Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PSI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 57.91 | -0.97 | -1.65% | 59.09 | 59.09 | 57.63 | 159,475 |
| 26 Sep 2024 | 58.88 | 2.77 | 4.94% | 58.87 | 59.34 | 57.1901 | 181,231 |
| 25 Sep 2024 | 56.11 | 0.36 | 0.65% | 55.61 | 56.50 | 55.61 | 125,475 |
| 24 Sep 2024 | 55.75 | 0.64 | 1.16% | 55.71 | 56.005 | 55.01 | 144,398 |
| 23 Sep 2024 | 55.11 | 0.23 | 0.42% | 55.11 | 55.36 | 54.76 | 1,059,235 |
| 20 Sep 2024 | 54.88 | -0.71 | -1.28% | 55.14 | 55.22 | 54.425 | 78,905 |
| 19 Sep 2024 | 55.59 | 2.31 | 4.34% | 55.32 | 56.1663 | 54.89 | 116,908 |
| 18 Sep 2024 | 53.28 | -0.57 | -1.06% | 54.21 | 54.89 | 53.28 | 77,195 |
| 17 Sep 2024 | 53.85 | 0.41 | 0.77% | 54.07 | 54.42 | 53.36 | 86,065 |
| 16 Sep 2024 | 53.44 | -1.22 | -2.23% | 53.82 | 53.82 | 52.93 | 58,727 |
| 13 Sep 2024 | 54.66 | 1.23 | 2.30% | 53.94 | 54.71 | 53.94 | 55,708 |
| 12 Sep 2024 | 53.43 | -0.44 | -0.82% | 53.79 | 54.09 | 52.83 | 63,360 |
| 11 Sep 2024 | 53.87 | 2.14 | 4.14% | 51.95 | 53.96 | 51.21 | 183,759 |
| 10 Sep 2024 | 51.73 | 0.38 | 0.74% | 51.56 | 51.80 | 50.75 | 81,429 |
| 09 Sep 2024 | 51.35 | 0.57 | 1.12% | 51.52 | 51.87 | 50.97 | 67,790 |
| 06 Sep 2024 | 50.78 | -2.16 | -4.08% | 52.66 | 52.66 | 50.58 | 149,030 |
| 05 Sep 2024 | 52.94 | -0.39 | -0.73% | 52.69 | 53.69 | 52.57 | 153,433 |
| 04 Sep 2024 | 53.33 | 0.33 | 0.62% | 52.54 | 54.1158 | 52.26 | 128,782 |
| 03 Sep 2024 | 53.00 | -4.65 | -8.07% | 56.52 | 56.52 | 52.78 | 159,079 |
| 30 Ago 2024 | 57.65 | 0.70 | 1.23% | 57.98 | 58.06 | 56.79 | 64,209 |
| 29 Ago 2024 | 56.95 | 0.34 | 0.60% | 56.99 | 58.255 | 56.65 | 106,174 |
| 28 Ago 2024 | 56.61 | -0.85 | -1.48% | 57.39 | 57.53 | 55.85 | 80,334 |
| 27 Ago 2024 | 57.46 | 0.64 | 1.13% | 56.39 | 57.66 | 55.94 | 52,736 |
| 26 Ago 2024 | 56.82 | -1.57 | -2.69% | 58.20 | 58.20 | 56.5922 | 46,593 |
| 23 Ago 2024 | 58.39 | 1.52 | 2.67% | 57.72 | 58.72 | 57.5183 | 102,665 |
| 22 Ago 2024 | 56.87 | -1.85 | -3.15% | 59.14 | 59.14 | 56.73 | 122,641 |
| 21 Ago 2024 | 58.72 | 1.29 | 2.25% | 57.82 | 58.91 | 57.71 | 98,486 |
| 20 Ago 2024 | 57.43 | -0.87 | -1.49% | 58.20 | 58.45 | 57.18 | 64,940 |
| 19 Ago 2024 | 58.30 | 0.77 | 1.34% | 57.45 | 58.32 | 56.51 | 85,563 |
| 16 Ago 2024 | 57.53 | -0.30 | -0.52% | 57.26 | 57.875 | 56.94 | 55,555 |
| 15 Ago 2024 | 57.83 | 2.86 | 5.20% | 56.28 | 58.00 | 56.105 | 114,278 |
