Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PARTEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 3.52 | -0.110 | -3.02% | 3.63 | 3.65 | 3.47 | 0.00 |
| 09 May 2024 | 3.63 | 0.100 | 2.95% | 3.53 | 3.64 | 3.51 | 0.00 |
| 08 May 2024 | 3.52 | -0.080 | -2.21% | 3.60 | 3.63 | 3.51 | 0.00 |
| 07 May 2024 | 3.60 | -0.040 | -1.05% | 3.64 | 3.71 | 3.59 | 0.00 |
| 06 May 2024 | 3.64 | -0.050 | -1.34% | 4.06 | 4.12 | 3.62 | 0.00 |
| 05 May 2024 | 3.69 | 0.010 | 0.23% | 3.69 | 3.72 | 3.63 | 0.00 |
| 04 May 2024 | 3.68 | 0.050 | 1.43% | 3.63 | 3.71 | 3.61 | 0.00 |
| 03 May 2024 | 3.63 | 0.210 | 6.11% | 3.42 | 3.65 | 3.40 | 0.00 |
| 02 May 2024 | 3.42 | 0.040 | 1.16% | 3.38 | 3.45 | 3.30 | 0.00 |
| 01 May 2024 | 3.38 | -0.160 | -4.51% | 3.53 | 3.53 | 3.29 | 0.00 |
| 30 Abr 2024 | 3.54 | -0.150 | -4.13% | 3.69 | 3.74 | 3.44 | 0.00 |
| 29 Abr 2024 | 3.69 | 0.040 | 1.17% | 4.06 | 4.12 | 0.241263 | 0.00 |
| 28 Abr 2024 | 3.65 | -0.030 | -0.82% | 3.68 | 3.73 | 3.64 | 0.00 |
| 27 Abr 2024 | 3.68 | -0.020 | -0.57% | 3.70 | 3.70 | 3.63 | 0.00 |
| 26 Abr 2024 | 3.70 | -0.030 | -0.75% | 3.73 | 3.75 | 3.68 | 0.00 |
| 25 Abr 2024 | 3.73 | 0.00 | 0.02% | 3.73 | 3.77 | 3.64 | 0.00 |
| 24 Abr 2024 | 3.73 | -0.120 | -3.08% | 3.86 | 3.89 | 3.69 | 0.00 |
| 23 Abr 2024 | 3.85 | -0.050 | -1.19% | 3.89 | 3.91 | 3.83 | 0.00 |
| 22 Abr 2024 | 3.89 | 0.100 | 2.76% | 4.06 | 4.12 | 1.46 | 0.00 |
| 21 Abr 2024 | 3.79 | 0.00 | 0.11% | 3.78 | 3.83 | 3.75 | 0.00 |
| 20 Abr 2024 | 3.78 | 0.050 | 1.42% | 3.71 | 3.81 | 3.68 | 0.00 |
| 19 Abr 2024 | 3.73 | 0.030 | 0.80% | 3.69 | 3.81 | 3.51 | 0.00 |
| 18 Abr 2024 | 3.70 | 0.130 | 3.73% | 3.57 | 3.73 | 3.53 | 0.00 |
| 17 Abr 2024 | 3.57 | -0.150 | -4.09% | 3.73 | 3.77 | 3.48 | 0.00 |
| 16 Abr 2024 | 3.72 | 0.020 | 0.50% | 3.71 | 3.75 | 3.60 | 0.00 |
| 15 Abr 2024 | 3.70 | -0.130 | -3.29% | 4.06 | 4.12 | 3.66 | 0.00 |
| 14 Abr 2024 | 3.83 | 0.00 | 0.11% | 3.77 | 3.91 | 3.66 | 0.00 |
| 13 Abr 2024 | 3.82 | -0.100 | -2.56% | 3.93 | 3.99 | 3.63 | 0.00 |
| 12 Abr 2024 | 3.92 | -0.130 | -3.11% | 4.05 | 4.13 | 3.84 | 0.00 |
