Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
P1ONI8 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 3.36 | 0.27 | 8.74% | 3.26 | 3.53 | 3.26 | 0 |
| 24 Jun 2024 | 3.09 | -0.44 | -12.46% | 3.43 | 3.50 | 2.99 | 0 |
| 21 Jun 2024 | 3.53 | 0.31 | 9.63% | 3.17 | 3.74 | 3.17 | 0 |
| 20 Jun 2024 | 3.22 | -0.59 | -15.49% | 3.68 | 3.71 | 3.16 | 700 |
| 19 Jun 2024 | 3.81 | 0.25 | 7.02% | 3.45 | 3.82 | 3.45 | 0 |
| 18 Jun 2024 | 3.56 | -0.32 | -8.25% | 3.51 | 3.84 | 3.45 | 110 |
| 17 Jun 2024 | 3.88 | -0.39 | -9.13% | 4.04 | 4.29 | 3.70 | 0 |
| 14 Jun 2024 | 4.27 | 0.92 | 27.46% | 3.15 | 4.46 | 3.12 | 700 |
| 13 Jun 2024 | 3.35 | 1.06 | 45.97% | 2.46 | 3.37 | 2.295 | 0 |
| 12 Jun 2024 | 2.295 | -0.72 | -23.75% | 2.825 | 2.885 | 2.275 | 0 |
| 11 Jun 2024 | 3.01 | 0.41 | 15.77% | 2.435 | 3.23 | 2.335 | 0 |
| 10 Jun 2024 | 2.60 | 0.44 | 20.09% | 2.73 | 2.83 | 2.60 | 0 |
| 07 Jun 2024 | 2.165 | 0.16 | 7.98% | 2.025 | 2.485 | 1.945 | 0 |
| 06 Jun 2024 | 2.005 | -0.37 | -15.40% | 2.165 | 2.205 | 1.885 | 0 |
| 05 Jun 2024 | 2.37 | -0.76 | -24.28% | 2.86 | 2.89 | 2.27 | 0 |
| 04 Jun 2024 | 3.13 | 0.47 | 17.67% | 2.715 | 3.28 | 2.715 | 0 |
| 03 Jun 2024 | 2.66 | -0.27 | -9.22% | 2.375 | 2.715 | 2.325 | 0 |
| 31 May 2024 | 2.93 | 0.07 | 2.27% | 2.78 | 3.02 | 2.70 | 0 |
| 30 May 2024 | 2.865 | -0.21 | -6.68% | 3.23 | 3.27 | 2.865 | 0 |
| 29 May 2024 | 3.07 | 0.64 | 26.08% | 2.55 | 3.15 | 2.46 | 0 |
| 28 May 2024 | 2.435 | 0.20 | 8.71% | 2.18 | 2.57 | 2.01 | 385 |
| 27 May 2024 | 2.24 | -0.18 | -7.25% | 2.435 | 2.435 | 2.24 | 385 |
| 24 May 2024 | 2.415 | -0.01 | -0.41% | 2.705 | 2.705 | 2.385 | 0 |
| 23 May 2024 | 2.425 | -0.10 | -3.77% | 2.38 | 2.51 | 2.15 | 0 |
| 22 May 2024 | 2.52 | 0.21 | 9.09% | 2.295 | 2.565 | 2.255 | 0 |
| 21 May 2024 | 2.31 | 0.20 | 9.22% | 2.195 | 2.485 | 2.16 | 0 |
| 20 May 2024 | 2.115 | -0.16 | -6.83% | 2.205 | 2.225 | 2.045 | 0 |
| 17 May 2024 | 2.27 | 0.07 | 3.18% | 2.35 | 2.505 | 2.23 | 0 |
| 16 May 2024 | 2.20 | 0.24 | 11.96% | 1.875 | 2.22 | 1.875 | 0 |
| 15 May 2024 | 1.965 | -0.20 | -9.24% | 2.045 | 2.215 | 1.955 | 0 |
