Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
PLUUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 3.61 | -0.060 | -1.63% | 3.62 | 3.87 | 3.58 | 8,671.00 |
| 13 Jun 2024 | 3.67 | -0.140 | -3.67% | 3.77 | 3.84 | 3.61 | 5,623.00 |
| 12 Jun 2024 | 3.81 | 0.090 | 2.42% | 3.72 | 3.94 | 3.60 | 8,947.00 |
| 11 Jun 2024 | 3.72 | -0.100 | -2.62% | 3.81 | 3.98 | 3.58 | 8,844.00 |
| 10 Jun 2024 | 3.82 | -0.140 | -3.54% | 3.99 | 4.16 | 3.70 | 8,538.00 |
| 09 Jun 2024 | 3.96 | 0.030 | 0.76% | 3.93 | 4.05 | 3.73 | 11,192.00 |
| 08 Jun 2024 | 3.93 | -0.130 | -3.20% | 4.05 | 4.07 | 3.92 | 5,591.00 |
| 07 Jun 2024 | 4.06 | -0.170 | -4.02% | 4.23 | 4.27 | 4.02 | 7,534.00 |
| 06 Jun 2024 | 4.23 | 0.030 | 0.71% | 4.20 | 4.28 | 4.19 | 7,275.00 |
| 05 Jun 2024 | 4.20 | -0.040 | -0.94% | 4.23 | 4.26 | 4.19 | 7,781.00 |
| 04 Jun 2024 | 4.24 | 0.010 | 0.24% | 4.24 | 4.28 | 4.21 | 6,108.00 |
| 03 Jun 2024 | 4.23 | -0.110 | -2.53% | 4.34 | 4.36 | 4.21 | 8,953.00 |
| 02 Jun 2024 | 4.34 | 0.090 | 2.12% | 4.25 | 4.36 | 4.25 | 4,702.00 |
| 01 Jun 2024 | 4.25 | 0.00 | 0.00% | 4.25 | 4.30 | 4.24 | 4,814.00 |
| 31 May 2024 | 4.25 | -0.010 | -0.23% | 4.26 | 4.28 | 4.23 | 4,871.00 |
| 30 May 2024 | 4.26 | -0.060 | -1.39% | 4.32 | 4.39 | 4.25 | 7,321.00 |
| 29 May 2024 | 4.32 | -0.030 | -0.69% | 4.32 | 4.41 | 4.29 | 7,418.00 |
| 28 May 2024 | 4.35 | -0.110 | -2.47% | 4.45 | 4.46 | 4.28 | 12,815.00 |
| 27 May 2024 | 4.46 | 0.100 | 2.29% | 4.36 | 4.53 | 4.32 | 14,538.00 |
| 26 May 2024 | 4.36 | 0.020 | 0.46% | 4.34 | 4.43 | 4.29 | 7,534.00 |
| 25 May 2024 | 4.34 | -0.070 | -1.59% | 4.42 | 4.44 | 4.30 | 6,469.00 |
| 24 May 2024 | 4.41 | 0.00 | 0.00% | 4.43 | 4.52 | 4.29 | 9,185.00 |
| 23 May 2024 | 4.41 | -0.150 | -3.29% | 4.59 | 4.60 | 4.26 | 7,053.00 |
| 22 May 2024 | 4.56 | 0.110 | 2.47% | 4.45 | 4.59 | 4.44 | 8,182.00 |
| 21 May 2024 | 4.45 | -0.050 | -1.11% | 4.50 | 4.55 | 4.36 | 6,520.00 |
| 20 May 2024 | 4.50 | 0.100 | 2.27% | 4.33 | 4.50 | 4.32 | 8,564.00 |
| 19 May 2024 | 4.40 | 0.070 | 1.62% | 4.33 | 4.42 | 4.29 | 2,335.00 |
| 18 May 2024 | 4.33 | 0.00 | 0.00% | 4.32 | 4.43 | 4.30 | 4,264.00 |
| 17 May 2024 | 4.33 | 0.020 | 0.46% | 4.32 | 4.36 | 4.24 | 4,035.00 |
| 16 May 2024 | 4.31 | 0.010 | 0.23% | 4.31 | 4.35 | 4.23 | 2,388.00 |