| 11 Abr 2024 | 4.05 | -0.020 | -0.53% | 4.06 | 4.11 | 4.03 | 0.00 |
| 10 Abr 2024 | 4.07 | 0.120 | 2.95% | 3.95 | 4.10 | 3.88 | 0.00 |
| 09 Abr 2024 | 3.96 | -0.130 | -3.21% | 4.09 | 4.09 | 3.91 | 0.00 |
| 08 Abr 2024 | 4.09 | 0.110 | 2.78% | 4.06 | 4.16 | 3.95 | 0.00 |
| 07 Abr 2024 | 3.98 | 0.030 | 0.64% | 3.94 | 4.02 | 3.94 | 0.00 |
| 06 Abr 2024 | 3.95 | 0.060 | 1.48% | 3.88 | 3.98 | 3.86 | 0.00 |
| 05 Abr 2024 | 3.89 | -0.030 | -0.65% | 3.92 | 3.93 | 3.79 | 0.00 |
| 04 Abr 2024 | 3.92 | 0.130 | 3.41% | 3.78 | 3.95 | 3.73 | 0.00 |
| 03 Abr 2024 | 3.79 | 0.010 | 0.39% | 3.78 | 3.84 | 3.72 | 0.00 |
| 02 Abr 2024 | 3.77 | -0.260 | -6.38% | 4.02 | 4.02 | 3.73 | 0.00 |
| 01 Abr 2024 | 4.03 | -0.070 | -1.59% | 4.06 | 4.12 | 3.94 | 0.00 |
| 31 Mar 2024 | 4.10 | 0.090 | 2.25% | 4.01 | 4.10 | 4.01 | 0.00 |
| 30 Mar 2024 | 4.01 | -0.010 | -0.30% | 4.03 | 4.04 | 4.01 | 0.00 |
| 29 Mar 2024 | 4.02 | -0.040 | -1.07% | 4.07 | 4.08 | 3.98 | 0.00 |
| 28 Mar 2024 | 4.06 | 0.100 | 2.52% | 3.98 | 4.10 | 3.95 | 0.00 |
| 27 Mar 2024 | 3.96 | -0.040 | -1.07% | 4.00 | 4.10 | 3.92 | 0.00 |
| 26 Mar 2024 | 4.01 | 0.020 | 0.43% | 3.99 | 4.08 | 3.98 | 0.00 |
| 25 Mar 2024 | 3.99 | 0.130 | 3.34% | 4.06 | 4.12 | 3.83 | 0.00 |
| 24 Mar 2024 | 3.86 | 0.170 | 4.53% | 3.68 | 3.87 | 3.67 | 0.00 |
| 23 Mar 2024 | 3.69 | 0.050 | 1.24% | 3.66 | 3.79 | 3.62 | 0.00 |
| 22 Mar 2024 | 3.65 | -0.090 | -2.45% | 3.75 | 3.81 | 3.59 | 0.00 |
| 21 Mar 2024 | 3.74 | -0.110 | -2.93% | 3.85 | 3.87 | 3.71 | 0.00 |
| 20 Mar 2024 | 3.85 | 0.310 | 8.60% | 3.54 | 3.87 | 3.47 | 0.00 |
| 19 Mar 2024 | 3.55 | -0.320 | -8.19% | 3.86 | 3.89 | 3.51 | 0.00 |
| 18 Mar 2024 | 3.86 | -0.030 | -0.82% | 4.06 | 4.12 | 1.46 | 0.00 |
| 17 Mar 2024 | 3.90 | 0.160 | 4.39% | 3.72 | 3.93 | 3.67 | 0.00 |
| 16 Mar 2024 | 3.73 | -0.240 | -6.03% | 3.97 | 3.99 | 3.70 | 0.00 |
| 15 Mar 2024 | 3.97 | -0.110 | -2.77% | 4.06 | 4.12 | 3.74 | 0.00 |
| 14 Mar 2024 | 4.08 | -0.050 | -1.32% | 4.13 | 4.18 | 3.92 | 0.00 |
| 13 Mar 2024 | 4.14 | 0.080 | 2.02% | 4.06 | 4.18 | 4.05 | 0.00 |
| 12 Mar 2024 | 4.06 | 0.00 | -0.10% | 4.06 | 4.12 | 3.95 | 0.00 |
