Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
PSAT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 6.30 | 0.25 | 4.13% | 6.05 | 6.30 | 6.05 | 3,315 |
| 15 May 2024 | 6.05 | -0.10 | -1.63% | 6.05 | 6.25 | 6.05 | 2,121 |
| 14 May 2024 | 6.15 | 0.00 | 0.00% | 6.15 | 6.20 | 6.05 | 1,581 |
| 13 May 2024 | 6.15 | 0.00 | 0.00% | 6.15 | 6.15 | 6.05 | 6,030 |
| 10 May 2024 | 6.15 | 0.00 | 0.00% | 6.15 | 6.15 | 6.15 | 330 |
| 09 May 2024 | 6.15 | -0.05 | -0.81% | 6.20 | 6.25 | 6.15 | 562 |
| 08 May 2024 | 6.20 | 0.10 | 1.64% | 6.10 | 6.20 | 6.05 | 2,802 |
| 07 May 2024 | 6.10 | -0.05 | -0.81% | 6.05 | 6.15 | 6.05 | 120 |
| 06 May 2024 | 6.15 | 0.15 | 2.50% | 5.95 | 6.15 | 5.95 | 2,297 |
| 03 May 2024 | 6.00 | 0.00 | 0.00% | 5.95 | 6.10 | 5.95 | 1,664 |
| 02 May 2024 | 6.00 | -0.05 | -0.83% | 5.95 | 6.10 | 5.95 | 1,606 |
| 30 Abr 2024 | 6.05 | 0.00 | 0.00% | 5.90 | 6.10 | 5.90 | 5,567 |
| 29 Abr 2024 | 6.05 | -0.05 | -0.82% | 6.10 | 6.20 | 5.90 | 9,373 |
| 26 Abr 2024 | 6.10 | -0.55 | -8.27% | 6.50 | 6.55 | 6.05 | 18,668 |
| 25 Abr 2024 | 6.65 | -0.05 | -0.75% | 6.70 | 6.70 | 6.65 | 1,864 |
| 24 Abr 2024 | 6.70 | 0.15 | 2.29% | 6.65 | 6.70 | 6.65 | 5,328 |
| 23 Abr 2024 | 6.55 | 0.05 | 0.77% | 6.55 | 6.55 | 6.50 | 974 |
| 22 Abr 2024 | 6.50 | -0.20 | -2.99% | 6.70 | 6.70 | 6.50 | 5,936 |
| 19 Abr 2024 | 6.70 | 0.05 | 0.75% | 6.55 | 6.70 | 6.50 | 3,457 |
| 18 Abr 2024 | 6.65 | 0.00 | 0.00% | 6.65 | 6.65 | 6.55 | 3,849 |
| 17 Abr 2024 | 6.65 | 0.05 | 0.76% | 6.60 | 6.65 | 6.55 | 5,130 |
| 16 Abr 2024 | 6.60 | -0.05 | -0.75% | 6.70 | 6.70 | 6.45 | 15,906 |
| 15 Abr 2024 | 6.65 | 0.55 | 9.02% | 6.50 | 7.15 | 6.30 | 49,762 |
| 12 Abr 2024 | 6.10 | 0.65 | 11.93% | 5.50 | 6.30 | 5.45 | 14,856 |
| 11 Abr 2024 | 5.45 | -0.05 | -0.91% | 5.50 | 5.50 | 5.45 | 1,267 |
| 10 Abr 2024 | 5.50 | 0.10 | 1.85% | 5.50 | 5.50 | 5.40 | 518 |
| 09 Abr 2024 | 5.40 | -0.05 | -0.92% | 5.45 | 5.45 | 5.40 | 666 |
| 08 Abr 2024 | 5.45 | 0.00 | 0.00% | 5.45 | 5.45 | 5.35 | 1,218 |
| 05 Abr 2024 | 5.45 | 0.10 | 1.87% | 5.35 | 5.45 | 5.30 | 3,322 |
| 04 Abr 2024 | 5.35 | 0.10 | 1.90% | 5.30 | 5.35 | 5.30 | 1,159 |
