Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
1PSM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 7.485 | 0.04 | 0.60% | 7.485 | 7.485 | 7.485 | 60 |
| 17 May 2024 | 7.44 | 0.00 | 0.00% | 7.44 | 7.44 | 7.44 | 0.00 |
| 16 May 2024 | 7.44 | -0.15 | -1.91% | 7.29 | 7.44 | 7.29 | 2,447 |
| 15 May 2024 | 7.585 | 0.68 | 9.77% | 7.325 | 7.66 | 7.325 | 6,296 |
| 14 May 2024 | 6.91 | -0.38 | -5.21% | 6.91 | 6.91 | 6.91 | 10 |
| 13 May 2024 | 7.29 | 0.20 | 2.75% | 7.29 | 7.29 | 7.29 | 800 |
| 10 May 2024 | 7.095 | -0.07 | -0.98% | 7.135 | 7.135 | 7.095 | 850 |
| 09 May 2024 | 7.165 | 0.00 | 0.00% | 7.165 | 7.165 | 7.165 | 0.00 |
| 08 May 2024 | 7.165 | 0.21 | 3.02% | 7.17 | 7.17 | 7.165 | 5,000 |
| 07 May 2024 | 6.955 | -0.06 | -0.78% | 7.08 | 7.08 | 6.955 | 6,750 |
| 06 May 2024 | 7.01 | -0.13 | -1.75% | 7.115 | 7.115 | 7.01 | 501 |
| 03 May 2024 | 7.135 | -0.03 | -0.35% | 7.135 | 7.135 | 7.135 | 805 |
| 02 May 2024 | 7.16 | -0.11 | -1.45% | 7.345 | 7.345 | 7.16 | 972 |
| 30 Abr 2024 | 7.265 | -0.21 | -2.81% | 7.265 | 7.265 | 7.265 | 4 |
| 29 Abr 2024 | 7.475 | 0.04 | 0.61% | 7.30 | 7.475 | 7.30 | 203 |
| 26 Abr 2024 | 7.43 | -0.26 | -3.38% | 7.43 | 7.43 | 7.43 | 870 |
| 25 Abr 2024 | 7.69 | 0.24 | 3.22% | 7.69 | 7.69 | 7.69 | 320 |
| 24 Abr 2024 | 7.45 | 0.04 | 0.54% | 7.45 | 7.45 | 7.45 | 801 |
| 23 Abr 2024 | 7.41 | -0.05 | -0.60% | 7.47 | 7.47 | 7.41 | 360 |
| 22 Abr 2024 | 7.455 | 0.11 | 1.50% | 7.515 | 7.55 | 7.455 | 3,771 |
| 19 Abr 2024 | 7.345 | 0.00 | 0.00% | 7.345 | 7.345 | 7.345 | 0.00 |
| 18 Abr 2024 | 7.345 | -0.60 | -7.49% | 7.965 | 8.00 | 7.345 | 4,221 |
| 17 Abr 2024 | 7.94 | 0.50 | 6.72% | 7.67 | 7.94 | 7.67 | 1,472 |
| 16 Abr 2024 | 7.44 | -0.14 | -1.78% | 8.04 | 8.04 | 7.44 | 5,282 |
| 15 Abr 2024 | 7.575 | 0.26 | 3.48% | 7.39 | 7.815 | 7.39 | 5,549 |
| 12 Abr 2024 | 7.32 | -0.31 | -4.06% | 7.67 | 7.67 | 7.32 | 4,644 |
| 11 Abr 2024 | 7.63 | 0.14 | 1.80% | 7.505 | 7.725 | 7.485 | 3,071 |
| 10 Abr 2024 | 7.495 | 0.12 | 1.56% | 7.535 | 7.60 | 7.46 | 2,798 |
| 09 Abr 2024 | 7.38 | 0.37 | 5.20% | 7.39 | 7.44 | 7.27 | 4,198 |
| 08 Abr 2024 | 7.015 | 0.34 | 5.09% | 6.885 | 7.055 | 6.885 | 18,590 |
