Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
PMET Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 5.10 | -0.11 | -2.11% | 5.19 | 5.19 | 5.05 | 1,065 |
| 26 Jun 2024 | 5.21 | 0.22 | 4.41% | 5.29 | 5.38 | 5.21 | 2,798 |
| 25 Jun 2024 | 4.99 | -0.13 | -2.54% | 5.09 | 5.12 | 4.99 | 1,855 |
| 24 Jun 2024 | 5.12 | -0.11 | -2.01% | 5.10 | 5.24 | 4.98 | 7,784 |
| 21 Jun 2024 | 5.225 | -0.25 | -4.48% | 5.18 | 5.25 | 5.06 | 5,643 |
| 20 Jun 2024 | 5.47 | -0.36 | -6.09% | 5.72 | 5.725 | 5.41 | 8,530 |
| 19 Jun 2024 | 5.825 | -0.07 | -1.10% | 5.80 | 5.85 | 5.75 | 3,298 |
| 18 Jun 2024 | 5.89 | -0.24 | -3.92% | 6.03 | 6.03 | 5.62 | 7,570 |
| 17 Jun 2024 | 6.13 | -0.01 | -0.16% | 6.27 | 6.36 | 6.13 | 4,331 |
| 14 Jun 2024 | 6.14 | -0.46 | -6.90% | 6.18 | 6.27 | 6.14 | 1,763 |
| 13 Jun 2024 | 6.595 | -0.30 | -4.28% | 6.78 | 6.80 | 6.555 | 2,531 |
| 12 Jun 2024 | 6.89 | -0.10 | -1.43% | 7.01 | 7.01 | 6.85 | 4,635 |
| 11 Jun 2024 | 6.99 | -0.21 | -2.92% | 6.88 | 6.99 | 6.88 | 690 |
| 10 Jun 2024 | 7.20 | 0.07 | 0.98% | 7.04 | 7.20 | 6.99 | 2,227 |
| 07 Jun 2024 | 7.13 | -0.07 | -0.97% | 7.22 | 7.23 | 7.10 | 1,552 |
| 06 Jun 2024 | 7.20 | 0.01 | 0.14% | 7.01 | 7.28 | 7.01 | 3,905 |
| 05 Jun 2024 | 7.19 | -0.38 | -5.02% | 7.25 | 7.28 | 7.175 | 3,277 |
| 04 Jun 2024 | 7.57 | -0.51 | -6.31% | 7.55 | 7.57 | 7.55 | 473 |
| 03 Jun 2024 | 8.08 | -0.11 | -1.34% | 8.18 | 8.18 | 8.08 | 522 |
| 31 May 2024 | 8.19 | 0.26 | 3.21% | 8.13 | 8.20 | 7.99 | 913 |
| 30 May 2024 | 7.935 | 0.09 | 1.08% | 7.90 | 8.005 | 7.855 | 1,225 |
| 29 May 2024 | 7.85 | -0.32 | -3.92% | 7.93 | 8.02 | 7.85 | 1,087 |
| 28 May 2024 | 8.17 | -0.21 | -2.51% | 8.20 | 8.255 | 8.155 | 1,495 |
| 27 May 2024 | 8.38 | 0.09 | 1.09% | 8.49 | 8.52 | 8.38 | 1,392 |
| 24 May 2024 | 8.29 | 0.04 | 0.48% | 8.21 | 8.41 | 8.21 | 6,395 |
| 23 May 2024 | 8.25 | -0.27 | -3.11% | 8.33 | 8.33 | 8.25 | 1,332 |
| 22 May 2024 | 8.515 | -0.12 | -1.33% | 8.40 | 8.75 | 8.37 | 5,396 |
| 21 May 2024 | 8.63 | -0.99 | -10.24% | 9.00 | 9.00 | 8.60 | 1,298 |
| 17 May 2024 | 9.615 | 1.15 | 13.59% | 9.06 | 9.70 | 8.94 | 9,336 |
| 16 May 2024 | 8.465 | 0.33 | 4.12% | 8.30 | 8.53 | 8.285 | 3,850 |
| 15 May 2024 | 8.13 | 0.13 | 1.56% | 7.81 | 8.265 | 7.81 | 9,734 |
