Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
P512S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 0.64 | 0.06 | 10.34% | 0.625 | 0.655 | 0.60 | 0 |
| 17 Jun 2024 | 0.58 | 0.01 | 1.75% | 0.54 | 0.60 | 0.53 | 0 |
| 14 Jun 2024 | 0.57 | -0.03 | -5.00% | 0.595 | 0.605 | 0.52 | 0 |
| 13 Jun 2024 | 0.60 | -0.08 | -11.76% | 0.665 | 0.68 | 0.60 | 0 |
| 12 Jun 2024 | 0.68 | -0.01 | -1.45% | 0.695 | 0.715 | 0.67 | 0 |
| 11 Jun 2024 | 0.69 | 0.00 | 0.00% | 0.705 | 0.74 | 0.65 | 0 |
| 10 Jun 2024 | 0.69 | -0.03 | -4.17% | 0.66 | 0.70 | 0.66 | 0 |
| 07 Jun 2024 | 0.72 | -0.10 | -12.20% | 0.82 | 0.82 | 0.70 | 0 |
| 06 Jun 2024 | 0.82 | 0.01 | 1.23% | 0.825 | 0.855 | 0.80 | 0 |
| 05 Jun 2024 | 0.81 | 0.01 | 1.25% | 0.845 | 0.865 | 0.81 | 0 |
| 04 Jun 2024 | 0.80 | -0.105 | -11.60% | 0.92 | 0.945 | 0.79 | 0 |
| 03 Jun 2024 | 0.905 | -0.03 | -3.21% | 0.96 | 0.99 | 0.88 | 0 |
| 31 May 2024 | 0.935 | -0.12 | -11.37% | 1.04 | 1.07 | 0.90 | 0 |
| 30 May 2024 | 1.055 | 0.10 | 10.47% | 0.935 | 1.06 | 0.925 | 0 |
| 29 May 2024 | 0.955 | -0.04 | -4.02% | 0.975 | 1.02 | 0.93 | 0 |
| 28 May 2024 | 0.995 | -0.05 | -4.78% | 1.045 | 1.10 | 0.98 | 0 |
| 27 May 2024 | 1.045 | 0.00 | 0.00% | 1.05 | 1.06 | 1.00 | 0 |
| 24 May 2024 | 1.045 | -0.08 | -7.11% | 1.09 | 1.09 | 1.01 | 0 |
| 23 May 2024 | 1.125 | 0.04 | 3.69% | 1.065 | 1.13 | 1.06 | 0 |
| 22 May 2024 | 1.085 | -0.02 | -1.81% | 1.12 | 1.15 | 1.08 | 0 |
| 21 May 2024 | 1.105 | 0.00 | 0.00% | 1.11 | 1.125 | 1.03 | 0 |
| 20 May 2024 | 1.105 | 0.09 | 8.87% | 1.035 | 1.11 | 1.015 | 0 |
| 17 May 2024 | 1.015 | -0.01 | -0.98% | 0.995 | 1.04 | 0.98 | 0 |
| 16 May 2024 | 1.025 | -0.04 | -3.76% | 1.075 | 1.09 | 1.00 | 0 |
| 15 May 2024 | 1.065 | 0.04 | 3.90% | 1.035 | 1.09 | 1.035 | 0 |
| 14 May 2024 | 1.025 | 0.02 | 1.99% | 1.015 | 1.03 | 0.98 | 0 |
| 13 May 2024 | 1.005 | -0.12 | -10.67% | 1.09 | 1.09 | 0.97 | 0 |
| 10 May 2024 | 1.125 | -0.07 | -5.86% | 1.21 | 1.235 | 1.09 | 0 |
| 09 May 2024 | 1.195 | 0.01 | 0.84% | 1.16 | 1.20 | 1.125 | 0 |
| 08 May 2024 | 1.185 | 0.13 | 12.32% | 1.07 | 1.235 | 1.07 | 0 |
