Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
P481S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 3.95 | -0.04 | -1.00% | 4.06 | 4.085 | 3.925 | 0 |
| 13 Jun 2024 | 3.99 | -0.17 | -4.09% | 4.12 | 4.19 | 3.905 | 0 |
| 12 Jun 2024 | 4.16 | -0.01 | -0.24% | 4.27 | 4.29 | 4.035 | 0 |
| 11 Jun 2024 | 4.17 | -0.14 | -3.25% | 4.35 | 4.39 | 3.975 | 0 |
| 10 Jun 2024 | 4.31 | -0.22 | -4.86% | 4.275 | 4.31 | 4.225 | 0 |
| 07 Jun 2024 | 4.53 | -0.19 | -4.03% | 4.71 | 4.74 | 4.445 | 0 |
| 06 Jun 2024 | 4.72 | 0.04 | 0.85% | 4.77 | 4.84 | 4.565 | 0 |
| 05 Jun 2024 | 4.68 | 0.01 | 0.21% | 4.77 | 4.845 | 4.615 | 0 |
| 04 Jun 2024 | 4.67 | 0.04 | 0.86% | 4.575 | 4.725 | 4.565 | 0 |
| 03 Jun 2024 | 4.63 | 0.16 | 3.58% | 4.65 | 4.715 | 4.495 | 0 |
| 31 May 2024 | 4.47 | -0.02 | -0.45% | 4.54 | 4.56 | 4.345 | 0 |
| 30 May 2024 | 4.49 | 0.11 | 2.51% | 4.39 | 4.535 | 4.33 | 0 |
| 29 May 2024 | 4.38 | -0.40 | -8.37% | 4.72 | 4.78 | 4.38 | 0 |
| 28 May 2024 | 4.78 | -0.20 | -4.02% | 4.945 | 4.995 | 4.745 | 0 |
| 27 May 2024 | 4.98 | 0.04 | 0.81% | 4.91 | 4.98 | 4.89 | 0 |
| 24 May 2024 | 4.94 | -0.14 | -2.76% | 5.06 | 5.06 | 4.915 | 0 |
| 23 May 2024 | 5.08 | -0.15 | -2.87% | 5.26 | 5.28 | 5.03 | 0 |
| 22 May 2024 | 5.23 | -0.10 | -1.88% | 5.37 | 5.38 | 5.12 | 0 |
| 21 May 2024 | 5.33 | -0.30 | -5.33% | 5.62 | 5.64 | 5.31 | 0 |
| 20 May 2024 | 5.63 | -0.02 | -0.35% | 5.70 | 5.75 | 5.57 | 0 |
| 17 May 2024 | 5.65 | -0.16 | -2.75% | 5.85 | 5.86 | 5.53 | 0 |
| 16 May 2024 | 5.81 | 0.07 | 1.22% | 5.76 | 5.86 | 5.71 | 0 |
| 15 May 2024 | 5.74 | 0.03 | 0.53% | 5.71 | 5.82 | 5.66 | 0 |
| 14 May 2024 | 5.71 | 0.11 | 1.96% | 5.56 | 5.76 | 5.56 | 0 |
| 13 May 2024 | 5.60 | -0.17 | -2.95% | 5.77 | 5.78 | 5.56 | 0 |
| 10 May 2024 | 5.77 | 0.04 | 0.70% | 5.78 | 5.84 | 5.73 | 0 |
| 09 May 2024 | 5.73 | 0.05 | 0.88% | 5.67 | 5.73 | 5.65 | 0 |
| 08 May 2024 | 5.68 | 0.30 | 5.58% | 5.37 | 5.70 | 5.37 | 0 |
| 07 May 2024 | 5.38 | 0.41 | 8.14% | 5.40 | 5.46 | 5.30 | 0 |
| 06 May 2024 | 4.975 | -0.04 | -0.70% | 5.04 | 5.15 | 4.95 | 0 |
