Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PENMXN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 4.61248 | 0.00 | 0.05% | 4.6098 | 4.64268 | 4.56309 | 0 |
| 24 Abr 2024 | 4.61003 | 0.00 | 0.09% | 4.60786 | 4.62159 | 4.55852 | 0 |
| 23 Abr 2024 | 4.606 | -0.05 | -1.01% | 4.65237 | 4.66298 | 4.59666 | 0 |
| 22 Abr 2024 | 4.65292 | 0.06 | 1.38% | 4.58963 | 4.66816 | 4.56668 | 0 |
| 21 Abr 2024 | 4.58961 | -0.06 | -1.39% | 4.65453 | 4.65453 | 4.57767 | 0 |
| 20 Abr 2024 | 4.65453 | 0.07 | 1.47% | 4.65453 | 4.65453 | 4.5873 | 0 |
| 19 Abr 2024 | 4.5873 | 0.05 | 1.00% | 4.54193 | 4.66148 | 4.57786 | 0 |
| 18 Abr 2024 | 4.54195 | 0.02 | 0.41% | 4.52357 | 4.57143 | 4.51598 | 0 |
| 17 Abr 2024 | 4.52346 | -0.03 | -0.70% | 4.55539 | 4.56635 | 4.48637 | 0 |
| 16 Abr 2024 | 4.55545 | 0.06 | 1.34% | 4.49459 | 4.573 | 4.49451 | 0 |
| 15 Abr 2024 | 4.49501 | -0.01 | -0.12% | 4.4993 | 4.50549 | 4.46345 | 0 |
| 14 Abr 2024 | 4.50027 | -0.02 | -0.41% | 4.5062 | 4.5139 | 4.4838 | 0 |
| 13 Abr 2024 | 4.51887 | 0.00 | 0.00% | 4.51887 | 4.51887 | 4.51887 | 0 |
| 12 Abr 2024 | 4.51887 | 0.10 | 2.23% | 4.42021 | 4.52831 | 4.3984 | 0 |
| 11 Abr 2024 | 4.42018 | 0.01 | 0.29% | 4.4068 | 4.43094 | 4.3988 | 0 |
| 10 Abr 2024 | 4.40725 | -0.03 | -0.62% | 4.43467 | 4.43111 | 4.39672 | 0 |
| 09 Abr 2024 | 4.43467 | -0.01 | -0.31% | 4.44816 | 4.44427 | 4.41326 | 0 |
| 08 Abr 2024 | 4.44838 | -0.01 | -0.32% | 4.46266 | 4.47015 | 4.43933 | 0 |
| 07 Abr 2024 | 4.46269 | -0.02 | -0.49% | 4.46476 | 4.48471 | 4.46135 | 0 |
| 06 Abr 2024 | 4.48471 | 0.02 | 0.50% | 4.48471 | 4.48471 | 4.46252 | 0 |
| 05 Abr 2024 | 4.46252 | -0.02 | -0.44% | 4.48218 | 4.48639 | 4.44507 | 0 |
| 04 Abr 2024 | 4.48227 | 0.01 | 0.11% | 4.47701 | 4.49369 | 4.47081 | 0 |
| 03 Abr 2024 | 4.47719 | 0.02 | 0.52% | 4.45423 | 4.48283 | 4.45595 | 0 |
| 02 Abr 2024 | 4.45409 | 0.00 | 0.11% | 4.44968 | 4.4695 | 4.43326 | 0 |
| 01 Abr 2024 | 4.44916 | -0.01 | -0.12% | 4.45471 | 4.47005 | 4.44295 | 0 |
| 31 Mar 2024 | 4.45466 | -0.02 | -0.34% | 4.45479 | 4.47005 | 4.45421 | 0 |
| 30 Mar 2024 | 4.47005 | 0.01 | 0.26% | 4.45479 | 4.47005 | 4.45479 | 0 |
| 29 Mar 2024 | 4.45848 | -0.01 | -0.25% | 4.46982 | 4.47116 | 4.45126 | 0 |
| 28 Mar 2024 | 4.46947 | 0.00 | 0.10% | 4.4645 | 4.48051 | 4.45363 | 0 |