| 15 May 2024 | 4.30 | 0.050 | 1.18% | 4.27 | 4.33 | 4.22 | 4,182.00 |
| 14 May 2024 | 4.25 | -0.350 | -7.61% | 4.60 | 4.60 | 4.21 | 8,288.00 |
| 13 May 2024 | 4.60 | 0.230 | 5.26% | 4.38 | 4.60 | 4.21 | 8,421.00 |
| 12 May 2024 | 4.37 | -0.020 | -0.46% | 4.39 | 4.50 | 4.37 | 3,342.00 |
| 11 May 2024 | 4.39 | -0.140 | -3.09% | 4.51 | 4.54 | 4.39 | 3,715.00 |
| 10 May 2024 | 4.53 | -0.030 | -0.66% | 4.56 | 4.75 | 4.47 | 9,976.00 |
| 09 May 2024 | 4.56 | 0.220 | 5.07% | 4.34 | 4.61 | 4.34 | 8,275.00 |
| 08 May 2024 | 4.34 | -0.020 | -0.46% | 4.36 | 4.39 | 4.29 | 2,658.00 |
| 07 May 2024 | 4.36 | 0.010 | 0.23% | 4.35 | 4.56 | 4.34 | 5,611.00 |
| 06 May 2024 | 4.35 | -0.640 | -12.83% | 4.98 | 5.04 | 4.20 | 8,621.00 |
| 05 May 2024 | 4.99 | 0.790 | 18.81% | 4.20 | 5.01 | 4.12 | 7,136.00 |
| 04 May 2024 | 4.20 | -0.010 | -0.24% | 4.21 | 4.24 | 4.15 | 4,670.00 |
| 03 May 2024 | 4.21 | 0.120 | 2.93% | 4.09 | 4.23 | 4.08 | 4,240.00 |
| 02 May 2024 | 4.09 | -0.070 | -1.68% | 4.14 | 4.29 | 3.98 | 5,095.00 |
| 01 May 2024 | 4.16 | 0.030 | 0.73% | 4.14 | 4.26 | 3.93 | 12,223.00 |
| 30 Abr 2024 | 4.13 | -0.270 | -6.14% | 4.40 | 4.41 | 4.00 | 11,607.00 |
| 29 Abr 2024 | 4.40 | -0.100 | -2.22% | 4.49 | 4.50 | 4.30 | 19,116.00 |
| 28 Abr 2024 | 4.50 | 0.120 | 2.74% | 4.38 | 4.55 | 4.28 | 7,292.00 |
| 27 Abr 2024 | 4.38 | -0.130 | -2.88% | 4.51 | 4.52 | 4.25 | 9,931.00 |
| 26 Abr 2024 | 4.51 | -0.120 | -2.59% | 4.63 | 4.65 | 4.51 | 2,521.00 |
| 25 Abr 2024 | 4.63 | 0.010 | 0.22% | 4.62 | 4.69 | 4.55 | 3,718.00 |
| 24 Abr 2024 | 4.62 | -0.190 | -3.95% | 4.82 | 4.84 | 4.61 | 3,141.00 |
| 23 Abr 2024 | 4.81 | -0.090 | -1.84% | 4.92 | 5.04 | 4.81 | 8,416.00 |
| 22 Abr 2024 | 4.90 | 0.140 | 2.94% | 4.80 | 4.99 | 4.77 | 15,116.00 |
| 21 Abr 2024 | 4.76 | -0.120 | -2.46% | 4.88 | 4.97 | 4.73 | 8,512.00 |
| 20 Abr 2024 | 4.88 | -0.020 | -0.41% | 5.12 | 5.12 | 4.67 | 11,926.00 |
| 19 Abr 2024 | 4.90 | 0.300 | 6.52% | 4.60 | 5.26 | 4.55 | 18,550.00 |
| 18 Abr 2024 | 4.60 | 0.020 | 0.44% | 4.58 | 4.62 | 4.55 | 8,376.00 |
| 17 Abr 2024 | 4.58 | 0.030 | 0.66% | 4.55 | 4.62 | 4.51 | 10,116.00 |
| 16 Abr 2024 | 4.55 | -0.120 | -2.57% | 4.69 | 4.71 | 4.42 | 9,440.00 |
