Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
POS.GB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 17.00 | 0.50 | 3.03% | 16.50 | 17.50 | 16.10 | 25,000 |
| 24 May 2024 | 16.50 | 1.00 | 6.45% | 15.50 | 16.50 | 14.50 | 13,797 |
| 23 May 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 15.50 | 14.50 | 0.00 |
| 22 May 2024 | 15.50 | -0.75 | -4.62% | 16.25 | 16.25 | 14.50 | 3,778 |
| 21 May 2024 | 16.25 | 0.00 | 0.00% | 16.25 | 16.25 | 15.12 | 5,529 |
| 20 May 2024 | 16.25 | 1.25 | 8.33% | 15.00 | 16.25 | 14.50 | 586 |
| 17 May 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 14.50 | 0.00 |
| 16 May 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 14.50 | 13,182 |
| 15 May 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 14.50 | 0.00 |
| 14 May 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 14.50 | 0.00 |
| 13 May 2024 | 15.00 | 0.50 | 3.45% | 14.50 | 15.00 | 13.50 | 0.00 |
| 10 May 2024 | 14.50 | 0.75 | 5.45% | 13.75 | 14.77 | 13.00 | 17,285 |
| 09 May 2024 | 13.75 | 0.25 | 1.85% | 13.50 | 14.185 | 12.50 | 34,870 |
| 08 May 2024 | 13.50 | -0.25 | -1.82% | 13.75 | 13.93 | 12.50 | 3,589 |
| 07 May 2024 | 13.75 | -1.75 | -11.29% | 15.50 | 15.50 | 13.00 | 112,436 |
| 03 May 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 15.50 | 15.50 | 0.00 |
| 02 May 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 15.50 | 15.50 | 0.00 |
| 01 May 2024 | 15.50 | -0.25 | -1.59% | 15.75 | 15.75 | 15.50 | 0.00 |
| 30 Abr 2024 | 15.75 | -0.75 | -4.55% | 16.50 | 16.50 | 14.60 | 41,056 |
| 29 Abr 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 15.65 | 31,766 |
| 26 Abr 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 15.74 | 4,920 |
| 25 Abr 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 16.50 | 0.00 |
| 24 Abr 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 16.50 | 0.00 |
| 23 Abr 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 15.42 | 9,675 |
| 22 Abr 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 15.15 | 7,323 |
| 19 Abr 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 15.15 | 17,293 |
| 18 Abr 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 16.50 | 0.00 |
| 17 Abr 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 16.50 | 0.00 |
| 16 Abr 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 15.05 | 50,000 |
| 15 Abr 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 15.425 | 10,397 |
| 12 Abr 2024 | 16.50 | -0.50 | -2.94% | 17.00 | 17.00 | 15.65 | 58,100 |
| 11 Abr 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.00 | 16.50 | 0.00 |
| 10 Abr 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.00 | 16.50 | 0.00 |
| 09 Abr 2024 | 17.00 | -0.50 | -2.86% | 17.50 | 17.50 | 16.05 | 72,690 |
| 08 Abr 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 16.20 | 32,662 |
| 05 Abr 2024 | 17.50 | 0.00 | 0.00% | 17.00 | 17.50 | 16.10 | 15,000 |
| 04 Abr 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 16.10 | 10,000 |
| 03 Abr 2024 | 17.50 | -0.50 | -2.78% | 18.00 | 18.00 | 17.50 | 0.00 |
| 02 Abr 2024 | 18.00 | -0.50 | -2.70% | 18.50 | 18.50 | 16.69 | 5,681 |
| 28 Mar 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 17.15 | 24,000 |
| 27 Mar 2024 | 18.50 | 1.50 | 8.82% | 17.00 | 19.00 | 17.00 | 66,360 |
| 26 Mar 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.50 | 17.00 | 0.00 |
| 25 Mar 2024 | 17.00 | -0.50 | -2.86% | 17.50 | 18.00 | 16.60 | 42,404 |
| 22 Mar 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 18.00 | 17.50 | 0.00 |
| 21 Mar 2024 | 17.50 | -0.25 | -1.41% | 17.75 | 18.50 | 17.15 | 23,689 |
| 20 Mar 2024 | 17.75 | 0.00 | 0.00% | 17.75 | 18.50 | 17.75 | 0.00 |
| 19 Mar 2024 | 17.75 | -0.25 | -1.39% | 18.00 | 18.50 | 17.685 | 85,944 |
| 18 Mar 2024 | 18.00 | 1.25 | 7.46% | 17.00 | 18.50 | 17.00 | 61,086 |
| 15 Mar 2024 | 16.75 | 0.00 | 0.00% | 16.75 | 17.00 | 16.75 | 0.00 |
| 14 Mar 2024 | 16.75 | 0.00 | 0.00% | 17.00 | 17.00 | 16.75 | 0.00 |
| 13 Mar 2024 | 16.75 | 0.25 | 1.52% | 16.50 | 17.00 | 16.30 | 6,410 |
| 12 Mar 2024 | 16.50 | -2.00 | -10.81% | 18.50 | 18.50 | 16.50 | 0.00 |
| 11 Mar 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0.00 |
| 08 Mar 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0.00 |
| 07 Mar 2024 | 18.50 | 2.50 | 15.63% | 16.00 | 18.80 | 15.50 | 70,111 |
| 06 Mar 2024 | 16.00 | 0.00 | 0.00% | 16.00 | 16.00 | 15.50 | 0.00 |
| 05 Mar 2024 | 16.00 | 0.00 | 0.00% | 16.00 | 16.72 | 15.50 | 30,000 |
| 04 Mar 2024 | 16.00 | -0.50 | -3.03% | 16.50 | 16.50 | 15.50 | 33,304 |
| 01 Mar 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 15.50 | 0.00 |
| 29 Feb 2024 | 16.50 | -1.00 | -5.71% | 17.50 | 17.50 | 15.50 | 0.00 |
