Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PTN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 2.00 | -0.04 | -1.96% | 2.02 | 2.14 | 2.00 | 98,441 |
| 16 May 2024 | 2.04 | -0.03 | -1.45% | 2.10 | 2.135 | 2.02 | 134,325 |
| 15 May 2024 | 2.07 | -0.34 | -14.11% | 2.21 | 2.25 | 1.90 | 386,485 |
| 14 May 2024 | 2.41 | -0.02 | -0.82% | 2.46 | 2.46 | 2.20 | 238,049 |
| 13 May 2024 | 2.43 | 0.14 | 6.11% | 2.30 | 2.48 | 2.30 | 217,374 |
| 10 May 2024 | 2.29 | -0.06 | -2.55% | 2.42 | 2.47 | 2.2101 | 228,877 |
| 09 May 2024 | 2.35 | 0.30 | 14.63% | 2.09 | 2.43 | 2.09 | 427,945 |
| 08 May 2024 | 2.05 | -0.03 | -1.44% | 2.08 | 2.10 | 2.03 | 75,196 |
| 07 May 2024 | 2.08 | 0.08 | 4.00% | 2.04 | 2.14 | 2.00 | 152,763 |
| 06 May 2024 | 2.00 | -0.11 | -5.21% | 2.12 | 2.21 | 1.9717 | 372,878 |
| 03 May 2024 | 2.11 | 0.06 | 2.93% | 2.10 | 2.165 | 2.01 | 550,206 |
| 02 May 2024 | 2.05 | 0.18 | 9.63% | 1.91 | 2.15 | 1.89 | 647,905 |
| 01 May 2024 | 1.87 | 0.01 | 0.54% | 1.86 | 1.95 | 1.81 | 135,565 |
| 30 Abr 2024 | 1.86 | 0.07 | 3.91% | 1.79 | 1.93 | 1.79 | 147,382 |
| 29 Abr 2024 | 1.79 | -0.03 | -1.65% | 1.76 | 1.85 | 1.75 | 81,344 |
| 26 Abr 2024 | 1.82 | 0.10 | 5.81% | 1.72 | 1.83 | 1.68 | 118,925 |
| 25 Abr 2024 | 1.72 | -0.01 | -0.58% | 1.72 | 1.74 | 1.66 | 75,584 |
| 24 Abr 2024 | 1.73 | -0.02 | -1.14% | 1.75 | 1.7737 | 1.72 | 59,760 |
| 23 Abr 2024 | 1.75 | 0.03 | 1.74% | 1.72 | 1.8401 | 1.70 | 143,651 |
| 22 Abr 2024 | 1.72 | -0.12 | -6.52% | 1.84 | 1.90 | 1.70 | 206,846 |
| 19 Abr 2024 | 1.84 | -0.05 | -2.65% | 1.89 | 1.95 | 1.84 | 154,772 |
| 18 Abr 2024 | 1.89 | -0.01 | -0.53% | 1.89 | 1.95 | 1.86 | 180,641 |
| 17 Abr 2024 | 1.90 | 0.03 | 1.60% | 1.88 | 1.9437 | 1.82 | 232,270 |
| 16 Abr 2024 | 1.87 | 0.05 | 2.75% | 1.87 | 1.91 | 1.81 | 240,119 |
| 15 Abr 2024 | 1.82 | -0.10 | -5.21% | 1.94 | 1.98 | 1.8136 | 293,603 |
| 12 Abr 2024 | 1.92 | -0.08 | -4.00% | 1.99 | 2.0279 | 1.85 | 320,047 |
| 11 Abr 2024 | 2.00 | 0.13 | 6.95% | 1.87 | 2.03 | 1.87 | 303,241 |
| 10 Abr 2024 | 1.87 | -0.21 | -10.10% | 2.11 | 2.11 | 1.75 | 496,546 |
| 09 Abr 2024 | 2.08 | 0.06 | 2.97% | 2.10 | 2.17 | 1.91 | 819,971 |
| 08 Abr 2024 | 2.02 | 0.26 | 14.77% | 1.80 | 2.88 | 1.80 | 12,653,792 |
| 05 Abr 2024 | 1.76 | 0.02 | 1.15% | 1.75 | 1.7669 | 1.69 | 94,393 |
