Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
PENCOP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 1,043.4759 | -8.73 | -0.83% | 1,053.0097 | 1,053.0097 | 1,043.4759 | 0 |
| 24 Abr 2024 | 1,052.2023 | -4.32 | -0.41% | 1,058.3998 | 1,058.3998 | 1,052.2023 | 0 |
| 23 Abr 2024 | 1,056.5219 | -9.69 | -0.91% | 1,061.2369 | 1,061.2369 | 1,056.5219 | 0 |
| 22 Abr 2024 | 1,066.2076 | 12.89 | 1.22% | 1,053.3144 | 1,066.2076 | 1,053.3144 | 0 |
| 21 Abr 2024 | 1,053.3144 | 0.00 | 0.00% | 1,053.3144 | 1,053.3144 | 1,053.3144 | 0 |
| 20 Abr 2024 | 1,053.3144 | 6.93 | 0.66% | 1,053.3144 | 1,053.3144 | 1,046.3892 | 0 |
| 19 Abr 2024 | 1,046.3892 | 2.99 | 0.29% | 1,038.6959 | 1,046.3892 | 1,038.6959 | 0 |
| 18 Abr 2024 | 1,043.3954 | 4.26 | 0.41% | 1,043.1085 | 1,043.3954 | 1,043.1085 | 0 |
| 17 Abr 2024 | 1,039.135 | 3.30 | 0.32% | 1,047.1722 | 1,047.1722 | 1,039.135 | 0 |
| 16 Abr 2024 | 1,035.8395 | 4.63 | 0.45% | 1,041.7712 | 1,041.7712 | 1,035.8395 | 0 |
| 15 Abr 2024 | 1,031.2094 | -4.83 | -0.47% | 1,036.0397 | 1,036.0397 | 1,031.2094 | 0 |
| 14 Abr 2024 | 1,036.0397 | -2.60 | -0.25% | 1,036.0397 | 1,036.0397 | 1,036.0397 | 0 |
| 13 Abr 2024 | 1,038.6352 | 0.00 | 0.00% | 1,038.6352 | 1,038.6352 | 1,038.6352 | 0 |
| 12 Abr 2024 | 1,038.6352 | 10.75 | 1.05% | 1,023.4201 | 1,038.6352 | 1,023.4201 | 0 |
| 11 Abr 2024 | 1,027.8833 | 8.07 | 0.79% | 1,021.8087 | 1,027.8833 | 1,021.8087 | 0 |
| 10 Abr 2024 | 1,019.8146 | 2.59 | 0.25% | 1,020.1453 | 1,020.1453 | 1,019.8146 | 0 |
| 09 Abr 2024 | 1,017.2281 | -6.38 | -0.62% | 1,023.6113 | 1,023.6113 | 1,017.2281 | 0 |
| 08 Abr 2024 | 1,023.6113 | -0.82 | -0.08% | 1,024.4333 | 1,026.7476 | 1,023.6113 | 0 |
| 07 Abr 2024 | 1,024.4333 | 0.00 | 0.00% | 1,024.4333 | 1,024.4333 | 1,024.4333 | 0 |
| 06 Abr 2024 | 1,024.4333 | 0.00 | 0.00% | 1,024.4333 | 1,024.4333 | 1,024.4333 | 0 |
| 05 Abr 2024 | 1,024.4333 | -1.68 | -0.16% | 1,034.6043 | 1,037.3508 | 1,024.4333 | 0 |
| 04 Abr 2024 | 1,026.1153 | -10.46 | -1.01% | 1,026.705 | 1,026.705 | 1,026.1153 | 0 |
| 03 Abr 2024 | 1,036.573 | 0.03 | 0.00% | 1,036.5471 | 1,036.573 | 1,036.5471 | 0 |
| 02 Abr 2024 | 1,036.5471 | -2.40 | -0.23% | 1,040.7938 | 1,040.7938 | 1,036.5471 | 0 |
| 01 Abr 2024 | 1,038.9504 | 0.00 | 0.00% | 1,038.9504 | 1,038.9504 | 1,038.9504 | 0 |
| 31 Mar 2024 | 1,038.9504 | 0.00 | 0.00% | 1,038.9504 | 1,038.9504 | 1,038.9504 | 0 |
| 30 Mar 2024 | 1,038.9504 | -1.37 | -0.13% | 1,038.9504 | 1,040.3219 | 1,038.9504 | 0 |
| 29 Mar 2024 | 1,040.3219 | -1.51 | -0.14% | 1,040.5815 | 1,040.5815 | 1,040.3219 | 0 |
| 28 Mar 2024 | 1,041.8287 | -10.73 | -1.02% | 1,041.3608 | 1,041.8287 | 1,041.3608 | 0 |