| 05 Abr 2024 | 6.675 | 0.04 | 0.60% | 6.675 | 6.675 | 6.675 | 100 |
| 04 Abr 2024 | 6.635 | 0.00 | 0.00% | 6.635 | 6.635 | 6.635 | 0.00 |
| 03 Abr 2024 | 6.635 | -0.12 | -1.70% | 6.635 | 6.635 | 6.635 | 801 |
| 02 Abr 2024 | 6.75 | 0.18 | 2.77% | 6.75 | 6.75 | 6.75 | 801 |
| 28 Mar 2024 | 6.568 | -0.03 | -0.45% | 6.568 | 6.568 | 6.568 | 801 |
| 27 Mar 2024 | 6.598 | 0.35 | 5.67% | 6.598 | 6.598 | 6.598 | 100 |
| 26 Mar 2024 | 6.244 | 0.00 | 0.06% | 6.244 | 6.244 | 6.244 | 100 |
| 25 Mar 2024 | 6.24 | -0.01 | -0.10% | 6.28 | 6.28 | 6.24 | 1,183 |
| 22 Mar 2024 | 6.246 | 0.03 | 0.48% | 6.234 | 6.268 | 6.234 | 18,000 |
| 21 Mar 2024 | 6.216 | 0.10 | 1.57% | 6.43 | 6.43 | 6.216 | 1,602 |
| 20 Mar 2024 | 6.12 | -0.18 | -2.80% | 6.118 | 6.24 | 6.118 | 1,194 |
| 19 Mar 2024 | 6.296 | 0.00 | 0.00% | 6.296 | 6.296 | 6.296 | 0.00 |
| 18 Mar 2024 | 6.296 | -0.10 | -1.53% | 6.296 | 6.296 | 6.296 | 200 |
| 15 Mar 2024 | 6.394 | 0.10 | 1.62% | 6.394 | 6.394 | 6.394 | 1,094 |
| 14 Mar 2024 | 6.292 | -0.15 | -2.33% | 6.39 | 6.39 | 6.292 | 951 |
| 13 Mar 2024 | 6.442 | -0.33 | -4.93% | 6.442 | 6.442 | 6.442 | 75 |
| 12 Mar 2024 | 6.776 | 0.00 | 0.00% | 6.776 | 6.776 | 6.776 | 0.00 |
| 11 Mar 2024 | 6.776 | 0.27 | 4.18% | 6.642 | 6.776 | 6.606 | 5,404 |
| 08 Mar 2024 | 6.504 | 0.19 | 3.04% | 6.682 | 6.694 | 6.504 | 477 |
| 07 Mar 2024 | 6.312 | -0.01 | -0.09% | 6.118 | 6.534 | 5.984 | 24,250 |
| 06 Mar 2024 | 6.318 | 0.11 | 1.74% | 6.162 | 6.318 | 6.162 | 939 |
| 05 Mar 2024 | 6.21 | -0.16 | -2.48% | 6.252 | 6.292 | 6.21 | 1,151 |
| 04 Mar 2024 | 6.368 | 0.00 | 0.00% | 6.368 | 6.368 | 6.368 | 0.00 |
| 01 Mar 2024 | 6.368 | 0.28 | 4.60% | 6.336 | 6.368 | 6.288 | 10,847 |
| 29 Feb 2024 | 6.088 | 0.05 | 0.79% | 6.088 | 6.088 | 6.088 | 32 |
| 28 Feb 2024 | 6.04 | 0.23 | 3.96% | 6.04 | 6.04 | 6.04 | 120 |
| 27 Feb 2024 | 5.81 | 0.00 | 0.00% | 5.81 | 5.81 | 5.81 | 0.00 |
| 26 Feb 2024 | 5.81 | 0.00 | 0.00% | 5.81 | 5.81 | 5.81 | 0.00 |
| 23 Feb 2024 | 5.81 | 0.00 | 0.00% | 5.81 | 5.81 | 5.81 | 0.00 |
| 22 Feb 2024 | 5.81 | 0.00 | 0.00% | 5.81 | 5.81 | 5.81 | 0.00 |
| 21 Feb 2024 | 5.81 | 0.00 | 0.00% | 5.81 | 5.81 | 5.81 | 0.00 |
