PTAL

Datos Históricos Petrotal

PTAL Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
11 Jun 2021 14.75 0.50 3.51% 14.25 14.75 14.25 966,925
10 Jun 2021 14.25 0.50 3.64% 13.75 14.25 13.75 3,720,038
09 Jun 2021 13.75 0.75 5.77% 13.25 13.75 13.25 4,281,666
08 Jun 2021 13.00 -0.63 -4.59% 13.25 13.50 12.875 4,278,949
07 Jun 2021 13.625 -1.38 -9.17% 15.00 15.00 13.625 5,939,812
04 Jun 2021 15.00 -0.13 -0.83% 15.125 15.125 14.875 558,393
03 Jun 2021 15.125 -0.13 -0.82% 15.125 15.25 15.125 1,905,748
02 Jun 2021 15.25 0.13 0.83% 15.125 15.25 15.125 5,166,873
01 Jun 2021 15.125 0.50 3.42% 14.75 15.125 14.75 3,344,983
31 May 2021 14.625 0.00 +0.00% 14.50 14.625 14.50 0.00
28 May 2021 14.625 0.00 0.0% 14.50 14.625 14.50 312,698
27 May 2021 14.625 -0.13 -0.85% 14.625 14.625 14.50 4,560,804
26 May 2021 14.75 0.00 0.0% 14.75 14.75 14.75 279,353
25 May 2021 14.75 -0.38 -2.48% 15.125 15.125 14.75 724,441
24 May 2021 15.125 0.00 0.0% 15.125 15.125 15.00 1,671,107
21 May 2021 15.125 0.13 0.83% 15.00 15.125 14.875 1,214,262
20 May 2021 15.00 -0.13 -0.83% 15.125 15.125 15.00 581,350
19 May 2021 15.125 0.00 0.0% 15.125 15.125 15.125 1,783
18 May 2021 15.125 0.13 0.83% 15.125 15.125 15.125 526,010
17 May 2021 15.00 0.00 0.0% 15.00 15.00 15.00 72,981
14 May 2021 15.00 0.25 1.69% 14.875 15.125 14.75 706,317
13 May 2021 14.75 -0.50 -3.28% 15.125 15.125 14.75 421,146
12 May 2021 15.25 0.38 2.52% 14.75 15.625 14.75 4,639,163
11 May 2021 14.875 -0.38 -2.46% 15.25 15.25 14.875 1,608,372
10 May 2021 15.25 0.25 1.67% 15.25 15.25 15.25 603,657
07 May 2021 15.00 -0.13 -0.83% 15.25 15.25 15.00 895,783
06 May 2021 15.125 0.13 0.83% 15.25 15.25 15.125 1,042,108
05 May 2021 15.00 0.00 0.0% 15.00 15.00 15.00 1,623,863
04 May 2021 15.00 -0.25 -1.64% 15.25 15.25 15.00 180,229
03 May 2021 15.25 0.00 +0.00% 15.75 15.75 15.25 0.00
30 Abr 2021 15.25 -0.50 -3.17% 15.75 15.75 15.25 843,320
29 Abr 2021 15.75 -0.50 -3.08% 16.25 16.25 15.75 645,572
28 Abr 2021 16.25 0.00 0.0% 16.25 16.25 16.25 130,633
27 Abr 2021 16.25 0.00 0.0% 16.25 16.25 16.25 1,293,543
26 Abr 2021 16.25 -0.50 -2.99% 16.75 16.75 16.25 279,866
23 Abr 2021 16.75 -0.50 -2.9% 17.00 17.00 16.75 381,288
22 Abr 2021 17.25 0.50 2.99% 16.75 17.25 16.75 305,617
21 Abr 2021 16.75 0.55 3.4% 16.50 16.75 16.50 1,619,750
20 Abr 2021 16.20 1.45 9.83% 14.75 17.00 14.75 1,464,865
19 Abr 2021 14.75 -0.25 -1.67% 14.75 15.00 14.75 417,043
16 Abr 2021 15.00 -0.13 -0.83% 15.125 15.125 14.75 881,000
15 Abr 2021 15.125 0.13 0.83% 14.25 15.25 14.25 5,010,445
14 Abr 2021 15.00 -2.00 -11.76% 17.125 17.125 14.75 2,652,456
13 Abr 2021 17.00 -0.25 -1.45% 17.25 17.25 17.00 119,420
12 Abr 2021 17.25 -0.38 -2.13% 17.625 17.625 17.25 1,204,042
09 Abr 2021 17.625 0.00 0.0% 17.625 17.625 17.625 360,537
08 Abr 2021 17.625 -0.13 -0.7% 17.75 17.85 17.625 745,830
07 Abr 2021 17.75 0.00 0.0% 17.75 17.75 17.75 1,922,979
06 Abr 2021 17.75 0.00 0.0% 17.75 17.75 17.75 1,962,805
05 Abr 2021 17.75 0.00 +0.00% 17.75 17.75 17.75 0.00
02 Abr 2021 17.75 0.00 +0.00% 17.75 17.75 17.75 0.00
01 Abr 2021 17.75 0.00 0.0% 17.75 17.75 17.75 436,420
31 Mar 2021 17.75 0.00 0.0% 17.75 17.80 17.75 715,914
30 Mar 2021 17.75 0.00 0.0% 17.75 17.875 17.75 985,522
29 Mar 2021 17.75 0.00 0.0% 17.75 17.75 17.75 253,939
26 Mar 2021 17.75 -0.13 -0.7% 17.875 17.875 17.75 213,317
25 Mar 2021 17.875 -0.23 -1.24% 18.125 18.125 17.875 164,622
24 Mar 2021 18.10 -0.03 -0.14% 18.125 18.125 18.10 1,478,540
23 Mar 2021 18.125 -0.13 -0.68% 18.25 18.25 18.125 1,731,216
22 Mar 2021 18.25 -0.25 -1.35% 18.50 18.50 18.25 657,928
19 Mar 2021 18.50 -0.50 -2.63% 18.50 18.75 18.50 1,063,269
18 Mar 2021 19.00 0.00 0.0% 18.75 19.00 18.50 1,632,705
17 Mar 2021 19.00 0.00 0.0% 18.50 19.00 18.50 518,296
16 Mar 2021 19.00 0.50 2.7% 18.50 19.00 18.50 3,907,470
Su Consulta Reciente
LSE
PTAL
Petrotal
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20210614 21:26:36