Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
PLUG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 42.0075 | 1.33 | 3.27% | 42.0075 | 42.0075 | 42.0075 | 1,004 |
| 30 May 2024 | 40.6775 | -0.72 | -1.73% | 40.355 | 46.0575 | 35.875 | 935 |
| 29 May 2024 | 41.3925 | -1.32 | -3.09% | 41.3925 | 41.3925 | 41.3925 | 0 |
| 28 May 2024 | 42.7125 | 1.57 | 3.81% | 42.7125 | 42.7125 | 42.7125 | 13 |
| 24 May 2024 | 41.145 | 0.00 | 0.00% | 41.145 | 41.145 | 41.145 | 3 |
| 23 May 2024 | 41.145 | -1.86 | -4.33% | 41.145 | 41.145 | 41.145 | 26 |
| 22 May 2024 | 43.0075 | 3.41 | 8.60% | 39.015 | 47.43 | 35.1475 | 4,226 |
| 21 May 2024 | 39.60 | -1.06 | -2.60% | 40.355 | 44.24 | 35.36 | 601 |
| 20 May 2024 | 40.6575 | -2.17 | -5.07% | 41.29 | 45.7725 | 35.3475 | 1,253 |
| 17 May 2024 | 42.83 | 1.17 | 2.80% | 42.83 | 42.83 | 42.83 | 3 |
| 16 May 2024 | 41.665 | -1.66 | -3.84% | 41.665 | 41.665 | 41.665 | 0 |
| 15 May 2024 | 43.3275 | -4.81 | -10.00% | 47.71 | 52.9875 | 36.27 | 1,159 |
| 14 May 2024 | 48.14 | 12.27 | 34.21% | 49.25 | 50.0075 | 47.3325 | 34,340 |
| 13 May 2024 | 35.87 | 2.75 | 8.31% | 33.455 | 41.805 | 32.36 | 11,877 |
| 10 May 2024 | 33.1175 | -2.21 | -6.25% | 34.225 | 39.395 | 27.74 | 10 |
| 09 May 2024 | 35.325 | 2.54 | 7.76% | 35.325 | 35.325 | 35.325 | 0 |
| 08 May 2024 | 32.7825 | -1.81 | -5.23% | 32.675 | 37.92 | 32.53 | 5 |
| 07 May 2024 | 34.5925 | -0.38 | -1.09% | 34.5925 | 34.5925 | 34.5925 | 0 |
| 03 May 2024 | 34.9725 | 4.27 | 13.91% | 34.9725 | 34.9725 | 34.9725 | 0 |
| 02 May 2024 | 30.7025 | 0.89 | 2.98% | 30.015 | 36.36 | 25.5375 | 710 |
| 01 May 2024 | 29.815 | -0.17 | -0.56% | 29.86 | 34.885 | 25.2675 | 5,898 |
| 30 Abr 2024 | 29.9825 | -1.62 | -5.13% | 31.005 | 36.125 | 25.32 | 1,628 |
| 29 Abr 2024 | 31.605 | 0.28 | 0.89% | 31.605 | 31.605 | 31.605 | 0 |
| 26 Abr 2024 | 31.3275 | 1.39 | 4.63% | 31.38 | 36.00 | 26.5325 | 1,131 |
| 25 Abr 2024 | 29.94 | -1.97 | -6.17% | 30.075 | 34.8025 | 25.52 | 5,993 |
| 24 Abr 2024 | 31.9075 | -2.45 | -7.14% | 31.9075 | 31.9075 | 31.9075 | 0 |
| 23 Abr 2024 | 34.36 | 1.94 | 5.99% | 34.36 | 34.36 | 34.36 | 0 |
| 22 Abr 2024 | 32.4175 | -2.41 | -6.92% | 33.33 | 38.4225 | 27.1525 | 9 |
| 19 Abr 2024 | 34.8275 | -0.64 | -1.81% | 34.8275 | 34.8275 | 34.8275 | 0 |
