Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
PTTEP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 744.94 | 6.49 | 0.88% | 738.45 | 744.94 | 734.17 | 0 |
| 07 May 2024 | 738.45 | 9.33 | 1.28% | 729.12 | 738.45 | 729.12 | 0 |
| 06 May 2024 | 729.12 | -1.38 | -0.19% | 735.17 | 735.17 | 725.61 | 0 |
| 03 May 2024 | 730.50 | 2.44 | 0.34% | 723.39 | 735.17 | 716.67 | 0 |
| 02 May 2024 | 728.06 | -5.65 | -0.77% | 733.71 | 737.38 | 728.06 | 0 |
| 30 Abr 2024 | 733.71 | 12.99 | 1.80% | 720.72 | 733.71 | 720.72 | 0 |
| 29 Abr 2024 | 720.72 | -1.22 | -0.17% | 721.94 | 725.99 | 715.83 | 0 |
| 26 Abr 2024 | 721.94 | -13.38 | -1.82% | 721.33 | 739.98 | 715.83 | 0 |
| 25 Abr 2024 | 735.32 | 6.11 | 0.84% | 735.32 | 735.32 | 735.32 | 0 |
| 24 Abr 2024 | 729.21 | -0.61 | -0.08% | 729.21 | 735.32 | 719.88 | 0 |
| 23 Abr 2024 | 729.82 | 8.49 | 1.18% | 721.33 | 729.82 | 715.83 | 0 |
| 22 Abr 2024 | 721.33 | 0.00 | 0.00% | 713.38 | 721.33 | 713.38 | 0 |
| 19 Abr 2024 | 721.33 | -0.61 | -0.08% | 721.94 | 721.94 | 721.33 | 0 |
| 18 Abr 2024 | 721.94 | 0.00 | 0.00% | 719.50 | 721.94 | 719.50 | 0 |
| 17 Abr 2024 | 721.94 | -18.09 | -2.44% | 721.38 | 721.94 | 715.87 | 0 |
| 16 Abr 2024 | 740.03 | -0.54 | -0.07% | 721.92 | 740.03 | 721.38 | 0 |
| 15 Abr 2024 | 740.57 | 9.33 | 1.28% | 731.24 | 740.57 | 731.24 | 0 |
| 12 Abr 2024 | 731.24 | 9.56 | 1.32% | 731.01 | 731.24 | 731.01 | 0 |
| 11 Abr 2024 | 721.68 | -9.59 | -1.31% | 731.01 | 731.01 | 721.68 | 0 |
| 10 Abr 2024 | 731.27 | 0.00 | 0.00% | 731.27 | 731.27 | 728.82 | 0 |
| 09 Abr 2024 | 731.27 | -0.61 | -0.08% | 726.38 | 731.27 | 726.38 | 0 |
| 08 Abr 2024 | 731.88 | 0.00 | 0.00% | 731.88 | 745.87 | 725.77 | 0 |
| 05 Abr 2024 | 731.88 | 0.00 | 0.00% | 728.82 | 731.88 | 728.82 | 0 |
| 04 Abr 2024 | 731.88 | 15.44 | 2.16% | 725.77 | 731.88 | 722.71 | 0 |
| 03 Abr 2024 | 716.44 | -8.81 | -1.21% | 725.25 | 728.31 | 716.44 | 0 |
| 02 Abr 2024 | 725.25 | 1.22 | 0.17% | 724.03 | 725.77 | 714.70 | 0 |
| 28 Mar 2024 | 724.03 | 6.85 | 0.96% | 712.29 | 724.03 | 712.29 | 0 |
| 27 Mar 2024 | 717.18 | 1.87 | 0.26% | 709.81 | 717.18 | 709.81 | 0 |
| 26 Mar 2024 | 715.31 | -0.61 | -0.09% | 711.64 | 715.31 | 711.64 | 0 |
| 25 Mar 2024 | 715.92 | 5.50 | 0.77% | 723.48 | 723.48 | 707.36 | 0 |