| 15 Abr 2024 | 4.67 | -0.010 | -0.21% | 4.67 | 4.93 | 4.65 | 18,783.00 |
| 14 Abr 2024 | 4.68 | 0.170 | 3.77% | 4.51 | 4.83 | 4.28 | 14,576.00 |
| 13 Abr 2024 | 4.51 | -0.660 | -12.77% | 5.17 | 5.24 | 4.07 | 19,554.00 |
| 12 Abr 2024 | 5.17 | -0.530 | -9.30% | 5.70 | 5.99 | 4.95 | 17,647.00 |
| 11 Abr 2024 | 5.70 | -0.200 | -3.39% | 6.04 | 6.24 | 5.62 | 9,358.00 |
| 10 Abr 2024 | 5.90 | 0.200 | 3.51% | 5.77 | 5.90 | 5.59 | 12,467.00 |
| 09 Abr 2024 | 5.70 | -0.130 | -2.23% | 5.80 | 5.99 | 5.58 | 12,174.00 |
| 08 Abr 2024 | 5.83 | 0.260 | 4.67% | 5.57 | 5.86 | 5.54 | 15,246.00 |
| 07 Abr 2024 | 5.57 | 0.100 | 1.83% | 5.46 | 5.66 | 5.45 | 9,308.00 |
| 06 Abr 2024 | 5.47 | 0.050 | 0.92% | 5.42 | 5.48 | 5.40 | 6,608.00 |
| 05 Abr 2024 | 5.42 | -0.070 | -1.28% | 5.49 | 5.61 | 5.38 | 8,903.00 |
| 04 Abr 2024 | 5.49 | 0.120 | 2.23% | 5.37 | 5.50 | 5.36 | 9,142.00 |
| 03 Abr 2024 | 5.37 | -0.130 | -2.36% | 5.52 | 5.66 | 5.37 | 8,915.00 |
| 02 Abr 2024 | 5.50 | -0.390 | -6.62% | 5.89 | 5.96 | 5.45 | 7,877.00 |
| 01 Abr 2024 | 5.89 | -0.270 | -4.38% | 6.15 | 6.16 | 5.42 | 16,289.00 |
| 31 Mar 2024 | 6.16 | 0.090 | 1.48% | 6.07 | 6.24 | 6.05 | 11,433.00 |
| 30 Mar 2024 | 6.07 | 0.260 | 4.48% | 5.81 | 6.26 | 5.81 | 10,374.00 |
| 29 Mar 2024 | 5.81 | 0.080 | 1.40% | 5.73 | 6.20 | 5.72 | 13,107.00 |
| 28 Mar 2024 | 5.73 | -0.110 | -1.88% | 5.84 | 5.86 | 5.58 | 7,207.00 |
| 27 Mar 2024 | 5.84 | 0.060 | 1.04% | 5.72 | 5.94 | 5.67 | 8,303.00 |
| 26 Mar 2024 | 5.78 | -0.270 | -4.46% | 5.99 | 6.34 | 5.62 | 16,060.00 |
| 25 Mar 2024 | 6.05 | 0.180 | 3.07% | 5.91 | 6.05 | 5.75 | 19,115.00 |
| 24 Mar 2024 | 5.87 | 0.240 | 4.26% | 5.80 | 6.72 | 5.67 | 20,382.00 |
| 23 Mar 2024 | 5.63 | 0.400 | 7.65% | 5.23 | 5.76 | 5.23 | 7,463.00 |
| 22 Mar 2024 | 5.23 | -0.280 | -5.08% | 5.51 | 5.73 | 5.18 | 12,753.00 |
| 21 Mar 2024 | 5.51 | -0.130 | -2.30% | 5.64 | 5.88 | 5.42 | 15,896.00 |
| 20 Mar 2024 | 5.64 | 0.340 | 6.42% | 5.30 | 5.72 | 5.22 | 17,355.00 |
| 19 Mar 2024 | 5.30 | -0.600 | -10.17% | 5.88 | 5.92 | 5.10 | 21,653.00 |
| 18 Mar 2024 | 5.90 | -0.600 | -9.23% | 6.44 | 6.51 | 5.66 | 30,450.00 |
| 17 Mar 2024 | 6.50 | 0.080 | 1.25% | 6.42 | 6.75 | 6.12 | 15,382.00 |
| 16 Mar 2024 | 6.42 | -0.480 | -6.96% | 6.87 | 7.25 | 6.41 | 25,548.00 |