| 27 Mar 2024 | 4.46493 | -0.02 | -0.49% | 4.48689 | 4.49189 | 4.45323 | 0 |
| 26 Mar 2024 | 4.48685 | -0.02 | -0.48% | 4.50833 | 4.52003 | 4.48455 | 0 |
| 25 Mar 2024 | 4.50861 | -0.03 | -0.67% | 4.53903 | 4.54546 | 4.50305 | 0 |
| 24 Mar 2024 | 4.53923 | 0.01 | 0.15% | 4.53648 | 4.5597 | 4.53302 | 0 |
| 23 Mar 2024 | 4.53239 | 0.00 | 0.00% | 4.53239 | 4.53239 | 4.53239 | 0 |
| 22 Mar 2024 | 4.53239 | 0.02 | 0.48% | 4.51073 | 4.55582 | 4.49711 | 0 |
| 21 Mar 2024 | 4.51053 | -0.04 | -0.79% | 4.54565 | 4.54961 | 4.50455 | 0 |
| 20 Mar 2024 | 4.54666 | 0.00 | -0.05% | 4.54886 | 4.55228 | 4.52209 | 0 |
| 19 Mar 2024 | 4.54888 | -0.01 | -0.12% | 4.55384 | 4.57856 | 4.54519 | 0 |
| 18 Mar 2024 | 4.55455 | 0.02 | 0.53% | 4.5314 | 4.56242 | 4.52773 | 0 |
| 17 Mar 2024 | 4.53047 | 0.01 | 0.21% | 4.52115 | 4.53439 | 4.52115 | 0 |
| 16 Mar 2024 | 4.52115 | -0.01 | -0.18% | 4.52115 | 4.52924 | 4.52115 | 0 |
| 15 Mar 2024 | 4.52924 | 0.01 | 0.21% | 4.52018 | 4.53516 | 4.51351 | 0 |
| 14 Mar 2024 | 4.51985 | 0.00 | -0.01% | 4.52058 | 4.53932 | 4.50937 | 0 |
| 13 Mar 2024 | 4.52042 | -0.03 | -0.63% | 4.54899 | 4.54979 | 4.51475 | 0 |
| 12 Mar 2024 | 4.54925 | 0.00 | -0.03% | 4.55072 | 4.56045 | 4.54557 | 0 |
| 11 Mar 2024 | 4.55073 | 0.02 | 0.41% | 4.5324 | 4.55723 | 4.52451 | 0 |
| 10 Mar 2024 | 4.53225 | 0.00 | 0.00% | 4.53225 | 4.53225 | 4.53225 | 0 |
| 09 Mar 2024 | 4.53225 | 0.00 | 0.00% | 4.53225 | 4.53225 | 4.53225 | 0 |
| 08 Mar 2024 | 4.53225 | -0.01 | -0.18% | 4.53975 | 4.55485 | 4.52496 | 0 |
| 07 Mar 2024 | 4.54027 | 0.02 | 0.54% | 4.5162 | 4.54242 | 4.50497 | 0 |
| 06 Mar 2024 | 4.51593 | 0.03 | 0.60% | 4.48872 | 4.521 | 4.47902 | 0 |
| 05 Mar 2024 | 4.48889 | -0.01 | -0.13% | 4.49463 | 4.5001 | 4.48143 | 0 |
| 04 Mar 2024 | 4.49492 | -0.01 | -0.31% | 4.50887 | 4.51588 | 4.49308 | 0 |
| 03 Mar 2024 | 4.50882 | 0.01 | 0.13% | 4.50909 | 4.51259 | 4.50306 | 0 |
| 02 Mar 2024 | 4.50306 | -0.02 | -0.45% | 4.50306 | 4.50306 | 4.50306 | 0 |
| 01 Mar 2024 | 4.5232 | 0.04 | 0.99% | 4.47891 | 4.5232 | 4.47597 | 0 |
| 29 Feb 2024 | 4.47881 | -0.04 | -0.98% | 4.52318 | 4.52474 | 4.47675 | 0 |
| 28 Feb 2024 | 4.52294 | 0.04 | 0.86% | 4.48397 | 4.52467 | 4.47231 | 0 |
| 27 Feb 2024 | 4.4842 | -0.02 | -0.37% | 4.50085 | 4.50124 | 4.47696 | 0 |
| 26 Feb 2024 | 4.50093 | -0.01 | -0.28% | 4.51223 | 4.52079 | 4.49672 | 0 |