| 03 Abr 2024 | 5.25 | -0.05 | -0.94% | 5.30 | 5.35 | 5.25 | 2,118 |
| 02 Abr 2024 | 5.30 | 0.10 | 1.92% | 5.30 | 5.30 | 5.30 | 828 |
| 28 Mar 2024 | 5.20 | -0.15 | -2.80% | 5.30 | 5.30 | 5.20 | 2,000 |
| 27 Mar 2024 | 5.35 | 0.15 | 2.88% | 5.25 | 5.35 | 5.20 | 571 |
| 26 Mar 2024 | 5.20 | 0.00 | 0.00% | 5.30 | 5.30 | 5.20 | 435 |
| 25 Mar 2024 | 5.20 | 0.05 | 0.97% | 5.20 | 5.20 | 5.15 | 2,014 |
| 22 Mar 2024 | 5.15 | -0.15 | -2.83% | 5.20 | 5.20 | 5.15 | 529 |
| 21 Mar 2024 | 5.30 | 0.00 | 0.00% | 5.30 | 5.30 | 5.30 | 223 |
| 20 Mar 2024 | 5.30 | 0.20 | 3.92% | 5.15 | 5.30 | 5.15 | 2,389 |
| 19 Mar 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 0.00 |
| 18 Mar 2024 | 5.10 | -0.05 | -0.97% | 5.15 | 5.15 | 5.10 | 410 |
| 15 Mar 2024 | 5.15 | 0.00 | 0.00% | 5.20 | 5.35 | 5.10 | 481 |
| 14 Mar 2024 | 5.15 | -0.05 | -0.96% | 5.25 | 5.25 | 5.15 | 1,019 |
| 13 Mar 2024 | 5.20 | -0.15 | -2.80% | 5.30 | 5.35 | 5.20 | 108 |
| 12 Mar 2024 | 5.35 | 0.15 | 2.88% | 5.20 | 5.35 | 5.20 | 1,781 |
| 11 Mar 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 2,258 |
| 08 Mar 2024 | 5.20 | -0.10 | -1.89% | 5.25 | 5.35 | 5.20 | 628 |
| 07 Mar 2024 | 5.30 | -0.05 | -0.93% | 5.35 | 5.35 | 5.25 | 721 |
| 06 Mar 2024 | 5.35 | 0.15 | 2.88% | 5.35 | 5.35 | 5.35 | 1,385 |
| 05 Mar 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.10 | 550 |
| 04 Mar 2024 | 5.20 | 0.24 | 4.84% | 5.30 | 5.30 | 5.00 | 2,376 |
| 01 Mar 2024 | 4.96 | -0.09 | -1.78% | 4.98 | 5.00 | 4.96 | 504 |
| 29 Feb 2024 | 5.05 | 0.07 | 1.41% | 5.00 | 5.05 | 4.98 | 200 |
| 28 Feb 2024 | 4.98 | 0.00 | 0.00% | 4.98 | 4.98 | 4.98 | 0.00 |
| 27 Feb 2024 | 4.98 | -0.12 | -2.35% | 5.00 | 5.00 | 4.98 | 1,957 |
| 26 Feb 2024 | 5.10 | -0.05 | -0.97% | 5.10 | 5.20 | 4.96 | 3,039 |
| 23 Feb 2024 | 5.15 | -0.10 | -1.90% | 5.25 | 5.25 | 5.15 | 1,303 |
| 22 Feb 2024 | 5.25 | -0.05 | -0.94% | 5.40 | 5.40 | 5.25 | 726 |
| 21 Feb 2024 | 5.30 | 0.00 | 0.00% | 5.30 | 5.45 | 5.30 | 1,798 |
| 20 Feb 2024 | 5.30 | -0.20 | -3.64% | 5.50 | 5.50 | 5.30 | 1,907 |
| 19 Feb 2024 | 5.50 | -0.10 | -1.79% | 5.60 | 5.60 | 5.30 | 1,070 |
