Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
PSIXB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 30.32 | 0.44 | 1.48% | 29.93 | 30.51 | 29.78 | 0 |
| 15 May 2024 | 29.88 | -0.44 | -1.46% | 30.10 | 30.31 | 29.69 | 0 |
| 14 May 2024 | 30.32 | -0.73 | -2.35% | 30.99 | 30.99 | 30.22 | 0 |
| 13 May 2024 | 31.05 | 0.16 | 0.53% | 31.04 | 31.35 | 30.97 | 0 |
| 10 May 2024 | 30.89 | -0.72 | -2.27% | 31.66 | 31.66 | 30.76 | 0 |
| 09 May 2024 | 31.61 | -1.03 | -3.15% | 32.61 | 32.80 | 31.59 | 0 |
| 08 May 2024 | 32.64 | -0.09 | -0.27% | 32.73 | 32.87 | 32.47 | 0 |
| 07 May 2024 | 32.73 | -0.63 | -1.87% | 33.29 | 33.30 | 32.64 | 0 |
| 06 May 2024 | 33.35 | -0.41 | -1.21% | 33.54 | 33.63 | 33.35 | 0 |
| 03 May 2024 | 33.76 | 0.18 | 0.53% | 33.47 | 33.76 | 33.00 | 0 |
| 02 May 2024 | 33.58 | -0.61 | -1.78% | 34.15 | 34.15 | 33.58 | 0 |
| 30 Abr 2024 | 34.19 | 0.66 | 1.98% | 33.23 | 34.24 | 33.23 | 0 |
| 29 Abr 2024 | 33.53 | -0.67 | -1.96% | 33.57 | 33.79 | 33.41 | 0 |
| 26 Abr 2024 | 34.20 | -0.74 | -2.12% | 34.31 | 34.42 | 33.42 | 0 |
| 25 Abr 2024 | 34.94 | -0.12 | -0.35% | 35.04 | 35.25 | 34.51 | 0 |
| 24 Abr 2024 | 35.06 | 0.67 | 1.94% | 34.34 | 35.27 | 34.34 | 0 |
| 23 Abr 2024 | 34.39 | -0.83 | -2.35% | 34.86 | 35.24 | 34.24 | 0 |
| 22 Abr 2024 | 35.22 | -2.95 | -7.73% | 37.66 | 37.77 | 35.22 | 0 |
| 19 Abr 2024 | 38.17 | 0.40 | 1.06% | 37.94 | 38.51 | 37.78 | 0 |
| 18 Abr 2024 | 37.77 | -1.15 | -2.96% | 38.76 | 38.80 | 37.58 | 0 |
| 17 Abr 2024 | 38.92 | -0.12 | -0.30% | 39.01 | 39.49 | 38.44 | 0 |
| 16 Abr 2024 | 39.04 | 0.56 | 1.46% | 38.95 | 39.08 | 38.41 | 0 |
| 15 Abr 2024 | 38.48 | 0.85 | 2.26% | 37.69 | 38.54 | 37.57 | 0 |
| 12 Abr 2024 | 37.63 | -0.48 | -1.27% | 37.49 | 37.77 | 37.01 | 0 |
| 11 Abr 2024 | 38.11 | -0.19 | -0.50% | 38.12 | 38.29 | 37.55 | 0 |
| 10 Abr 2024 | 38.30 | -0.04 | -0.09% | 38.08 | 38.85 | 37.56 | 0 |
| 09 Abr 2024 | 38.34 | -0.12 | -0.30% | 38.53 | 38.82 | 38.04 | 0 |
| 08 Abr 2024 | 38.46 | -0.55 | -1.40% | 39.10 | 39.19 | 38.44 | 0 |
| 05 Abr 2024 | 39.00 | 1.10 | 2.90% | 38.14 | 39.21 | 38.06 | 0 |
| 04 Abr 2024 | 37.90 | -0.06 | -0.14% | 37.87 | 38.30 | 37.56 | 0 |