| 25 Feb 2024 | 4.51355 | 0.00 | 0.00% | 4.51355 | 4.51355 | 4.51355 | 0 |
| 24 Feb 2024 | 4.51355 | 0.00 | 0.00% | 4.51355 | 4.51355 | 4.51355 | 0 |
| 23 Feb 2024 | 4.51355 | 0.02 | 0.48% | 4.49179 | 4.52274 | 4.48665 | 0 |
| 22 Feb 2024 | 4.49185 | -0.02 | -0.46% | 4.51292 | 4.53369 | 4.48425 | 0 |
| 21 Feb 2024 | 4.51273 | 0.02 | 0.37% | 4.49575 | 4.51579 | 4.4878 | 0 |
| 20 Feb 2024 | 4.49602 | 0.03 | 0.74% | 4.463 | 4.50076 | 4.4565 | 0 |
| 19 Feb 2024 | 4.46301 | 0.03 | 0.69% | 4.43209 | 4.46649 | 4.42699 | 0 |
| 18 Feb 2024 | 4.43246 | 0.01 | 0.15% | 4.43909 | 4.43909 | 4.42581 | 0 |
| 17 Feb 2024 | 4.42581 | 0.01 | 0.24% | 4.42581 | 4.42581 | 4.41537 | 0 |
| 16 Feb 2024 | 4.41537 | 0.00 | 0.06% | 4.41277 | 4.43415 | 4.40585 | 0 |
| 15 Feb 2024 | 4.41286 | -0.01 | -0.19% | 4.42156 | 4.42464 | 4.4058 | 0 |
| 14 Feb 2024 | 4.42109 | 0.00 | 0.02% | 4.41996 | 4.42826 | 4.40143 | 0 |
| 13 Feb 2024 | 4.42003 | 0.00 | 0.07% | 4.41701 | 4.42964 | 4.40647 | 0 |
| 12 Feb 2024 | 4.4169 | -0.03 | -0.58% | 4.44252 | 4.44334 | 4.40876 | 0 |
| 11 Feb 2024 | 4.44279 | 0.00 | -0.02% | 4.4437 | 4.45224 | 4.44022 | 0 |
| 10 Feb 2024 | 4.4437 | 0.00 | 0.07% | 4.4437 | 4.4437 | 4.4437 | 0 |
| 09 Feb 2024 | 4.44071 | -0.02 | -0.54% | 4.46506 | 4.47268 | 4.43688 | 0 |
| 08 Feb 2024 | 4.46492 | 0.05 | 1.09% | 4.41674 | 4.47107 | 4.41255 | 0 |
| 07 Feb 2024 | 4.41657 | 0.00 | -0.02% | 4.41747 | 4.42823 | 4.40223 | 0 |
| 06 Feb 2024 | 4.41729 | -0.05 | -1.05% | 4.46429 | 4.46747 | 4.40652 | 0 |
| 05 Feb 2024 | 4.46415 | 0.00 | 0.06% | 4.46117 | 4.49927 | 4.44933 | 0 |
| 04 Feb 2024 | 4.46157 | 0.00 | 0.03% | 4.45919 | 4.46614 | 4.45318 | 0 |
| 03 Feb 2024 | 4.46017 | 0.00 | 0.00% | 4.46017 | 4.46017 | 4.46017 | 0 |
| 02 Feb 2024 | 4.46017 | -0.06 | -1.24% | 4.51607 | 4.52069 | 4.45695 | 0 |
| 01 Feb 2024 | 4.51611 | 0.02 | 0.42% | 4.49737 | 4.53594 | 4.49235 | 0 |
| 31 Ene 2024 | 4.49715 | 0.00 | -0.05% | 4.49954 | 4.52399 | 4.48237 | 0 |
| 30 Ene 2024 | 4.49954 | -0.04 | -0.92% | 4.54146 | 4.53988 | 4.49482 | 0 |
| 29 Ene 2024 | 4.54141 | -0.01 | -0.11% | 4.54554 | 4.54494 | 4.51465 | 0 |
| 28 Ene 2024 | 4.54649 | 0.00 | 0.00% | 4.54649 | 4.54649 | 4.54649 | 0 |
| 27 Ene 2024 | 4.54649 | 0.00 | 0.00% | 4.54649 | 4.54649 | 4.54649 | 0 |