| 07 May 2024 | 1.055 | 0.06 | 6.03% | 1.02 | 1.08 | 1.01 | 0 |
| 06 May 2024 | 0.995 | 0.075 | 8.15% | 0.925 | 1.00 | 0.92 | 0 |
| 03 May 2024 | 0.92 | 0.01 | 1.10% | 0.915 | 0.95 | 0.90 | 0 |
| 02 May 2024 | 0.91 | -0.04 | -4.21% | 0.935 | 0.935 | 0.89 | 0 |
| 30 Abr 2024 | 0.95 | -0.04 | -4.04% | 0.99 | 1.03 | 0.93 | 0 |
| 29 Abr 2024 | 0.99 | -0.06 | -5.71% | 1.105 | 1.105 | 0.93 | 0 |
| 26 Abr 2024 | 1.05 | -0.12 | -10.26% | 1.065 | 1.115 | 0.95 | 0 |
| 25 Abr 2024 | 1.17 | -0.17 | -12.36% | 1.27 | 1.295 | 1.11 | 0 |
| 24 Abr 2024 | 1.335 | 0.00 | 0.00% | 1.39 | 1.435 | 1.32 | 0 |
| 23 Abr 2024 | 1.335 | 0.01 | 0.75% | 1.33 | 1.35 | 1.265 | 0 |
| 22 Abr 2024 | 1.325 | 0.06 | 4.74% | 1.30 | 1.335 | 1.245 | 0 |
| 19 Abr 2024 | 1.265 | -0.01 | -0.78% | 1.14 | 1.295 | 1.14 | 0 |
| 18 Abr 2024 | 1.275 | -0.03 | -2.30% | 1.325 | 1.355 | 1.185 | 0 |
| 17 Abr 2024 | 1.305 | 0.06 | 4.82% | 1.235 | 1.365 | 1.225 | 0 |
| 16 Abr 2024 | 1.245 | -0.04 | -3.11% | 1.195 | 1.265 | 1.195 | 0 |
| 15 Abr 2024 | 1.285 | -0.01 | -0.77% | 1.305 | 1.375 | 1.275 | 0 |
| 12 Abr 2024 | 1.295 | 0.03 | 2.37% | 1.30 | 1.385 | 1.275 | 0 |
| 11 Abr 2024 | 1.265 | -0.09 | -6.64% | 1.365 | 1.385 | 1.235 | 0 |
| 10 Abr 2024 | 1.355 | 0.00 | 0.00% | 1.39 | 1.43 | 1.275 | 0 |
| 09 Abr 2024 | 1.355 | -0.28 | -17.13% | 1.605 | 1.605 | 1.355 | 0 |
| 08 Abr 2024 | 1.635 | 0.13 | 8.64% | 1.535 | 1.665 | 1.535 | 0 |
| 05 Abr 2024 | 1.505 | -0.01 | -0.66% | 1.42 | 1.515 | 1.385 | 0 |
| 04 Abr 2024 | 1.515 | 0.00 | 0.00% | 1.535 | 1.555 | 1.515 | 0 |
| 03 Abr 2024 | 1.515 | 0.02 | 1.34% | 1.45 | 1.515 | 1.43 | 0 |
| 02 Abr 2024 | 1.495 | -0.19 | -11.01% | 1.66 | 1.69 | 1.455 | 0 |
| 28 Mar 2024 | 1.68 | -0.04 | -2.33% | 1.735 | 1.745 | 1.645 | 1,400 |
| 27 Mar 2024 | 1.72 | 0.05 | 2.99% | 1.685 | 1.765 | 1.67 | 0 |
| 26 Mar 2024 | 1.67 | 0.00 | 0.30% | 1.67 | 1.685 | 1.615 | 0 |
| 25 Mar 2024 | 1.665 | 0.02 | 1.22% | 1.70 | 1.73 | 1.625 | 0 |
| 22 Mar 2024 | 1.645 | 0.05 | 3.13% | 1.60 | 1.675 | 1.58 | 0 |
| 21 Mar 2024 | 1.595 | 0.06 | 3.91% | 1.63 | 1.63 | 1.525 | 1,500 |
