P539S Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 3.255 | 0.13 | 3.99% | 3.165 | 3.325 | 3.145 | 0 |
30 May 2024 | 3.13 | -0.12 | -3.54% | 3.165 | 3.205 | 3.07 | 0 |
29 May 2024 | 3.245 | 0.05 | 1.56% | 3.195 | 3.325 | 3.12 | 0 |
28 May 2024 | 3.195 | -0.09 | -2.74% | 3.30 | 3.355 | 3.19 | 0 |
27 May 2024 | 3.285 | -0.11 | -3.10% | 3.33 | 3.36 | 3.28 | 0 |
24 May 2024 | 3.39 | 0.02 | 0.44% | 3.35 | 3.405 | 3.295 | 0 |
23 May 2024 | 3.375 | 0.07 | 2.12% | 3.32 | 3.405 | 3.28 | 0 |
22 May 2024 | 3.305 | 0.02 | 0.61% | 3.29 | 3.385 | 3.25 | 0 |
21 May 2024 | 3.285 | 0.14 | 4.29% | 3.13 | 3.285 | 3.02 | 0 |
20 May 2024 | 3.15 | 0.19 | 6.24% | 3.095 | 3.19 | 3.075 | 0 |
17 May 2024 | 2.965 | 0.26 | 9.61% | 2.675 | 2.965 | 2.66 | 0 |
16 May 2024 | 2.705 | -0.13 | -4.59% | 2.845 | 2.855 | 2.705 | 0 |
15 May 2024 | 2.835 | 0.23 | 8.62% | 2.655 | 2.88 | 2.655 | 0 |
14 May 2024 | 2.61 | -0.15 | -5.26% | 2.785 | 2.82 | 2.55 | 0 |
13 May 2024 | 2.755 | -0.11 | -3.84% | 2.905 | 2.915 | 2.72 | 0 |
10 May 2024 | 2.865 | 0.38 | 15.06% | 2.53 | 2.90 | 2.52 | 0 |
09 May 2024 | 2.49 | -0.24 | -8.79% | 2.735 | 2.745 | 2.48 | 0 |
08 May 2024 | 2.73 | 0.08 | 3.02% | 2.64 | 2.80 | 2.63 | 0 |
07 May 2024 | 2.65 | 0.06 | 2.32% | 2.61 | 2.75 | 2.60 | 0 |
06 May 2024 | 2.59 | -0.15 | -5.30% | 2.725 | 2.83 | 2.59 | 0 |
03 May 2024 | 2.735 | -0.07 | -2.50% | 2.825 | 2.90 | 2.71 | 0 |
02 May 2024 | 2.805 | -0.27 | -8.78% | 3.045 | 3.085 | 2.73 | 0 |
30 Abr 2024 | 3.075 | 0.12 | 4.06% | 2.975 | 3.12 | 2.96 | 0 |
29 Abr 2024 | 2.955 | -0.15 | -4.83% | 3.145 | 3.155 | 2.93 | 0 |
26 Abr 2024 | 3.105 | 0.15 | 5.08% | 3.10 | 3.12 | 2.85 | 0 |
25 Abr 2024 | 2.955 | 0.29 | 10.88% | 2.63 | 3.03 | 2.63 | 0 |
24 Abr 2024 | 2.665 | -0.13 | -4.65% | 2.80 | 2.81 | 2.64 | 0 |
23 Abr 2024 | 2.795 | -0.03 | -1.06% | 2.835 | 2.875 | 2.76 | 0 |
22 Abr 2024 | 2.825 | 0.13 | 4.82% | 2.85 | 2.97 | 2.77 | 0 |
19 Abr 2024 | 2.695 | 0.08 | 3.06% | 2.45 | 2.71 | 2.45 | 0 |
18 Abr 2024 | 2.615 | 0.04 | 1.55% | 2.61 | 2.70 | 2.59 | 0 |