| 27 Mar 2024 | 1,052.5554 | 1.65 | 0.16% | 1,050.9041 | 1,052.5554 | 1,050.9041 | 0 |
| 26 Mar 2024 | 1,050.9041 | -1.85 | -0.18% | 1,051.6537 | 1,051.6537 | 1,049.5848 | 0 |
| 25 Mar 2024 | 1,052.7512 | -5.39 | -0.51% | 1,058.1373 | 1,058.1373 | 1,052.7512 | 0 |
| 24 Mar 2024 | 1,058.1373 | -1.23 | -0.12% | 1,058.1373 | 1,058.1373 | 1,058.1373 | 0 |
| 23 Mar 2024 | 1,059.3657 | 0.00 | 0.00% | 1,059.3657 | 1,059.3657 | 1,059.3657 | 0 |
| 22 Mar 2024 | 1,059.3657 | 16.17 | 1.55% | 1,059.3657 | 1,059.3657 | 1,043.1966 | 0 |
| 21 Mar 2024 | 1,043.1966 | -10.47 | -0.99% | 1,048.0355 | 1,048.0355 | 1,043.1966 | 0 |
| 20 Mar 2024 | 1,053.6693 | -0.79 | -0.07% | 1,053.0128 | 1,053.6693 | 1,053.0128 | 0 |
| 19 Mar 2024 | 1,054.4577 | 1.00 | 0.09% | 1,053.46 | 1,054.4577 | 1,053.46 | 0 |
| 18 Mar 2024 | 1,053.46 | -2.77 | -0.26% | 1,056.2331 | 1,056.2331 | 1,053.46 | 0 |
| 17 Mar 2024 | 1,056.2331 | 0.00 | 0.00% | 1,056.2331 | 1,056.2331 | 1,056.2331 | 0 |
| 16 Mar 2024 | 1,056.2331 | -7.67 | -0.72% | 1,056.2331 | 1,063.9037 | 1,056.2331 | 0 |
| 15 Mar 2024 | 1,063.9037 | -3.89 | -0.36% | 1,062.4743 | 1,063.9037 | 1,062.4743 | 0 |
| 14 Mar 2024 | 1,067.7967 | 4.58 | 0.43% | 1,063.2202 | 1,067.7967 | 1,063.2202 | 0 |
| 13 Mar 2024 | 1,063.2202 | 4.22 | 0.40% | 1,061.0568 | 1,063.2202 | 1,059.9265 | 0 |
| 12 Mar 2024 | 1,058.9992 | -2.27 | -0.21% | 1,058.8679 | 1,058.9992 | 1,058.8679 | 0 |
| 11 Mar 2024 | 1,061.2723 | 8.07 | 0.77% | 1,055.54 | 1,061.2723 | 1,055.54 | 0 |
| 10 Mar 2024 | 1,053.1978 | 0.00 | 0.00% | 1,053.1978 | 1,053.1978 | 1,053.1978 | 0 |
| 09 Mar 2024 | 1,053.1978 | 0.00 | 0.00% | 1,053.1978 | 1,053.1978 | 1,053.1978 | 0 |
| 08 Mar 2024 | 1,053.1978 | 3.42 | 0.33% | 1,049.7802 | 1,053.1978 | 1,049.7802 | 0 |
| 07 Mar 2024 | 1,049.7802 | -1.03 | -0.10% | 1,053.3192 | 1,054.2773 | 1,049.7802 | 0 |
| 06 Mar 2024 | 1,050.8149 | 6.16 | 0.59% | 1,044.6824 | 1,050.8149 | 1,044.6824 | 0 |
| 05 Mar 2024 | 1,044.6581 | 7.02 | 0.68% | 1,045.5516 | 1,045.5516 | 1,044.6581 | 0 |
| 04 Mar 2024 | 1,037.6365 | -1.07 | -0.10% | 1,038.7027 | 1,038.7027 | 1,037.6365 | 0 |
| 03 Mar 2024 | 1,038.7027 | 0.00 | 0.00% | 1,038.7027 | 1,038.7027 | 1,038.7027 | 0 |
| 02 Mar 2024 | 1,038.7027 | -1.22 | -0.12% | 1,038.7027 | 1,038.7027 | 1,038.7027 | 0 |
| 01 Mar 2024 | 1,039.9254 | 5.62 | 0.54% | 1,034.157 | 1,039.9254 | 1,034.157 | 0 |
| 29 Feb 2024 | 1,034.303 | -3.94 | -0.38% | 1,038.2434 | 1,038.2434 | 1,034.303 | 0 |
| 28 Feb 2024 | 1,038.2434 | -4.36 | -0.42% | 1,041.8976 | 1,049.3017 | 1,038.2434 | 0 |
| 27 Feb 2024 | 1,042.6005 | 10.16 | 0.98% | 1,044.0435 | 1,044.0435 | 1,042.6005 | 0 |
| 26 Feb 2024 | 1,032.4412 | -6.48 | -0.62% | 1,036.8977 | 1,036.8977 | 1,032.4412 | 0 |