| 18 Abr 2024 | 35.47 | 0.48 | 1.38% | 35.47 | 35.47 | 35.47 | 0 |
| 17 Abr 2024 | 34.9875 | -0.82 | -2.29% | 34.9875 | 34.9875 | 34.9875 | 0 |
| 16 Abr 2024 | 35.8075 | -1.37 | -3.68% | 35.8075 | 35.8075 | 35.8075 | 0 |
| 15 Abr 2024 | 37.175 | -0.82 | -2.16% | 37.26 | 43.21 | 31.545 | 1,288 |
| 12 Abr 2024 | 37.995 | 0.20 | 0.54% | 37.995 | 37.995 | 37.995 | 0 |
| 11 Abr 2024 | 37.79 | -2.22 | -5.54% | 39.595 | 46.8625 | 31.8425 | 7 |
| 10 Abr 2024 | 40.0075 | -1.16 | -2.81% | 40.0075 | 40.0075 | 40.0075 | 0 |
| 09 Abr 2024 | 41.165 | 0.58 | 1.42% | 41.165 | 41.165 | 41.165 | 0 |
| 08 Abr 2024 | 40.5875 | 0.81 | 2.02% | 40.115 | 46.60 | 33.315 | 9 |
| 05 Abr 2024 | 39.7825 | -2.94 | -6.88% | 39.055 | 47.4375 | 32.7675 | 436 |
| 04 Abr 2024 | 42.72 | 2.33 | 5.76% | 42.28 | 49.43 | 36.1175 | 690 |
| 03 Abr 2024 | 40.3925 | -1.49 | -3.55% | 40.3925 | 40.3925 | 40.3925 | 0 |
| 02 Abr 2024 | 41.8775 | -2.34 | -5.29% | 43.64 | 48.72 | 41.8675 | 868 |
| 28 Mar 2024 | 44.215 | -0.95 | -2.11% | 44.265 | 51.6925 | 36.2825 | 233 |
| 27 Mar 2024 | 45.1675 | 2.32 | 5.42% | 45.1675 | 45.1675 | 45.1675 | 0 |
| 26 Mar 2024 | 42.845 | 0.04 | 0.10% | 42.845 | 42.845 | 42.845 | 0 |
| 25 Mar 2024 | 42.8025 | -1.04 | -2.37% | 43.23 | 49.8375 | 36.0475 | 237 |
| 22 Mar 2024 | 43.8425 | -2.71 | -5.82% | 43.8425 | 43.8425 | 43.8425 | 0 |
| 21 Mar 2024 | 46.55 | 2.76 | 6.29% | 46.55 | 46.55 | 46.55 | 0 |
| 20 Mar 2024 | 43.795 | 3.69 | 9.19% | 43.795 | 43.795 | 43.795 | 0 |
| 19 Mar 2024 | 40.11 | -1.03 | -2.49% | 40.11 | 40.11 | 40.11 | 0 |
| 18 Mar 2024 | 41.135 | -1.73 | -4.04% | 41.135 | 41.135 | 41.135 | 0 |
| 15 Mar 2024 | 42.8675 | 0.82 | 1.96% | 42.445 | 50.0725 | 36.1875 | 229 |
| 14 Mar 2024 | 42.045 | -1.00 | -2.32% | 42.045 | 42.045 | 42.045 | 0 |
| 13 Mar 2024 | 43.0425 | -4.75 | -9.93% | 43.0425 | 43.0425 | 43.0425 | 0 |
| 12 Mar 2024 | 47.79 | 0.00 | 0.00% | 47.79 | 47.79 | 47.79 | 0 |
| 11 Mar 2024 | 47.79 | -3.25 | -6.36% | 47.79 | 47.79 | 47.79 | 0 |
| 08 Mar 2024 | 51.035 | 0.89 | 1.78% | 51.035 | 51.035 | 51.035 | 0 |
| 07 Mar 2024 | 50.1425 | 0.06 | 0.12% | 50.1425 | 50.1425 | 50.1425 | 0 |
| 06 Mar 2024 | 50.08 | 3.96 | 8.59% | 46.015 | 57.295 | 39.62 | 15,281 |
| 05 Mar 2024 | 46.12 | -1.83 | -3.81% | 46.12 | 46.12 | 46.12 | 0 |
