Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PPTY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 31.74 | -0.08 | -0.27% | 31.80 | 31.88 | 31.67 | 13,117 |
| 18 Jul 2024 | 31.8246 | -0.22 | -0.69% | 31.95 | 32.22 | 31.72 | 17,533 |
| 17 Jul 2024 | 32.0464 | 0.06 | 0.18% | 31.91 | 32.34 | 31.91 | 22,271 |
| 16 Jul 2024 | 31.9897 | 0.23 | 0.71% | 31.76 | 31.9897 | 31.6308 | 17,927 |
| 15 Jul 2024 | 31.7627 | 0.25 | 0.81% | 31.68 | 31.83 | 31.68 | 48,398 |
| 12 Jul 2024 | 31.5089 | 0.16 | 0.51% | 31.49 | 31.643 | 31.49 | 9,179 |
| 11 Jul 2024 | 31.35 | 0.66 | 2.17% | 31.09 | 31.449 | 31.09 | 13,714 |
| 10 Jul 2024 | 30.6856 | 0.31 | 1.00% | 30.47 | 30.6856 | 30.41 | 9,860 |
| 09 Jul 2024 | 30.3804 | 0.04 | 0.13% | 30.32 | 30.45 | 30.1471 | 10,316 |
| 08 Jul 2024 | 30.3397 | 0.10 | 0.33% | 30.40 | 30.41 | 30.27 | 5,064 |
| 05 Jul 2024 | 30.24 | -0.06 | -0.19% | 30.28 | 30.30 | 30.24 | 3,471 |
| 03 Jul 2024 | 30.2965 | 0.00 | -0.01% | 30.42 | 30.42 | 30.28 | 1,512 |
| 02 Jul 2024 | 30.30 | 0.16 | 0.53% | 30.22 | 30.34 | 30.21 | 4,258 |
| 01 Jul 2024 | 30.14 | 0.21 | 0.70% | 30.66 | 30.66 | 29.97 | 44,179 |
| 28 Jun 2024 | 29.93 | 0.00 | 0.00% | 29.93 | 29.93 | 29.93 | 0 |
| 27 Jun 2024 | 29.93 | 0.20 | 0.67% | 29.80 | 29.93 | 29.681 | 1,762 |
| 26 Jun 2024 | 29.731 | -0.10 | -0.33% | 29.74 | 29.80 | 29.648 | 2,055 |
| 25 Jun 2024 | 29.83 | -0.32 | -1.06% | 29.82 | 29.9199 | 29.82 | 3,189 |
| 24 Jun 2024 | 30.15 | 0.29 | 0.97% | 29.95 | 30.3699 | 29.95 | 2,989 |
| 21 Jun 2024 | 29.86 | 0.04 | 0.13% | 29.90 | 29.90 | 29.80 | 3,148 |
| 20 Jun 2024 | 29.821 | -0.15 | -0.51% | 29.89 | 29.89 | 29.8001 | 11,915 |
| 18 Jun 2024 | 29.9724 | 0.13 | 0.42% | 29.86 | 30.04 | 29.86 | 5,096 |
| 17 Jun 2024 | 29.847 | 0.03 | 0.11% | 29.71 | 29.95 | 29.6245 | 5,486 |
| 14 Jun 2024 | 29.813 | 0.02 | 0.07% | 29.64 | 29.813 | 29.64 | 1,053 |
| 13 Jun 2024 | 29.7934 | 0.11 | 0.38% | 29.71 | 29.92 | 29.71 | 5,775 |
| 12 Jun 2024 | 29.6795 | 0.32 | 1.08% | 29.95 | 30.0654 | 29.63 | 2,662 |
| 11 Jun 2024 | 29.3629 | -0.09 | -0.31% | 29.33 | 29.45 | 29.31 | 4,531 |
| 10 Jun 2024 | 29.4541 | 0.00 | 0.01% | 29.29 | 29.615 | 29.25 | 5,641 |
| 07 Jun 2024 | 29.4503 | -0.25 | -0.83% | 29.38 | 29.46 | 29.3509 | 5,671 |
| 06 Jun 2024 | 29.6974 | 0.01 | 0.02% | 29.60 | 29.73 | 29.60 | 6,523 |
