Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
P1XOO5 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 5.13 | 0.04 | 0.79% | 5.18 | 5.21 | 5.06 | 0 |
| 13 Jun 2024 | 5.09 | -0.13 | -2.49% | 5.22 | 5.33 | 5.05 | 0 |
| 12 Jun 2024 | 5.22 | -0.06 | -1.14% | 5.39 | 5.46 | 5.22 | 0 |
| 11 Jun 2024 | 5.28 | 0.11 | 2.13% | 5.35 | 5.37 | 5.21 | 0 |
| 10 Jun 2024 | 5.17 | -0.08 | -1.52% | 5.28 | 5.30 | 5.17 | 0 |
| 07 Jun 2024 | 5.25 | 0.06 | 1.16% | 5.24 | 5.27 | 5.13 | 0 |
| 06 Jun 2024 | 5.19 | 0.09 | 1.76% | 5.11 | 5.21 | 5.07 | 0 |
| 05 Jun 2024 | 5.10 | 0.05 | 0.99% | 5.09 | 5.15 | 4.97 | 0 |
| 04 Jun 2024 | 5.05 | 0.04 | 0.80% | 5.02 | 5.07 | 4.93 | 0 |
| 03 Jun 2024 | 5.01 | 0.20 | 4.16% | 4.82 | 5.02 | 4.76 | 0 |
| 31 May 2024 | 4.81 | -0.08 | -1.64% | 4.74 | 4.84 | 4.69 | 0 |
| 30 May 2024 | 4.89 | 0.09 | 1.88% | 4.79 | 4.89 | 4.79 | 0 |
| 29 May 2024 | 4.80 | 0.01 | 0.21% | 4.80 | 4.86 | 4.74 | 0 |
| 28 May 2024 | 4.79 | -0.37 | -7.17% | 5.15 | 5.28 | 4.79 | 0 |
| 27 May 2024 | 5.16 | -0.05 | -0.96% | 5.15 | 5.27 | 5.12 | 0 |
| 24 May 2024 | 5.21 | -0.07 | -1.33% | 5.35 | 5.40 | 5.21 | 0 |
| 23 May 2024 | 5.28 | 0.01 | 0.19% | 5.34 | 5.36 | 5.24 | 0 |
| 22 May 2024 | 5.27 | -0.04 | -0.75% | 5.29 | 5.33 | 5.25 | 0 |
| 21 May 2024 | 5.31 | -0.01 | -0.19% | 5.29 | 5.41 | 5.26 | 0 |
| 20 May 2024 | 5.32 | 0.09 | 1.72% | 5.33 | 5.35 | 5.24 | 0 |
| 17 May 2024 | 5.23 | -0.03 | -0.57% | 5.31 | 5.40 | 5.18 | 0 |
| 16 May 2024 | 5.26 | 0.04 | 0.77% | 5.41 | 5.48 | 5.26 | 0 |
| 15 May 2024 | 5.22 | 0.17 | 3.37% | 5.13 | 5.24 | 5.09 | 0 |
| 14 May 2024 | 5.05 | 0.00 | 0.00% | 5.21 | 5.23 | 5.03 | 0 |
| 13 May 2024 | 5.05 | -0.21 | -3.99% | 5.29 | 5.31 | 5.05 | 0 |
| 10 May 2024 | 5.26 | 0.03 | 0.57% | 5.35 | 5.36 | 5.26 | 0 |
| 09 May 2024 | 5.23 | -0.03 | -0.57% | 5.25 | 5.32 | 5.11 | 0 |
| 08 May 2024 | 5.26 | 0.14 | 2.73% | 5.35 | 5.39 | 5.23 | 0 |
| 07 May 2024 | 5.12 | 0.12 | 2.40% | 5.08 | 5.14 | 4.99 | 0 |
| 06 May 2024 | 5.00 | -0.05 | -0.99% | 5.07 | 5.09 | 4.98 | 0 |
