Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PINT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 86.80 | -0.20 | -0.23% | 85.40 | 87.00 | 85.40 | 10,868,839 |
| 15 May 2024 | 87.00 | 3.00 | 3.57% | 84.00 | 87.20 | 84.00 | 705,827 |
| 14 May 2024 | 84.00 | 0.00 | 0.00% | 83.60 | 84.00 | 83.00 | 723,686 |
| 13 May 2024 | 84.00 | 2.40 | 2.94% | 84.20 | 84.20 | 84.00 | 6,362,232 |
| 10 May 2024 | 81.60 | -2.40 | -2.86% | 81.60 | 83.80 | 81.40 | 1,262,059 |
| 09 May 2024 | 84.00 | 2.00 | 2.44% | 82.60 | 84.20 | 82.20 | 377,609 |
| 08 May 2024 | 82.00 | 0.20 | 0.24% | 82.00 | 82.00 | 81.20 | 595,138 |
| 07 May 2024 | 81.80 | 0.80 | 0.99% | 81.40 | 81.80 | 81.40 | 986,695 |
| 03 May 2024 | 81.00 | -0.20 | -0.25% | 79.60 | 81.40 | 79.60 | 797,162 |
| 02 May 2024 | 81.20 | 0.40 | 0.50% | 81.20 | 81.40 | 80.80 | 571,642 |
| 01 May 2024 | 80.80 | 0.00 | 0.00% | 80.80 | 80.80 | 80.80 | 571,955 |
| 30 Abr 2024 | 80.80 | 0.00 | 0.00% | 80.60 | 81.20 | 79.20 | 358,727 |
| 29 Abr 2024 | 80.80 | 0.80 | 1.00% | 79.60 | 80.80 | 79.00 | 2,790,290 |
| 26 Abr 2024 | 80.00 | 0.00 | 0.00% | 79.80 | 80.20 | 79.80 | 196,511 |
| 25 Abr 2024 | 80.00 | 2.80 | 3.63% | 75.00 | 80.20 | 75.00 | 1,538,260 |
| 24 Abr 2024 | 77.20 | -0.60 | -0.77% | 74.80 | 77.60 | 74.80 | 459,931 |
| 23 Abr 2024 | 77.80 | 1.20 | 1.57% | 76.80 | 77.80 | 76.40 | 5,728,686 |
| 22 Abr 2024 | 76.60 | 0.40 | 0.52% | 78.60 | 78.60 | 74.80 | 305,208 |
| 19 Abr 2024 | 76.20 | 1.00 | 1.33% | 76.00 | 77.00 | 74.20 | 526,730 |
| 18 Abr 2024 | 75.20 | 0.80 | 1.08% | 76.00 | 76.00 | 74.00 | 421,776 |
| 17 Abr 2024 | 74.40 | -0.60 | -0.80% | 75.40 | 76.00 | 74.00 | 520,761 |
| 16 Abr 2024 | 75.00 | -0.40 | -0.53% | 75.40 | 75.40 | 75.00 | 691,537 |
| 15 Abr 2024 | 75.40 | -0.20 | -0.26% | 75.60 | 77.60 | 75.40 | 158,602 |
| 12 Abr 2024 | 75.60 | 0.80 | 1.07% | 75.60 | 77.40 | 75.60 | 6,691,526 |
| 11 Abr 2024 | 74.80 | -2.60 | -3.36% | 78.00 | 78.60 | 74.80 | 390,342 |
| 10 Abr 2024 | 77.40 | 0.00 | 0.00% | 79.20 | 79.20 | 77.40 | 487,728 |
| 09 Abr 2024 | 77.40 | -0.20 | -0.26% | 79.00 | 79.00 | 77.40 | 293,306 |
| 08 Abr 2024 | 77.60 | 0.00 | 0.00% | 77.60 | 77.60 | 77.60 | 450,170 |
| 05 Abr 2024 | 77.60 | -0.40 | -0.51% | 78.20 | 78.20 | 77.60 | 1,154,213 |
| 04 Abr 2024 | 78.00 | 1.70 | 2.23% | 76.00 | 79.00 | 76.00 | 1,416,269 |