| 03 May 2024 | 5.01 | 0.09 | 1.93% | 5.00 | 5.31 | 4.955 | 0 |
| 02 May 2024 | 4.915 | -0.11 | -2.09% | 5.19 | 5.23 | 4.915 | 0 |
| 30 Abr 2024 | 5.02 | -0.10 | -1.95% | 5.14 | 5.22 | 5.02 | 0 |
| 29 Abr 2024 | 5.12 | -0.03 | -0.58% | 5.16 | 5.20 | 5.09 | 0 |
| 26 Abr 2024 | 5.15 | 0.13 | 2.59% | 5.17 | 5.40 | 4.985 | 0 |
| 25 Abr 2024 | 5.02 | -0.33 | -6.17% | 5.21 | 5.31 | 4.885 | 0 |
| 24 Abr 2024 | 5.35 | -0.06 | -1.11% | 5.34 | 5.40 | 5.31 | 0 |
| 23 Abr 2024 | 5.41 | 0.00 | 0.00% | 5.46 | 5.58 | 5.35 | 0 |
| 22 Abr 2024 | 5.41 | 0.05 | 0.93% | 5.48 | 5.68 | 5.34 | 0 |
| 19 Abr 2024 | 5.36 | 0.10 | 1.90% | 5.02 | 5.36 | 5.02 | 0 |
| 18 Abr 2024 | 5.26 | 0.20 | 3.95% | 5.13 | 5.28 | 5.11 | 0 |
| 17 Abr 2024 | 5.06 | 0.15 | 3.05% | 4.855 | 5.18 | 4.855 | 0 |
| 16 Abr 2024 | 4.91 | -0.09 | -1.80% | 4.905 | 5.01 | 4.885 | 0 |
| 15 Abr 2024 | 5.00 | -0.06 | -1.19% | 5.09 | 5.15 | 4.955 | 0 |
| 12 Abr 2024 | 5.06 | -0.14 | -2.69% | 5.25 | 5.31 | 5.00 | 0 |
| 11 Abr 2024 | 5.20 | -0.06 | -1.14% | 5.28 | 5.32 | 5.15 | 0 |
| 10 Abr 2024 | 5.26 | -0.11 | -2.05% | 5.43 | 5.50 | 5.14 | 0 |
| 09 Abr 2024 | 5.37 | 0.13 | 2.48% | 5.21 | 5.51 | 5.19 | 0 |
| 08 Abr 2024 | 5.24 | 0.21 | 4.17% | 5.10 | 5.27 | 4.985 | 0 |
| 05 Abr 2024 | 5.03 | -0.38 | -7.02% | 5.28 | 5.29 | 5.00 | 0 |
| 04 Abr 2024 | 5.41 | -0.18 | -3.22% | 5.59 | 5.61 | 5.37 | 0 |
| 03 Abr 2024 | 5.59 | -0.11 | -1.93% | 5.71 | 5.78 | 5.51 | 0 |
| 02 Abr 2024 | 5.70 | -0.23 | -3.88% | 5.95 | 6.06 | 5.69 | 0 |
| 28 Mar 2024 | 5.93 | 0.03 | 0.51% | 5.91 | 6.14 | 5.90 | 0 |
| 27 Mar 2024 | 5.90 | 0.05 | 0.85% | 5.90 | 5.91 | 5.71 | 0 |
| 26 Mar 2024 | 5.85 | 0.25 | 4.46% | 5.66 | 5.85 | 5.49 | 0 |
| 25 Mar 2024 | 5.60 | -0.15 | -2.61% | 5.75 | 5.75 | 5.41 | 0 |
| 22 Mar 2024 | 5.75 | 0.05 | 0.88% | 5.65 | 5.80 | 5.65 | 0 |
| 21 Mar 2024 | 5.70 | 0.08 | 1.42% | 5.85 | 5.95 | 5.64 | 0 |
| 20 Mar 2024 | 5.62 | -0.14 | -2.43% | 5.51 | 5.63 | 5.38 | 0 |
| 19 Mar 2024 | 5.76 | -0.08 | -1.37% | 5.83 | 5.90 | 5.69 | 0 |
| 18 Mar 2024 | 5.84 | -0.29 | -4.73% | 6.16 | 6.16 | 5.79 | 0 |