17 Abr 2024 | 2.575 | -0.01 | -0.39% | 2.54 | 2.61 | 2.45 | 0 |
16 Abr 2024 | 2.585 | 0.08 | 3.19% | 2.43 | 2.59 | 2.43 | 0 |
15 Abr 2024 | 2.505 | -0.17 | -6.36% | 2.69 | 2.69 | 2.48 | 0 |
12 Abr 2024 | 2.675 | 0.35 | 15.05% | 2.40 | 2.82 | 2.38 | 0 |
11 Abr 2024 | 2.325 | 0.11 | 4.97% | 2.23 | 2.37 | 2.22 | 0 |
10 Abr 2024 | 2.215 | 0.08 | 3.75% | 2.18 | 2.24 | 2.14 | 0 |
09 Abr 2024 | 2.135 | -0.06 | -2.73% | 2.17 | 2.18 | 2.13 | 0 |
08 Abr 2024 | 2.195 | 0.02 | 0.92% | 2.17 | 2.22 | 2.09 | 0 |
05 Abr 2024 | 2.175 | -0.14 | -6.05% | 2.22 | 2.37 | 2.17 | 0 |
04 Abr 2024 | 2.315 | 0.13 | 5.95% | 2.18 | 2.48 | 2.17 | 0 |
03 Abr 2024 | 2.185 | 0.00 | 0.00% | 2.17 | 2.21 | 2.05 | 0 |
02 Abr 2024 | 2.185 | 0.03 | 1.39% | 2.17 | 2.22 | 2.13 | 0 |
28 Mar 2024 | 2.155 | 0.01 | 0.47% | 2.17 | 2.17 | 2.08 | 0 |
27 Mar 2024 | 2.145 | -0.04 | -1.83% | 2.18 | 2.19 | 2.10 | 0 |
26 Mar 2024 | 2.185 | -0.07 | -3.10% | 2.15 | 2.23 | 2.04 | 0 |
25 Mar 2024 | 2.255 | 0.10 | 4.64% | 2.25 | 2.28 | 2.23 | 0 |
22 Mar 2024 | 2.155 | 0.16 | 8.02% | 1.99 | 2.16 | 1.96 | 0 |
21 Mar 2024 | 1.995 | 0.28 | 15.99% | 1.795 | 1.995 | 1.695 | 0 |
20 Mar 2024 | 1.72 | -0.04 | -2.27% | 1.745 | 1.765 | 1.705 | 0 |
19 Mar 2024 | 1.76 | 0.06 | 3.53% | 1.695 | 1.775 | 1.695 | 0 |
18 Mar 2024 | 1.70 | 0.20 | 13.33% | 1.48 | 1.705 | 1.405 | 0 |
15 Mar 2024 | 1.50 | -0.22 | -12.79% | 1.685 | 1.705 | 1.50 | 0 |
14 Mar 2024 | 1.72 | -0.03 | -1.71% | 1.735 | 1.755 | 1.645 | 0 |
13 Mar 2024 | 1.75 | -0.07 | -3.85% | 1.81 | 1.835 | 1.745 | 0 |
12 Mar 2024 | 1.82 | 0.01 | 0.55% | 1.865 | 1.865 | 1.695 | 0 |
11 Mar 2024 | 1.81 | -0.10 | -5.24% | 1.885 | 1.92 | 1.785 | 0 |
08 Mar 2024 | 1.91 | 0.01 | 0.53% | 1.895 | 1.925 | 1.855 | 0 |
07 Mar 2024 | 1.90 | 0.06 | 3.26% | 1.84 | 1.90 | 1.765 | 0 |
06 Mar 2024 | 1.84 | 0.25 | 15.36% | 1.615 | 1.845 | 1.595 | 0 |
05 Mar 2024 | 1.595 | -0.06 | -3.63% | 1.61 | 1.685 | 1.59 | 0 |
04 Mar 2024 | 1.655 | -0.05 | -2.93% | 1.675 | 1.735 | 1.615 | 0 |