| 03 Abr 2024 | 76.30 | 2.70 | 3.67% | 74.00 | 76.30 | 73.20 | 693,945 |
| 02 Abr 2024 | 73.60 | 0.00 | 0.00% | 74.00 | 74.00 | 73.40 | 693,440 |
| 28 Mar 2024 | 73.60 | -1.00 | -1.34% | 73.40 | 73.60 | 73.20 | 718,229 |
| 27 Mar 2024 | 74.60 | 0.40 | 0.54% | 74.60 | 75.60 | 73.20 | 229,063 |
| 26 Mar 2024 | 74.20 | 0.80 | 1.09% | 73.60 | 74.60 | 73.20 | 757,528 |
| 25 Mar 2024 | 73.40 | -2.00 | -2.65% | 76.00 | 76.00 | 73.20 | 379,817 |
| 22 Mar 2024 | 75.40 | 0.40 | 0.53% | 73.40 | 76.20 | 73.40 | 730,772 |
| 21 Mar 2024 | 75.00 | 0.00 | 0.00% | 75.20 | 75.20 | 73.20 | 772,952 |
| 20 Mar 2024 | 75.00 | -2.00 | -2.60% | 75.00 | 75.00 | 75.00 | 345,747 |
| 19 Mar 2024 | 77.00 | -0.20 | -0.26% | 76.40 | 77.00 | 76.00 | 453,238 |
| 18 Mar 2024 | 77.20 | 0.20 | 0.26% | 76.60 | 77.20 | 76.20 | 536,441 |
| 15 Mar 2024 | 77.00 | 1.40 | 1.85% | 76.00 | 77.00 | 76.00 | 984,873 |
| 14 Mar 2024 | 75.60 | 0.80 | 1.07% | 76.00 | 76.40 | 75.60 | 1,701,915 |
| 13 Mar 2024 | 74.80 | -1.60 | -2.09% | 77.20 | 77.20 | 73.20 | 841,312 |
| 12 Mar 2024 | 76.40 | -3.70 | -4.62% | 79.20 | 79.20 | 76.40 | 944,383 |
| 11 Mar 2024 | 80.10 | -0.10 | -0.12% | 80.20 | 80.20 | 79.80 | 983,726 |
| 08 Mar 2024 | 80.20 | -0.40 | -0.50% | 79.00 | 83.20 | 79.00 | 839,368 |
| 07 Mar 2024 | 80.60 | -0.40 | -0.49% | 80.00 | 81.00 | 80.00 | 363,953 |
| 06 Mar 2024 | 81.00 | 0.00 | 0.00% | 79.60 | 81.00 | 79.60 | 524,578 |
| 05 Mar 2024 | 81.00 | 0.00 | 0.00% | 81.60 | 81.60 | 79.20 | 817,472 |
| 04 Mar 2024 | 81.00 | 2.00 | 2.53% | 79.60 | 81.00 | 79.00 | 909,456 |
| 01 Mar 2024 | 79.00 | -0.40 | -0.50% | 80.20 | 80.80 | 79.00 | 227,629 |
| 29 Feb 2024 | 79.40 | -0.60 | -0.75% | 80.20 | 80.20 | 79.40 | 546,447 |
| 28 Feb 2024 | 80.00 | -0.60 | -0.74% | 80.00 | 80.00 | 80.00 | 339,172 |
| 27 Feb 2024 | 80.60 | 1.40 | 1.77% | 79.20 | 80.60 | 79.20 | 728,051 |
| 26 Feb 2024 | 79.20 | -1.00 | -1.25% | 79.00 | 80.40 | 79.00 | 380,197 |
| 23 Feb 2024 | 80.20 | 0.20 | 0.25% | 80.00 | 80.40 | 80.00 | 887,315 |
| 22 Feb 2024 | 80.00 | -0.60 | -0.74% | 80.00 | 80.80 | 80.00 | 251,079 |
| 21 Feb 2024 | 80.60 | 1.00 | 1.26% | 80.00 | 80.60 | 80.00 | 725,711 |
| 20 Feb 2024 | 79.60 | -2.00 | -2.45% | 81.20 | 81.20 | 79.60 | 174,257 |
| 19 Feb 2024 | 81.60 | 0.60 | 0.74% | 81.00 | 81.60 | 81.00 | 167,804 |