| 03 Abr 2024 | 37.96 | 0.05 | 0.13% | 37.96 | 38.43 | 37.89 | 0 |
| 02 Abr 2024 | 37.91 | -0.27 | -0.69% | 38.16 | 38.20 | 37.29 | 0 |
| 28 Mar 2024 | 38.17 | -0.03 | -0.09% | 37.95 | 38.56 | 37.91 | 0 |
| 27 Mar 2024 | 38.20 | -0.67 | -1.73% | 38.87 | 39.11 | 38.09 | 0 |
| 26 Mar 2024 | 38.88 | -0.28 | -0.70% | 39.15 | 39.40 | 38.85 | 0 |
| 25 Mar 2024 | 39.15 | 0.39 | 1.02% | 38.73 | 39.39 | 38.63 | 0 |
| 22 Mar 2024 | 38.76 | -0.61 | -1.56% | 39.38 | 39.38 | 38.53 | 0 |
| 21 Mar 2024 | 39.37 | -0.33 | -0.83% | 39.19 | 39.65 | 38.89 | 0 |
| 20 Mar 2024 | 39.70 | -0.37 | -0.93% | 39.96 | 40.07 | 39.56 | 0 |
| 19 Mar 2024 | 40.07 | 0.63 | 1.58% | 39.58 | 40.52 | 39.46 | 0 |
| 18 Mar 2024 | 39.45 | -0.48 | -1.21% | 39.92 | 40.01 | 39.41 | 0 |
| 15 Mar 2024 | 39.93 | -1.01 | -2.46% | 40.37 | 40.39 | 39.21 | 0 |
| 14 Mar 2024 | 40.94 | 0.73 | 1.83% | 39.74 | 41.01 | 39.48 | 0 |
| 13 Mar 2024 | 40.20 | 0.43 | 1.09% | 39.52 | 40.24 | 39.43 | 0 |
| 12 Mar 2024 | 39.77 | 0.21 | 0.53% | 39.44 | 39.77 | 38.76 | 0 |
| 11 Mar 2024 | 39.56 | 0.00 | 0.00% | 39.81 | 40.06 | 39.46 | 0 |
| 08 Mar 2024 | 39.56 | 0.48 | 1.23% | 38.90 | 39.71 | 38.54 | 0 |
| 07 Mar 2024 | 39.07 | 0.15 | 0.38% | 39.91 | 40.29 | 38.82 | 0 |
| 06 Mar 2024 | 38.93 | -0.19 | -0.50% | 39.06 | 39.09 | 38.12 | 0 |
| 05 Mar 2024 | 39.12 | -0.14 | -0.35% | 39.45 | 39.69 | 39.01 | 0 |
| 04 Mar 2024 | 39.26 | 0.34 | 0.87% | 38.68 | 39.52 | 38.56 | 0 |
| 01 Mar 2024 | 38.92 | -0.52 | -1.32% | 38.82 | 39.38 | 38.37 | 0 |
| 29 Feb 2024 | 39.44 | 0.80 | 2.08% | 38.58 | 39.44 | 38.49 | 0 |
| 28 Feb 2024 | 38.64 | 0.00 | 0.00% | 38.64 | 38.64 | 38.64 | 0 |
| 27 Feb 2024 | 38.64 | -0.50 | -1.28% | 39.28 | 39.53 | 38.64 | 0 |
| 26 Feb 2024 | 39.14 | 0.80 | 2.09% | 38.47 | 39.26 | 38.43 | 0 |
| 23 Feb 2024 | 38.33 | -0.52 | -1.34% | 38.80 | 39.16 | 38.32 | 0 |
| 22 Feb 2024 | 38.85 | 0.63 | 1.66% | 37.82 | 38.90 | 37.58 | 0 |
| 21 Feb 2024 | 38.22 | -0.29 | -0.75% | 38.46 | 38.68 | 38.20 | 0 |
| 20 Feb 2024 | 38.51 | 0.26 | 0.67% | 38.22 | 38.56 | 37.99 | 0 |
| 19 Feb 2024 | 38.25 | -0.54 | -1.39% | 38.64 | 38.64 | 38.05 | 0 |
