Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PTLC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 49.84 | 0.19 | 0.38% | 49.77 | 49.85 | 49.61 | 125,573 |
| 24 Jun 2024 | 49.65 | -0.11 | -0.22% | 49.83 | 49.97 | 49.63 | 84,085 |
| 21 Jun 2024 | 49.76 | -0.10 | -0.20% | 49.77 | 49.89 | 49.57 | 95,635 |
| 20 Jun 2024 | 49.86 | -0.13 | -0.26% | 50.05 | 50.14 | 49.72 | 110,525 |
| 18 Jun 2024 | 49.99 | 0.14 | 0.28% | 49.89 | 49.9993 | 49.8357 | 80,668 |
| 17 Jun 2024 | 49.85 | 0.36 | 0.73% | 49.42 | 49.9899 | 49.37 | 87,019 |
| 14 Jun 2024 | 49.49 | 0.04 | 0.08% | 49.33 | 49.49 | 49.22 | 86,258 |
| 13 Jun 2024 | 49.45 | 0.07 | 0.14% | 49.56 | 49.56 | 49.22 | 147,286 |
| 12 Jun 2024 | 49.38 | 0.43 | 0.88% | 49.42 | 49.58 | 49.29 | 97,304 |
| 11 Jun 2024 | 48.95 | 0.18 | 0.38% | 48.73 | 48.95 | 48.50 | 108,636 |
| 10 Jun 2024 | 48.7664 | 0.09 | 0.18% | 48.60 | 48.82 | 48.51 | 276,848 |
| 07 Jun 2024 | 48.68 | -0.03 | -0.05% | 48.685 | 48.93 | 48.56 | 86,527 |
| 06 Jun 2024 | 48.705 | -0.02 | -0.03% | 48.80 | 48.8049 | 48.57 | 192,346 |
| 05 Jun 2024 | 48.72 | 0.56 | 1.16% | 48.36 | 48.74 | 48.2491 | 227,735 |
| 04 Jun 2024 | 48.1626 | 0.06 | 0.13% | 48.02 | 48.2456 | 47.8507 | 84,020 |
| 03 Jun 2024 | 48.10 | 0.02 | 0.04% | 48.19 | 48.22 | 47.6533 | 122,506 |
| 31 May 2024 | 48.08 | 0.41 | 0.86% | 47.79 | 48.08 | 47.2777 | 95,668 |
| 30 May 2024 | 47.67 | -0.29 | -0.59% | 47.85 | 47.89 | 47.54 | 125,497 |
| 29 May 2024 | 47.955 | -0.36 | -0.73% | 47.90 | 48.07 | 47.90 | 81,258 |
| 28 May 2024 | 48.31 | 0.04 | 0.08% | 48.36 | 48.36 | 48.08 | 92,204 |
| 24 May 2024 | 48.27 | 0.30 | 0.63% | 48.11 | 48.33 | 48.05 | 64,672 |
| 23 May 2024 | 47.97 | -0.34 | -0.70% | 48.61 | 48.61 | 47.8575 | 188,220 |
| 22 May 2024 | 48.31 | -0.13 | -0.27% | 48.41 | 48.46 | 48.13 | 120,271 |
| 21 May 2024 | 48.44 | 0.11 | 0.24% | 48.28 | 48.46 | 48.2618 | 89,741 |
| 20 May 2024 | 48.325 | 0.05 | 0.11% | 48.23 | 48.476 | 48.23 | 157,167 |
| 17 May 2024 | 48.27 | 0.05 | 0.10% | 48.29 | 48.29 | 48.13 | 90,310 |
| 16 May 2024 | 48.22 | -0.10 | -0.21% | 48.29 | 48.49 | 48.22 | 114,556 |
| 15 May 2024 | 48.32 | 0.60 | 1.26% | 47.98 | 48.3533 | 47.91 | 117,225 |
| 14 May 2024 | 47.72 | 0.21 | 0.44% | 47.50 | 47.79 | 47.48 | 77,953 |
| 13 May 2024 | 47.51 | 0.02 | 0.04% | 47.68 | 47.68 | 47.4264 | 74,715 |