| 11 Mar 2024 | 4.06 | 0.150 | 3.76% | 3.54 | 4.12 | 3.49 | 0.00 |
| 10 Mar 2024 | 3.91 | 0.030 | 0.86% | 3.88 | 3.97 | 3.88 | 0.00 |
| 09 Mar 2024 | 3.88 | 0.010 | 0.32% | 3.88 | 3.89 | 3.85 | 0.00 |
| 08 Mar 2024 | 3.87 | 0.070 | 1.92% | 3.79 | 3.95 | 3.76 | 0.00 |
| 07 Mar 2024 | 3.79 | 0.030 | 0.85% | 3.76 | 3.87 | 3.74 | 0.00 |
| 06 Mar 2024 | 3.76 | 0.080 | 2.17% | 3.64 | 3.87 | 3.60 | 0.00 |
| 05 Mar 2024 | 3.68 | -0.190 | -4.79% | 3.89 | 3.93 | 3.08 | 0.00 |
| 04 Mar 2024 | 3.87 | 0.270 | 7.38% | 3.54 | 3.90 | 3.49 | 0.00 |
| 03 Mar 2024 | 3.60 | 0.050 | 1.51% | 3.54 | 3.61 | 3.51 | 0.00 |
| 02 Mar 2024 | 3.55 | -0.030 | -0.74% | 3.57 | 3.57 | 3.52 | 0.00 |
| 01 Mar 2024 | 3.58 | 0.060 | 1.62% | 3.50 | 3.61 | 3.48 | 0.00 |
| 29 Feb 2024 | 3.52 | -0.050 | -1.44% | 3.54 | 3.64 | 3.47 | 0.00 |
| 28 Feb 2024 | 3.57 | 0.310 | 9.60% | 3.26 | 3.65 | 3.25 | 0.00 |
| 27 Feb 2024 | 3.26 | 0.160 | 5.02% | 3.11 | 3.29 | 3.10 | 0.00 |
| 26 Feb 2024 | 3.10 | 0.140 | 4.56% | 2.47 | 3.12 | 1.46 | 0.00 |
| 25 Feb 2024 | 2.97 | 0.010 | 0.45% | 2.95 | 2.98 | 2.94 | 0.00 |
| 24 Feb 2024 | 2.95 | 0.040 | 1.33% | 2.91 | 2.96 | 2.90 | 0.00 |
| 23 Feb 2024 | 2.91 | -0.020 | -0.78% | 2.94 | 2.95 | 2.90 | 0.00 |
| 22 Feb 2024 | 2.94 | -0.040 | -1.21% | 2.97 | 2.98 | 2.92 | 0.00 |
| 21 Feb 2024 | 2.97 | -0.030 | -0.92% | 3.00 | 3.01 | 2.91 | 0.00 |
| 20 Feb 2024 | 3.00 | 0.020 | 0.74% | 2.98 | 3.04 | 2.92 | 0.00 |
| 19 Feb 2024 | 2.98 | -0.020 | -0.61% | 2.47 | 3.02 | 2.46 | 0.00 |
| 18 Feb 2024 | 3.00 | 0.020 | 0.63% | 2.97 | 3.01 | 2.95 | 0.00 |
| 17 Feb 2024 | 2.98 | -0.030 | -0.88% | 3.00 | 3.00 | 2.91 | 0.00 |
| 16 Feb 2024 | 3.00 | 0.010 | 0.40% | 2.99 | 3.03 | 2.98 | 0.00 |
| 15 Feb 2024 | 2.99 | 0.00 | -0.16% | 3.00 | 3.04 | 2.96 | 0.00 |
| 14 Feb 2024 | 3.00 | 0.120 | 4.15% | 2.88 | 3.01 | 2.85 | 0.00 |
| 13 Feb 2024 | 2.88 | 0.010 | 0.20% | 2.87 | 2.89 | 2.80 | 0.00 |
| 12 Feb 2024 | 2.87 | 0.120 | 4.21% | 2.47 | 2.89 | 2.46 | 0.00 |
| 11 Feb 2024 | 2.76 | 0.020 | 0.86% | 2.73 | 2.78 | 2.73 | 0.00 |
| 10 Feb 2024 | 2.73 | 0.060 | 2.15% | 2.68 | 2.76 | 2.65 | 0.00 |