| 22 Mar 2024 | 710.42 | 1.83 | 0.26% | 703.08 | 710.42 | 703.08 | 0 |
| 21 Mar 2024 | 708.59 | -4.88 | -0.68% | 714.08 | 714.70 | 707.97 | 0 |
| 20 Mar 2024 | 713.47 | -1.87 | -0.26% | 707.88 | 713.47 | 707.88 | 0 |
| 19 Mar 2024 | 715.34 | 7.46 | 1.05% | 707.88 | 717.20 | 707.88 | 0 |
| 18 Mar 2024 | 707.88 | -2.19 | -0.31% | 710.07 | 710.07 | 707.62 | 0 |
| 15 Mar 2024 | 710.07 | -6.36 | -0.89% | 703.37 | 710.07 | 702.76 | 0 |
| 14 Mar 2024 | 716.43 | 10.09 | 1.43% | 702.60 | 716.43 | 699.64 | 0 |
| 13 Mar 2024 | 706.34 | -14.92 | -2.07% | 718.20 | 718.20 | 697.68 | 0 |
| 12 Mar 2024 | 721.26 | 18.66 | 2.66% | 700.16 | 721.26 | 700.16 | 0 |
| 11 Mar 2024 | 702.60 | -21.04 | -2.91% | 720.58 | 723.12 | 699.55 | 0 |
| 08 Mar 2024 | 723.64 | -3.73 | -0.51% | 725.50 | 725.50 | 700.67 | 0 |
| 07 Mar 2024 | 727.37 | 1.74 | 0.24% | 726.85 | 727.37 | 726.85 | 0 |
| 06 Mar 2024 | 725.63 | 1.22 | 0.17% | 720.13 | 738.78 | 699.52 | 0 |
| 05 Mar 2024 | 724.41 | 11.19 | 1.57% | 716.95 | 726.27 | 716.95 | 0 |
| 04 Mar 2024 | 713.22 | 13.67 | 1.95% | 703.28 | 743.06 | 703.28 | 0 |
| 01 Mar 2024 | 699.55 | -36.66 | -4.98% | 734.38 | 734.38 | 699.55 | 0 |
| 29 Feb 2024 | 736.21 | -4.37 | -0.59% | 744.32 | 744.32 | 734.99 | 0 |
| 28 Feb 2024 | 740.58 | 23.63 | 3.30% | 724.41 | 742.42 | 724.41 | 0 |
| 27 Feb 2024 | 716.95 | 26.15 | 3.79% | 700.13 | 718.17 | 699.52 | 0 |
| 26 Feb 2024 | 690.80 | 6.27 | 0.92% | 693.86 | 718.78 | 690.19 | 0 |
| 23 Feb 2024 | 684.53 | 3.73 | 0.55% | 684.53 | 691.99 | 684.53 | 0 |
| 22 Feb 2024 | 680.80 | -1.90 | -0.28% | 684.53 | 684.53 | 675.21 | 0 |
| 21 Feb 2024 | 682.70 | 1.90 | 0.28% | 684.53 | 684.53 | 680.83 | 0 |
| 20 Feb 2024 | 680.80 | -8.07 | -1.17% | 677.07 | 680.80 | 674.01 | 0 |
| 19 Feb 2024 | 688.87 | 0.00 | 0.00% | 688.87 | 688.87 | 688.87 | 0 |
| 16 Feb 2024 | 688.87 | 78.34 | 12.83% | 647.84 | 694.47 | 647.84 | 0 |
| 15 Feb 2024 | 610.53 | -0.61 | -0.10% | 606.86 | 610.53 | 606.86 | 0 |
| 14 Feb 2024 | 611.14 | -3.12 | -0.51% | 610.53 | 611.14 | 605.03 | 0 |
| 13 Feb 2024 | 614.26 | 0.00 | 0.00% | 614.26 | 614.26 | 614.26 | 0 |
| 12 Feb 2024 | 614.26 | 1.83 | 0.30% | 608.70 | 614.26 | 608.70 | 0 |
| 09 Feb 2024 | 612.43 | 4.49 | 0.74% | 607.94 | 613.65 | 607.47 | 0 |
