | 29.3059 | 29.149 | 934 |
| 19 Abr 2024 | 29.0591 | 0.11 | 0.39% | 28.94 | 29.10 | 28.94 | 1,205 |
| 18 Abr 2024 | 28.9465 | -0.02 | -0.08% | 28.99 | 29.04 | 28.9465 | 1,002 |
| 17 Abr 2024 | 28.97 | 0.20 | 0.69% | 29.02 | 29.06 | 28.76 | 2,662 |
| 16 Abr 2024 | 28.7718 | -0.09 | -0.31% | 28.90 | 28.90 | 28.70 | 2,016 |
| 15 Abr 2024 | 28.86 | -0.07 | -0.23% | 28.91 | 29.23 | 28.86 | 1,243 |
| 12 Abr 2024 | 28.9268 | -0.52 | -1.78% | 29.4502 | 29.4502 | 28.9268 | 464 |
| 11 Abr 2024 | 29.4502 | 0.19 | 0.64% | 29.34 | 29.4502 | 29.23 | 407 |
| 10 Abr 2024 | 29.2616 | -0.25 | -0.84% | 29.07 | 29.30 | 29.07 | 1,087 |
| 09 Abr 2024 | 29.5088 | 0.05 | 0.15% | 29.67 | 29.67 | 29.37 | 2,179 |
| 08 Abr 2024 | 29.4637 | 0.17 | 0.59% | 29.35 | 29.4637 | 29.35 | 1,513 |
| 05 Abr 2024 | 29.2898 | 0.30 | 1.03% | 29.01 | 29.30 | 29.01 | 1,978 |
| 04 Abr 2024 | 28.9916 | -0.29 | -1.01% | 29.55 | 29.55 | 28.9916 | 1,770 |
| 03 Abr 2024 | 29.2863 | 0.12 | 0.41% | 29.31 | 29.3399 | 29.24 | 1,035 |
| 02 Abr 2024 | 29.1667 | -0.13 | -0.46% | 29.08 | 29.25 | 29.08 | 1,040 |
| 01 Abr 2024 | 29.3016 | -0.21 | -0.72% | 29.63 | 29.63 | 29.30 | 4,510 |
| 28 Mar 2024 | 29.5139 | 0.18 | 0.63% | 29.43 | 29.5139 | 29.42 | 2,137 |
| 27 Mar 2024 | 29.3293 | 0.18 | 0.60% | 29.20 | 29.3293 | 29.16 | 1,133 |
| 26 Mar 2024 | 29.1533 | 0.06 | 0.22% | 29.10 | 29.1533 | 29.10 | 893 |
| 25 Mar 2024 | 29.09 | 0.09 | 0.30% | 29.15 | 29.22 | 29.08 | 2,843 |
| 22 Mar 2024 | 29.0044 | -0.12 | -0.40% | 29.15 | 29.15 | 28.93 | 2,910 |
| 21 Mar 2024 | 29.12 | 0.35 | 1.22% | 28.81 | 29.12 | 28.81 | 1,641 |
| 20 Mar 2024 | 28.7693 | -0.15 | -0.51% | 28.32 | 28.7693 | 28.32 | 2,166 |
| 19 Mar 2024 | 28.9157 | 0.07 | 0.23% | 28.92 | 28.925 | 28.81 | 1,812 |
| 18 Mar 2024 | 28.85 | -0.36 | -1.23% | 29.16 | 29.16 | 28.85 | 10,573 |
| 15 Mar 2024 | 29.21 | 0.13 | 0.46% | 28.99 | 29.27 | 28.99 | 2,016 |
| 14 Mar 2024 | 29.077 | -0.40 | -1.34% | 29.50 | 30.45 | 29.0301 | 3,089 |
| 13 Mar 2024 | 29.4727 | -0.04 | -0.15% | 29.60 | 29.60 | 29.4727 | 12,875 |
| 12 Mar 2024 | 29.5163 | 0.30 | 1.01% | 29.36 | 29.5163 | 29.36 | 5,665 |
| 11 Mar 2024 | 29.2213 | 0.17 | 0.58% | 29.05 | 29.27 | 29.05 | 1,883 |
| 08 Mar 2024 | 29.0538 | -0.11 | -0.36% | 29.16 | 29.17 | 29.0538 | 1,029 |
| 07 Mar 2024 | 29.1596 | 0.25 | 0.86% | 29.02 | 29.1799 | 29.00 | 5,497 |
| 06 Mar 2024 | 28.9119 | 0.22 | 0.78% | 28.815 | 29.00 | 28.815 | 1,679 |
| 05 Mar 2024 | 28.6878 | -0.09 | -0.30% | 28.7754 | 28.805 | 28.6878 | 1,184 |
| 04 Mar 2024 | 28.7754 | -0.08 | -0.29% | 28.86 | 28.86 | 28.7754 | 1,864 |
| 01 Mar 2024 | 28.8579 | 0.17 | 0.59% | 28.79 | 28.93 | 28.60 | 6,120 |
| 29 Feb 2024 | 28.6894 | 0.15 | 0.53% | 28.5388 | 28.70 | 28.5388 | 3,626 |
| 28 Feb 2024 | 28.5388 | -0.13 | -0.44% | 28.79 | 28.79 | 28.5192 | 2,054 |
| 27 Feb 2024 | 28.665 | 0.01 | 0.05% | 28.6515 | 28.67 | 28.5246 | 11,168 |
| 26 Feb 2024 | 28.6515 | 0.03 | 0.11% | 28.82 | 28.82 | 28.6515 | 2,467 |
| 23 Feb 2024 | 28.6207 | -0.06 | -0.22% | 28.79 | 28.79 | 28.60 | 741 |
| 22 Feb 2024 | 28.6843 | 0.27 | 0.93% | 28.71 | 28.71 | 28.56 | 904 |
| 21 Feb 2024 | 28.4189 | -0.07 | -0.23% | 28.58 | 28.58 | 28.4189 | 1,353 |