| 14 Ago 2024 | 54.97 | -0.07 | -0.13% | 55.57 | 55.71 | 54.17 | 74,065 |
| 13 Ago 2024 | 55.04 | 1.98 | 3.73% | 53.74 | 55.11 | 53.53 | 80,416 |
| 12 Ago 2024 | 53.06 | 0.19 | 0.36% | 52.95 | 53.58 | 52.37 | 85,544 |
| 09 Ago 2024 | 52.87 | 0.21 | 0.40% | 52.36 | 53.16 | 52.03 | 192,154 |
| 08 Ago 2024 | 52.66 | 3.53 | 7.19% | 50.67 | 52.66 | 50.01 | 113,613 |
| 07 Ago 2024 | 49.13 | -0.80 | -1.60% | 51.82 | 52.22 | 48.96 | 160,603 |
| 06 Ago 2024 | 49.93 | 0.35 | 0.71% | 50.05 | 51.23 | 49.04 | 331,731 |
| 05 Ago 2024 | 49.58 | -0.74 | -1.47% | 46.60 | 50.86 | 46.60 | 385,310 |
| 02 Ago 2024 | 50.32 | -2.61 | -4.93% | 51.01 | 51.565 | 49.75 | 269,357 |
| 01 Ago 2024 | 52.93 | -4.52 | -7.87% | 56.43 | 56.8017 | 52.36 | 330,282 |
| 31 Jul 2024 | 57.45 | 3.46 | 6.41% | 56.32 | 57.4515 | 56.215 | 197,750 |
| 30 Jul 2024 | 53.99 | -2.64 | -4.66% | 56.93 | 56.93 | 53.75 | 118,725 |
| 29 Jul 2024 | 56.63 | -0.25 | -0.44% | 57.40 | 58.44 | 56.5745 | 44,799 |
| 26 Jul 2024 | 56.88 | 0.92 | 1.64% | 57.37 | 57.3812 | 56.395 | 53,428 |
| 25 Jul 2024 | 55.96 | -1.73 | -3.00% | 57.32 | 57.62 | 55.1101 | 121,321 |
| 24 Jul 2024 | 57.69 | -3.39 | -5.55% | 60.05 | 60.27 | 57.6201 | 91,825 |
| 23 Jul 2024 | 61.08 | -0.52 | -0.84% | 60.96 | 61.6482 | 60.75 | 60,066 |
| 22 Jul 2024 | 61.60 | 2.47 | 4.18% | 60.28 | 61.675 | 60.01 | 65,725 |
| 19 Jul 2024 | 59.13 | -1.56 | -2.57% | 60.73 | 60.73 | 59.01 | 117,293 |
| 18 Jul 2024 | 60.69 | -0.60 | -0.98% | 62.24 | 62.33 | 59.61 | 148,808 |
| 17 Jul 2024 | 61.29 | -5.43 | -8.14% | 64.33 | 64.33 | 61.20 | 173,615 |
| 16 Jul 2024 | 66.72 | 0.48 | 0.72% | 66.61 | 66.73 | 65.65 | 110,693 |
| 15 Jul 2024 | 66.24 | 0.76 | 1.16% | 66.03 | 66.90 | 65.48 | 145,928 |
| 12 Jul 2024 | 65.48 | 0.75 | 1.16% | 65.15 | 66.41 | 64.61 | 62,695 |
| 11 Jul 2024 | 64.73 | -1.95 | -2.92% | 67.07 | 67.327 | 64.6551 | 96,889 |
| 10 Jul 2024 | 66.68 | 1.08 | 1.65% | 66.18 | 66.72 | 65.865 | 95,145 |
| 09 Jul 2024 | 65.60 | 0.03 | 0.05% | 65.96 | 66.37 | 65.21 | 85,315 |
| 08 Jul 2024 | 65.57 | 1.01 | 1.56% | 65.07 | 65.8597 | 65.00 | 79,238 |
| 05 Jul 2024 | 64.56 | 0.16 | 0.25% | 64.76 | 64.87 | 64.02 | 53,014 |
| 03 Jul 2024 | 64.40 | 0.77 | 1.21% | 63.69 | 64.7257 | 63.3354 | 23,223 |
| 02 Jul 2024 | 63.63 | 0.87 | 1.39% | 62.51 | 63.63 | 62.51 | 50,043 |
| 01 Jul 2024 | 62.76 | 0.72 | 1.16% | 62.95 | 62.95 | 61.31 | 181,157 |