| 10 May 2024 | 47.49 | 0.07 | 0.15% | 47.53 | 47.6697 | 47.39 | 126,358 |
| 09 May 2024 | 47.42 | 0.24 | 0.51% | 47.225 | 47.44 | 47.14 | 76,641 |
| 08 May 2024 | 47.18 | -0.03 | -0.06% | 46.97 | 47.2289 | 46.97 | 132,249 |
| 07 May 2024 | 47.21 | 0.08 | 0.17% | 47.19 | 47.30 | 47.1149 | 97,859 |
| 06 May 2024 | 47.13 | 0.48 | 1.03% | 46.82 | 47.13 | 46.82 | 89,462 |
| 03 May 2024 | 46.65 | 0.59 | 1.28% | 46.62 | 46.74 | 46.4156 | 101,360 |
| 02 May 2024 | 46.06 | 0.40 | 0.88% | 45.96 | 46.12 | 45.60 | 71,983 |
| 01 May 2024 | 45.66 | -0.16 | -0.35% | 45.73 | 46.30 | 45.5964 | 116,378 |
| 30 Abr 2024 | 45.82 | -0.72 | -1.55% | 46.42 | 46.56 | 45.81 | 96,947 |
| 29 Abr 2024 | 46.54 | 0.15 | 0.32% | 46.55 | 46.5799 | 46.2753 | 68,359 |
| 26 Abr 2024 | 46.39 | 0.48 | 1.05% | 46.22 | 46.50 | 46.16 | 69,846 |
| 25 Abr 2024 | 45.91 | -0.23 | -0.50% | 45.50 | 46.00 | 45.43 | 81,688 |
| 24 Abr 2024 | 46.14 | 0.05 | 0.11% | 46.24 | 46.265 | 45.91 | 118,971 |
| 23 Abr 2024 | 46.09 | 0.54 | 1.19% | 45.81 | 46.17 | 45.73 | 131,861 |
| 22 Abr 2024 | 45.55 | 0.36 | 0.80% | 45.38 | 45.83 | 45.205 | 166,602 |
| 19 Abr 2024 | 45.19 | -0.38 | -0.84% | 45.53 | 45.64 | 45.07 | 129,780 |
| 18 Abr 2024 | 45.5716 | -0.11 | -0.24% | 45.84 | 45.9856 | 45.4901 | 186,454 |
| 17 Abr 2024 | 45.68 | -0.25 | -0.54% | 46.18 | 46.18 | 45.6199 | 241,561 |
| 16 Abr 2024 | 45.93 | -0.12 | -0.26% | 46.09 | 46.20 | 45.80 | 166,076 |
| 15 Abr 2024 | 46.05 | -0.55 | -1.18% | 47.00 | 47.0093 | 45.94 | 172,054 |
| 12 Abr 2024 | 46.60 | -0.65 | -1.38% | 46.95 | 47.065 | 46.475 | 85,818 |
| 11 Abr 2024 | 47.25 | 0.33 | 0.70% | 47.06 | 47.38 | 46.77 | 204,652 |
| 10 Abr 2024 | 46.92 | -0.44 | -0.92% | 46.76 | 47.089 | 46.7361 | 100,964 |
| 09 Abr 2024 | 47.3561 | 0.03 | 0.06% | 47.46 | 47.60 | 46.9625 | 89,367 |
| 08 Abr 2024 | 47.33 | -0.01 | -0.02% | 47.40 | 47.4799 | 47.27 | 184,694 |
| 05 Abr 2024 | 47.34 | 0.49 | 1.05% | 46.89 | 47.47 | 46.89 | 64,707 |
| 04 Abr 2024 | 46.85 | -0.58 | -1.22% | 47.72 | 47.80 | 46.81 | 141,959 |
| 03 Abr 2024 | 47.43 | 0.12 | 0.25% | 47.20 | 47.54 | 47.20 | 162,952 |
| 02 Abr 2024 | 47.31 | -0.33 | -0.69% | 47.27 | 47.36 | 47.15 | 124,951 |
| 01 Abr 2024 | 47.64 | -0.08 | -0.17% | 47.85 | 47.8577 | 47.56 | 153,972 |
| 28 Mar 2024 | 47.72 | 0.01 | 0.02% | 47.75 | 47.85 | 47.7196 | 106,239 |