| 14 May 2024 | 8.005 | 0.24 | 3.02% | 7.76 | 8.005 | 7.76 | 832 |
| 13 May 2024 | 7.77 | -0.32 | -3.96% | 7.79 | 7.90 | 7.77 | 1,787 |
| 10 May 2024 | 8.09 | -0.47 | -5.49% | 8.03 | 8.09 | 8.03 | 797 |
| 09 May 2024 | 8.56 | 0.25 | 3.01% | 8.27 | 8.56 | 8.27 | 2,829 |
| 08 May 2024 | 8.31 | 0.21 | 2.53% | 8.25 | 8.40 | 8.17 | 1,285 |
| 07 May 2024 | 8.105 | 0.62 | 8.21% | 8.05 | 8.19 | 8.02 | 1,656 |
| 06 May 2024 | 7.49 | 0.26 | 3.60% | 7.38 | 7.58 | 7.38 | 3,184 |
| 03 May 2024 | 7.23 | 0.27 | 3.88% | 6.90 | 7.25 | 6.89 | 1,909 |
| 02 May 2024 | 6.96 | -0.08 | -1.14% | 6.81 | 6.96 | 6.77 | 1,705 |
| 01 May 2024 | 7.04 | 0.26 | 3.76% | 6.95 | 7.04 | 6.79 | 1,117 |
| 30 Abr 2024 | 6.785 | -0.27 | -3.76% | 6.855 | 6.855 | 6.74 | 3,000 |
| 29 Abr 2024 | 7.05 | 0.15 | 2.17% | 7.00 | 7.05 | 7.00 | 1,004 |
| 26 Abr 2024 | 6.90 | -0.05 | -0.65% | 6.90 | 6.90 | 6.90 | 578 |
| 25 Abr 2024 | 6.945 | 0.31 | 4.59% | 6.70 | 6.945 | 6.70 | 2,028 |
| 24 Abr 2024 | 6.64 | -0.18 | -2.64% | 6.64 | 6.64 | 6.64 | 432 |
| 23 Abr 2024 | 6.82 | 0.26 | 3.96% | 6.72 | 7.01 | 6.72 | 3,695 |
| 22 Abr 2024 | 6.56 | -0.10 | -1.50% | 6.57 | 6.58 | 6.49 | 1,770 |
| 19 Abr 2024 | 6.66 | -0.28 | -4.03% | 6.68 | 6.69 | 6.57 | 3,252 |
| 18 Abr 2024 | 6.94 | -0.31 | -4.28% | 6.99 | 6.99 | 6.94 | 311 |
| 17 Abr 2024 | 7.25 | -0.07 | -0.96% | 7.33 | 7.33 | 7.08 | 1,054 |
| 16 Abr 2024 | 7.32 | 0.12 | 1.67% | 6.95 | 7.36 | 6.95 | 800 |
| 15 Abr 2024 | 7.20 | -0.16 | -2.17% | 7.47 | 7.47 | 7.20 | 694 |
| 12 Abr 2024 | 7.36 | -0.29 | -3.79% | 7.50 | 7.50 | 7.36 | 26,250 |
| 11 Abr 2024 | 7.65 | -0.16 | -2.05% | 8.01 | 8.01 | 7.59 | 1,798 |
| 10 Abr 2024 | 7.81 | -0.24 | -2.98% | 7.74 | 7.81 | 7.67 | 747 |
| 09 Abr 2024 | 8.05 | -0.33 | -3.94% | 7.82 | 8.12 | 7.82 | 4,111 |
| 08 Abr 2024 | 8.38 | 0.50 | 6.35% | 7.97 | 8.49 | 7.97 | 2,645 |
| 05 Abr 2024 | 7.88 | -0.21 | -2.60% | 7.95 | 8.03 | 7.88 | 2,120 |
| 04 Abr 2024 | 8.09 | -0.11 | -1.34% | 8.14 | 8.25 | 8.09 | 854 |
| 03 Abr 2024 | 8.20 | 0.17 | 2.12% | 7.86 | 8.22 | 7.86 | 2,651 |
| 02 Abr 2024 | 8.03 | -0.12 | -1.47% | 8.02 | 8.08 | 7.82 | 2,323 |
| 01 Abr 2024 | 8.15 | -0.25 | -2.98% | 8.15 | 8.15 | 8.15 | 262 |