| 03 May 2024 | 5.05 | -0.13 | -2.51% | 5.21 | 5.22 | 5.00 | 0 |
| 02 May 2024 | 5.18 | -0.11 | -2.08% | 5.20 | 5.35 | 5.16 | 0 |
| 30 Abr 2024 | 5.29 | -0.11 | -2.04% | 5.34 | 5.40 | 5.28 | 0 |
| 29 Abr 2024 | 5.40 | -0.04 | -0.74% | 5.48 | 5.49 | 5.39 | 0 |
| 26 Abr 2024 | 5.44 | 0.21 | 4.02% | 5.43 | 5.48 | 5.31 | 0 |
| 25 Abr 2024 | 5.23 | 0.24 | 4.81% | 5.04 | 5.53 | 4.98 | 0 |
| 24 Abr 2024 | 4.99 | -0.04 | -0.80% | 5.09 | 5.13 | 4.90 | 0 |
| 23 Abr 2024 | 5.03 | -0.03 | -0.59% | 5.08 | 5.16 | 5.03 | 0 |
| 22 Abr 2024 | 5.06 | 0.18 | 3.69% | 5.00 | 5.10 | 4.98 | 0 |
| 19 Abr 2024 | 4.88 | 0.02 | 0.41% | 4.92 | 4.98 | 4.79 | 0 |
| 18 Abr 2024 | 4.86 | -0.09 | -1.82% | 4.97 | 4.98 | 4.84 | 0 |
| 17 Abr 2024 | 4.95 | -0.01 | -0.20% | 4.95 | 5.03 | 4.91 | 0 |
| 16 Abr 2024 | 4.96 | -0.08 | -1.59% | 5.03 | 5.08 | 4.94 | 0 |
| 15 Abr 2024 | 5.04 | 0.04 | 0.80% | 5.03 | 5.15 | 4.98 | 0 |
| 12 Abr 2024 | 5.00 | 0.04 | 0.81% | 5.02 | 5.13 | 4.96 | 0 |
| 11 Abr 2024 | 4.96 | -0.03 | -0.60% | 5.04 | 5.07 | 4.90 | 0 |
| 10 Abr 2024 | 4.99 | 0.09 | 1.84% | 5.01 | 5.11 | 4.87 | 0 |
| 09 Abr 2024 | 4.90 | -0.04 | -0.81% | 4.98 | 5.09 | 4.85 | 0 |
| 08 Abr 2024 | 4.94 | -0.12 | -2.37% | 5.07 | 5.13 | 4.94 | 0 |
| 05 Abr 2024 | 5.06 | -0.14 | -2.69% | 5.14 | 5.16 | 5.03 | 0 |
| 04 Abr 2024 | 5.20 | -0.13 | -2.44% | 5.32 | 5.35 | 5.19 | 0 |
| 03 Abr 2024 | 5.33 | 0.00 | 0.00% | 5.36 | 5.50 | 5.31 | 0 |
| 02 Abr 2024 | 5.33 | -0.14 | -2.56% | 5.52 | 5.65 | 5.26 | 0 |
| 28 Mar 2024 | 5.47 | 0.13 | 2.43% | 5.54 | 5.65 | 5.42 | 0 |
| 27 Mar 2024 | 5.34 | 0.44 | 8.98% | 5.46 | 5.62 | 5.32 | 0 |
| 26 Mar 2024 | 4.90 | 0.04 | 0.82% | 4.93 | 4.95 | 4.83 | 0 |
| 25 Mar 2024 | 4.86 | 0.10 | 2.10% | 4.77 | 4.89 | 4.77 | 0 |
| 22 Mar 2024 | 4.76 | 0.03 | 0.63% | 4.79 | 4.80 | 4.72 | 0 |
| 21 Mar 2024 | 4.73 | 0.08 | 1.72% | 4.76 | 4.80 | 4.67 | 0 |
| 20 Mar 2024 | 4.65 | 0.13 | 2.88% | 4.62 | 4.65 | 4.50 | 0 |
| 19 Mar 2024 | 4.52 | 0.01 | 0.22% | 4.58 | 4.62 | 4.48 | 0 |
| 18 Mar 2024 | 4.51 | 0.07 | 1.58% | 4.53 | 4.58 | 4.50 | 0 |