| 14 May 2024 | 2.165 | -0.04 | -1.59% | 2.215 | 2.295 | 2.155 | 0 |
| 13 May 2024 | 2.20 | -0.03 | -1.12% | 2.115 | 2.30 | 2.115 | 0 |
| 10 May 2024 | 2.225 | -0.29 | -11.35% | 2.425 | 2.425 | 2.085 | 2,000 |
| 09 May 2024 | 2.51 | -0.30 | -10.68% | 2.81 | 2.915 | 2.47 | 0 |
| 08 May 2024 | 2.81 | -0.22 | -7.26% | 3.09 | 3.09 | 2.72 | 0 |
| 07 May 2024 | 3.03 | -0.61 | -16.76% | 3.47 | 3.51 | 3.02 | 0 |
| 06 May 2024 | 3.64 | -0.41 | -10.12% | 3.89 | 3.98 | 3.51 | 0 |
| 03 May 2024 | 4.05 | -0.26 | -6.03% | 4.20 | 4.25 | 3.83 | 0 |
| 02 May 2024 | 4.31 | 0.23 | 5.64% | 4.07 | 4.35 | 4.04 | 0 |
| 30 Abr 2024 | 4.08 | 0.58 | 16.57% | 3.48 | 4.11 | 3.39 | 0 |
| 29 Abr 2024 | 3.50 | 0.20 | 6.06% | 3.04 | 3.54 | 3.03 | 0 |
| 26 Abr 2024 | 3.30 | -0.77 | -18.92% | 3.58 | 3.74 | 3.20 | 80 |
| 25 Abr 2024 | 4.07 | 0.42 | 11.51% | 3.68 | 4.48 | 3.57 | 0 |
| 24 Abr 2024 | 3.65 | 0.26 | 7.67% | 3.15 | 3.65 | 3.15 | 0 |
| 23 Abr 2024 | 3.39 | -0.81 | -19.29% | 4.00 | 4.00 | 3.39 | 0 |
| 22 Abr 2024 | 4.20 | -0.28 | -6.25% | 4.24 | 4.42 | 4.04 | 0 |
| 19 Abr 2024 | 4.48 | 0.21 | 4.92% | 4.94 | 4.94 | 4.35 | 0 |
| 18 Abr 2024 | 4.27 | -0.16 | -3.61% | 4.27 | 4.58 | 4.23 | 0 |
| 17 Abr 2024 | 4.43 | -0.12 | -2.64% | 4.65 | 4.73 | 3.99 | 0 |
| 16 Abr 2024 | 4.55 | 0.62 | 15.78% | 4.50 | 4.65 | 4.23 | 0 |
| 15 Abr 2024 | 3.93 | -0.27 | -6.43% | 4.04 | 4.04 | 3.37 | 120 |
| 12 Abr 2024 | 4.20 | 0.13 | 3.19% | 3.71 | 4.33 | 3.45 | 0 |
| 11 Abr 2024 | 4.07 | 0.32 | 8.53% | 3.78 | 4.34 | 3.60 | 120 |
| 10 Abr 2024 | 3.75 | -0.07 | -1.83% | 3.58 | 4.21 | 3.37 | 0 |
| 09 Abr 2024 | 3.82 | 0.57 | 17.54% | 3.38 | 3.92 | 3.38 | 0 |
| 08 Abr 2024 | 3.25 | -0.38 | -10.47% | 3.54 | 3.66 | 3.20 | 0 |
| 05 Abr 2024 | 3.63 | 0.61 | 20.20% | 3.68 | 3.86 | 3.60 | 0 |
| 04 Abr 2024 | 3.02 | -0.05 | -1.63% | 3.07 | 3.10 | 2.86 | 0 |
| 03 Abr 2024 | 3.07 | -0.24 | -7.25% | 3.38 | 3.38 | 3.05 | 0 |
| 02 Abr 2024 | 3.31 | 0.42 | 14.34% | 2.875 | 3.37 | 2.55 | 0 |
| 28 Mar 2024 | 2.895 | -0.07 | -2.20% | 2.82 | 2.925 | 2.71 | 0 |
