Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
P1SXX7 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.788 | -0.008 | -1.01% | 0.764 | 0.81 | 0.752 | 0 |
| 25 Jun 2024 | 0.796 | 0.039 | 5.15% | 0.802 | 0.822 | 0.788 | 0 |
| 24 Jun 2024 | 0.757 | -0.038 | -4.78% | 0.787 | 0.798 | 0.755 | 0 |
| 21 Jun 2024 | 0.795 | 0.053 | 7.14% | 0.768 | 0.821 | 0.766 | 0 |
| 20 Jun 2024 | 0.742 | 0.01 | 1.37% | 0.708 | 0.743 | 0.70 | 0 |
| 19 Jun 2024 | 0.732 | -0.027 | -3.56% | 0.731 | 0.74 | 0.726 | 0 |
| 18 Jun 2024 | 0.759 | -0.049 | -6.06% | 0.753 | 0.765 | 0.737 | 0 |
| 17 Jun 2024 | 0.808 | -0.052 | -6.05% | 0.825 | 0.849 | 0.806 | 0 |
| 14 Jun 2024 | 0.86 | 0.018 | 2.14% | 0.802 | 0.908 | 0.802 | 0 |
| 13 Jun 2024 | 0.842 | 0.041 | 5.12% | 0.806 | 0.851 | 0.781 | 0 |
| 12 Jun 2024 | 0.801 | -0.183 | -18.60% | 0.921 | 0.926 | 0.799 | 0 |
| 11 Jun 2024 | 0.984 | 0.002 | 0.20% | 0.953 | 1.036 | 0.949 | 0 |
| 10 Jun 2024 | 0.982 | 0.011 | 1.13% | 0.985 | 1.023 | 0.982 | 0 |
| 07 Jun 2024 | 0.971 | 0.002 | 0.21% | 0.953 | 1.036 | 0.952 | 0 |
| 06 Jun 2024 | 0.969 | -0.057 | -5.56% | 0.969 | 0.981 | 0.951 | 0 |
| 05 Jun 2024 | 1.026 | -0.12 | -10.47% | 1.074 | 1.09 | 1.023 | 0 |
| 04 Jun 2024 | 1.146 | 0.03 | 3.06% | 1.099 | 1.187 | 1.099 | 0 |
| 03 Jun 2024 | 1.112 | -0.17 | -13.33% | 1.08 | 1.139 | 1.071 | 0 |
| 31 May 2024 | 1.283 | 0.10 | 8.00% | 1.24 | 1.285 | 1.165 | 0 |
| 30 May 2024 | 1.188 | 0.06 | 5.41% | 1.219 | 1.225 | 1.167 | 15,000 |
| 29 May 2024 | 1.127 | 0.08 | 7.74% | 1.099 | 1.148 | 1.087 | 6,000 |
| 28 May 2024 | 1.046 | 0.01 | 0.97% | 1.035 | 1.066 | 1.014 | 3,000 |
| 27 May 2024 | 1.036 | -0.02 | -1.43% | 1.054 | 1.063 | 1.036 | 0 |
| 24 May 2024 | 1.051 | 0.01 | 0.67% | 1.131 | 1.131 | 1.036 | 34,000 |
| 23 May 2024 | 1.044 | 0.00 | 0.38% | 0.995 | 1.071 | 0.972 | 0 |
| 22 May 2024 | 1.04 | -0.02 | -1.89% | 1.038 | 1.071 | 1.034 | 18,300 |
| 21 May 2024 | 1.06 | 0.01 | 1.05% | 1.075 | 1.097 | 1.055 | 18,300 |
| 20 May 2024 | 1.049 | -0.07 | -6.51% | 1.082 | 1.092 | 1.049 | 0 |
| 17 May 2024 | 1.122 | 0.04 | 4.08% | 1.121 | 1.136 | 1.112 | 0 |