| 25 Feb 2024 | 1,038.921 | 0.00 | 0.00% | 1,038.921 | 1,038.921 | 1,038.921 | 0 |
| 24 Feb 2024 | 1,038.921 | 0.00 | 0.00% | 1,038.921 | 1,038.921 | 1,038.921 | 0 |
| 23 Feb 2024 | 1,038.921 | 11.08 | 1.08% | 1,033.9286 | 1,038.921 | 1,033.9286 | 0 |
| 22 Feb 2024 | 1,027.8391 | -7.67 | -0.74% | 1,036.9241 | 1,036.9241 | 1,027.8391 | 0 |
| 21 Feb 2024 | 1,035.5045 | 8.42 | 0.82% | 1,031.6148 | 1,035.5045 | 1,031.6148 | 0 |
| 20 Feb 2024 | 1,027.0795 | 3.03 | 0.30% | 1,023.7583 | 1,027.0795 | 1,023.7583 | 0 |
| 19 Feb 2024 | 1,024.05 | 7.86 | 0.77% | 1,016.1932 | 1,024.05 | 1,016.1932 | 0 |
| 18 Feb 2024 | 1,016.1932 | 0.00 | 0.00% | 1,016.1932 | 1,016.1932 | 1,016.1932 | 0 |
| 17 Feb 2024 | 1,016.1932 | 2.32 | 0.23% | 1,016.1932 | 1,016.1932 | 1,013.8779 | 0 |
| 16 Feb 2024 | 1,013.8779 | 3.41 | 0.34% | 1,010.7079 | 1,013.8779 | 1,010.7079 | 0 |
| 15 Feb 2024 | 1,010.4675 | -7.00 | -0.69% | 1,013.5145 | 1,013.5145 | 1,010.4675 | 0 |
| 14 Feb 2024 | 1,017.4693 | 3.85 | 0.38% | 1,012.6081 | 1,017.4693 | 1,012.6081 | 0 |
| 13 Feb 2024 | 1,013.6161 | -6.84 | -0.67% | 1,014.8831 | 1,014.8831 | 1,013.6161 | 0 |
| 12 Feb 2024 | 1,020.458 | -3.03 | -0.30% | 1,023.4841 | 1,023.4841 | 1,020.458 | 0 |
| 11 Feb 2024 | 1,023.4841 | 0.00 | 0.00% | 1,023.4841 | 1,023.4841 | 1,023.4841 | 0 |
| 10 Feb 2024 | 1,023.4841 | -2.80 | -0.27% | 1,023.4841 | 1,023.4841 | 1,023.4841 | 0 |
| 09 Feb 2024 | 1,026.2798 | -3.58 | -0.35% | 1,029.2825 | 1,029.2825 | 1,026.2798 | 0 |
| 08 Feb 2024 | 1,029.8626 | 6.04 | 0.59% | 1,024.0436 | 1,029.8626 | 1,024.0436 | 0 |
| 07 Feb 2024 | 1,023.8273 | -2.99 | -0.29% | 1,026.8146 | 1,026.8146 | 1,023.8273 | 0 |
| 06 Feb 2024 | 1,026.8146 | -0.97 | -0.09% | 1,027.7883 | 1,027.7883 | 1,020.4027 | 0 |
| 05 Feb 2024 | 1,027.7883 | 6.54 | 0.64% | 1,021.2499 | 1,027.7883 | 1,021.2499 | 0 |
| 04 Feb 2024 | 1,021.2499 | -0.07 | -0.01% | 1,021.2499 | 1,021.3223 | 1,021.2499 | 0 |
| 03 Feb 2024 | 1,021.3223 | 0.00 | 0.00% | 1,021.3223 | 1,021.3223 | 1,021.3223 | 0 |
| 02 Feb 2024 | 1,021.3223 | -7.90 | -0.77% | 1,029.2247 | 1,029.2247 | 1,021.3223 | 0 |
| 01 Feb 2024 | 1,029.2247 | 2.78 | 0.27% | 1,026.4426 | 1,032.3866 | 1,026.4426 | 0 |
| 31 Ene 2024 | 1,026.4426 | -4.18 | -0.41% | 1,030.6215 | 1,030.6215 | 1,026.4426 | 0 |
| 30 Ene 2024 | 1,030.6215 | -11.44 | -1.10% | 1,031.1808 | 1,031.1808 | 1,024.7657 | 0 |
| 29 Ene 2024 | 1,042.0648 | 0.61 | 0.06% | 1,045.0941 | 1,045.0941 | 1,042.0648 | 0 |
| 28 Ene 2024 | 1,041.4556 | 0.00 | 0.00% | 1,041.4556 | 1,041.4556 | 1,041.4556 | 0 |
| 27 Ene 2024 | 1,041.4556 | 0.00 | 0.00% | 1,041.4556 | 1,041.4556 | 1,041.4556 | 0 |