| 04 Abr 2024 | 1.74 | 0.04 | 2.35% | 1.72 | 1.80 | 1.6551 | 106,113 |
| 03 Abr 2024 | 1.70 | -0.02 | -1.16% | 1.68 | 1.72 | 1.64 | 98,182 |
| 02 Abr 2024 | 1.72 | -0.04 | -2.27% | 1.80 | 1.82 | 1.68 | 106,179 |
| 01 Abr 2024 | 1.76 | -0.11 | -5.88% | 1.86 | 1.90 | 1.75 | 71,131 |
| 28 Mar 2024 | 1.87 | 0.27 | 16.88% | 1.61 | 1.92 | 1.61 | 395,918 |
| 27 Mar 2024 | 1.60 | -0.02 | -1.23% | 1.63 | 1.67 | 1.58 | 112,885 |
| 26 Mar 2024 | 1.62 | 0.10 | 6.58% | 1.55 | 1.65 | 1.53 | 186,919 |
| 25 Mar 2024 | 1.52 | -0.03 | -1.94% | 1.56 | 1.60 | 1.52 | 103,033 |
| 22 Mar 2024 | 1.55 | -0.07 | -4.32% | 1.57 | 1.62 | 1.51 | 150,356 |
| 21 Mar 2024 | 1.62 | 0.05 | 3.18% | 1.58 | 1.66 | 1.55 | 165,279 |
| 20 Mar 2024 | 1.57 | 0.01 | 0.64% | 1.60 | 1.60 | 1.46 | 254,653 |
| 19 Mar 2024 | 1.56 | -0.04 | -2.50% | 1.58 | 1.6305 | 1.53 | 163,343 |
| 18 Mar 2024 | 1.60 | 0.06 | 3.90% | 1.55 | 1.73 | 1.52 | 369,407 |
| 15 Mar 2024 | 1.54 | 0.04 | 2.67% | 1.54 | 1.63 | 1.51 | 377,718 |
| 14 Mar 2024 | 1.50 | -0.10 | -6.25% | 1.60 | 1.60 | 1.50 | 265,038 |
| 13 Mar 2024 | 1.60 | -0.07 | -4.19% | 1.70 | 1.71 | 1.60 | 185,484 |
| 12 Mar 2024 | 1.67 | -0.04 | -2.34% | 1.75 | 1.76 | 1.64 | 188,443 |
| 11 Mar 2024 | 1.71 | -0.13 | -7.07% | 1.88 | 1.88 | 1.63 | 471,011 |
| 08 Mar 2024 | 1.84 | -0.05 | -2.65% | 1.93 | 1.98 | 1.785 | 471,508 |
| 07 Mar 2024 | 1.89 | 0.03 | 1.61% | 1.88 | 1.94 | 1.83 | 148,129 |
| 06 Mar 2024 | 1.86 | -0.11 | -5.58% | 1.98 | 2.02 | 1.83 | 541,285 |
| 05 Mar 2024 | 1.97 | -0.01 | -0.51% | 1.98 | 2.14 | 1.96 | 359,527 |
| 04 Mar 2024 | 1.98 | -0.22 | -10.00% | 2.24 | 2.26 | 1.95 | 875,093 |
| 01 Mar 2024 | 2.20 | 0.19 | 9.45% | 2.04 | 2.34 | 2.02 | 974,488 |
| 29 Feb 2024 | 2.01 | -0.44 | -17.96% | 2.29 | 2.31 | 1.85 | 1,543,660 |
| 28 Feb 2024 | 2.45 | -1.52 | -38.29% | 2.20 | 2.76 | 2.04 | 3,928,286 |
| 27 Feb 2024 | 3.97 | 0.35 | 9.67% | 3.65 | 3.9929 | 3.5579 | 672,370 |
| 26 Feb 2024 | 3.62 | 0.49 | 15.65% | 3.11 | 3.67 | 3.02 | 941,413 |
| 23 Feb 2024 | 3.13 | -0.06 | -1.88% | 3.12 | 3.19 | 2.96 | 385,962 |
| 22 Feb 2024 | 3.19 | 0.21 | 7.05% | 3.07 | 3.19 | 2.97 | 325,965 |
| 21 Feb 2024 | 2.98 | -0.26 | -8.02% | 3.21 | 3.30 | 2.86 | 592,749 |
| 20 Feb 2024 | 3.24 | 0.22 | 7.28% | 3.09 | 3.37 | 3.00 | 789,207 |