| 05 Jun 2024 | 29.6911 | -0.04 | -0.13% | 29.78 | 29.78 | 29.6911 | 9,837 |
| 04 Jun 2024 | 29.7294 | 0.23 | 0.78% | 29.45 | 29.845 | 29.45 | 4,822 |
| 03 Jun 2024 | 29.50 | -0.05 | -0.17% | 29.66 | 29.66 | 29.3701 | 7,850 |
| 31 May 2024 | 29.5509 | 0.47 | 1.60% | 29.21 | 29.5509 | 29.21 | 11,251 |
| 30 May 2024 | 29.085 | 0.44 | 1.55% | 28.79 | 29.085 | 28.79 | 12,089 |
| 29 May 2024 | 28.6407 | -0.33 | -1.14% | 28.64 | 28.6407 | 28.47 | 133,072 |
| 28 May 2024 | 28.97 | -0.19 | -0.65% | 29.39 | 29.39 | 28.8901 | 12,006 |
| 24 May 2024 | 29.1609 | 0.07 | 0.23% | 29.35 | 29.35 | 29.14 | 5,571 |
| 23 May 2024 | 29.0935 | -0.57 | -1.93% | 29.70 | 29.70 | 29.0935 | 5,738 |
| 22 May 2024 | 29.6652 | -0.28 | -0.95% | 29.80 | 29.92 | 29.6652 | 4,924 |
| 21 May 2024 | 29.95 | 0.07 | 0.23% | 29.82 | 29.95 | 29.82 | 2,726 |
| 20 May 2024 | 29.8813 | -0.18 | -0.60% | 30.09 | 30.09 | 29.8813 | 2,231 |
| 17 May 2024 | 30.0611 | 0.00 | 0.01% | 30.20 | 30.20 | 30.01 | 1,504 |
| 16 May 2024 | 30.0594 | -0.07 | -0.22% | 30.18 | 30.18 | 30.04 | 5,215 |
| 15 May 2024 | 30.1248 | 0.26 | 0.87% | 30.33 | 30.33 | 30.088 | 4,447 |
| 14 May 2024 | 29.8662 | 0.25 | 0.85% | 29.85 | 29.90 | 29.72 | 7,254 |
| 13 May 2024 | 29.6149 | 0.06 | 0.19% | 29.73 | 29.73 | 29.50 | 4,815 |
| 10 May 2024 | 29.5586 | -0.04 | -0.12% | 29.64 | 29.64 | 29.43 | 4,835 |
| 09 May 2024 | 29.5945 | 0.47 | 1.62% | 29.32 | 29.60 | 29.32 | 2,152 |
| 08 May 2024 | 29.1234 | -0.25 | -0.84% | 29.17 | 29.17 | 29.04 | 1,635 |
| 07 May 2024 | 29.3701 | 0.17 | 0.58% | 29.39 | 29.50 | 29.35 | 5,932 |
| 06 May 2024 | 29.2014 | 0.14 | 0.48% | 29.33 | 29.33 | 29.11 | 3,669 |
| 03 May 2024 | 29.0614 | 0.09 | 0.32% | 29.38 | 29.38 | 29.0237 | 33,559 |
| 02 May 2024 | 28.97 | 0.45 | 1.58% | 28.77 | 28.985 | 28.70 | 3,965 |
| 01 May 2024 | 28.5183 | -0.12 | -0.41% | 28.62 | 28.87 | 28.5183 | 6,834 |
| 30 Abr 2024 | 28.6345 | -0.30 | -1.03% | 28.74 | 28.88 | 28.6345 | 2,334 |
| 29 Abr 2024 | 28.9324 | 0.24 | 0.82% | 28.82 | 29.06 | 28.82 | 1,479 |
| 26 Abr 2024 | 28.6963 | 0.03 | 0.10% | 28.75 | 28.9586 | 28.6963 | 11,311 |
| 25 Abr 2024 | 28.667 | -0.20 | -0.70% | 28.59 | 28.7099 | 28.59 | 16,848 |
| 24 Abr 2024 | 28.8684 | 0.04 | 0.15% | 28.71 | 28.8684 | 28.71 | 5,717 |
| 23 Abr 2024 | 28.8245 | 0.23 | 0.82% | 28.56 | 28.8752 | 28.56 | 4,404 |