| 16 May 2024 | 1.078 | -0.07 | -5.93% | 1.091 | 1.108 | 1.072 | 0 |
| 15 May 2024 | 1.146 | -0.15 | -11.64% | 1.251 | 1.27 | 1.146 | 0 |
| 14 May 2024 | 1.297 | -0.02 | -1.82% | 1.327 | 1.347 | 1.291 | 0 |
| 13 May 2024 | 1.321 | -0.02 | -1.64% | 1.313 | 1.322 | 1.288 | 0 |
| 10 May 2024 | 1.343 | -0.04 | -2.75% | 1.342 | 1.35 | 1.301 | 0 |
| 09 May 2024 | 1.381 | -0.06 | -4.16% | 1.45 | 1.473 | 1.379 | 0 |
| 08 May 2024 | 1.441 | 0.03 | 1.77% | 1.433 | 1.49 | 1.423 | 0 |
| 07 May 2024 | 1.416 | -0.10 | -6.84% | 1.455 | 1.468 | 1.414 | 0 |
| 06 May 2024 | 1.52 | -0.12 | -7.32% | 1.585 | 1.585 | 1.515 | 0 |
| 03 May 2024 | 1.64 | -0.22 | -11.59% | 1.735 | 1.75 | 1.585 | 0 |
| 02 May 2024 | 1.855 | 0.15 | 8.80% | 1.825 | 1.905 | 1.78 | 0 |
| 30 Abr 2024 | 1.705 | 0.09 | 5.25% | 1.63 | 1.715 | 1.62 | 0 |
| 29 Abr 2024 | 1.62 | -0.05 | -2.99% | 1.625 | 1.65 | 1.605 | 0 |
| 26 Abr 2024 | 1.67 | -0.22 | -11.64% | 1.66 | 1.725 | 1.64 | 0 |
| 25 Abr 2024 | 1.89 | 0.13 | 7.39% | 1.825 | 1.955 | 1.79 | 0 |
| 24 Abr 2024 | 1.76 | 0.00 | 0.00% | 1.69 | 1.77 | 1.69 | 0 |
| 23 Abr 2024 | 1.76 | -0.24 | -12.00% | 1.92 | 1.92 | 1.755 | 0 |
| 22 Abr 2024 | 2.00 | 0.06 | 3.09% | 1.96 | 2.01 | 1.94 | 0 |
| 19 Abr 2024 | 1.94 | 0.16 | 8.68% | 2.02 | 2.02 | 1.87 | 0 |
| 18 Abr 2024 | 1.785 | -0.02 | -0.83% | 1.805 | 1.875 | 1.775 | 0 |
| 17 Abr 2024 | 1.80 | 0.04 | 1.98% | 1.825 | 1.825 | 1.72 | 0 |
| 16 Abr 2024 | 1.765 | 0.17 | 10.31% | 1.775 | 1.81 | 1.715 | 0 |
| 15 Abr 2024 | 1.60 | 0.05 | 2.89% | 1.56 | 1.60 | 1.49 | 0 |
| 12 Abr 2024 | 1.555 | 0.03 | 1.97% | 1.418 | 1.585 | 1.414 | 0 |
| 11 Abr 2024 | 1.525 | 0.03 | 2.01% | 1.495 | 1.57 | 1.464 | 0 |
| 10 Abr 2024 | 1.495 | 0.05 | 3.10% | 1.364 | 1.56 | 1.34 | 0 |
| 09 Abr 2024 | 1.45 | 0.08 | 5.99% | 1.378 | 1.487 | 1.344 | 0 |
| 08 Abr 2024 | 1.368 | -0.06 | -4.00% | 1.402 | 1.421 | 1.359 | 0 |
| 05 Abr 2024 | 1.425 | 0.12 | 9.53% | 1.50 | 1.52 | 1.411 | 0 |
| 04 Abr 2024 | 1.301 | -0.04 | -3.20% | 1.349 | 1.349 | 1.284 | 0 |
| 03 Abr 2024 | 1.344 | -0.08 | -5.55% | 1.415 | 1.423 | 1.342 | 0 |
| 02 Abr 2024 | 1.423 | 0.14 | 10.91% | 1.336 | 1.449 | 1.321 | 0 |
