Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PTAL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 48.25 | -0.75 | -1.53% | 48.50 | 48.50 | 48.00 | 209,736 |
| 17 Abr 2024 | 49.00 | -0.50 | -1.01% | 49.50 | 49.50 | 49.00 | 332,823 |
| 16 Abr 2024 | 49.50 | 0.00 | 0.00% | 49.50 | 50.50 | 49.50 | 1,226,319 |
| 15 Abr 2024 | 49.50 | -0.10 | -0.20% | 49.50 | 49.50 | 49.50 | 734,558 |
| 12 Abr 2024 | 49.60 | 0.85 | 1.74% | 48.50 | 49.75 | 48.50 | 887,290 |
| 11 Abr 2024 | 48.75 | 1.25 | 2.63% | 47.50 | 48.75 | 47.50 | 1,266,797 |
| 10 Abr 2024 | 47.50 | 0.25 | 0.53% | 47.25 | 47.50 | 47.00 | 677,210 |
| 09 Abr 2024 | 47.25 | 0.75 | 1.61% | 46.50 | 47.50 | 46.50 | 738,576 |
| 08 Abr 2024 | 46.50 | 0.00 | 0.00% | 46.50 | 46.50 | 46.25 | 548,303 |
| 05 Abr 2024 | 46.50 | 1.00 | 2.20% | 45.50 | 46.50 | 45.40 | 640,349 |
| 04 Abr 2024 | 45.50 | 0.00 | 0.00% | 45.50 | 45.50 | 45.50 | 174,594 |
| 03 Abr 2024 | 45.50 | 1.00 | 2.25% | 45.00 | 45.50 | 45.00 | 388,527 |
| 02 Abr 2024 | 44.50 | 0.50 | 1.14% | 44.00 | 44.50 | 43.85 | 1,384,596 |
| 28 Mar 2024 | 44.00 | -0.25 | -0.56% | 44.25 | 44.25 | 43.55 | 267,950 |
| 27 Mar 2024 | 44.25 | 0.25 | 0.57% | 44.25 | 44.25 | 44.25 | 230,597 |
| 26 Mar 2024 | 44.00 | -0.50 | -1.12% | 44.50 | 44.50 | 44.00 | 360,458 |
| 25 Mar 2024 | 44.50 | -0.50 | -1.11% | 44.75 | 45.00 | 44.50 | 326,911 |
| 22 Mar 2024 | 45.00 | 0.20 | 0.45% | 45.25 | 45.25 | 45.00 | 582,902 |
| 21 Mar 2024 | 44.80 | -0.20 | -0.44% | 45.50 | 45.50 | 44.80 | 1,264,200 |
| 20 Mar 2024 | 45.00 | 0.50 | 1.12% | 45.00 | 45.25 | 44.50 | 517,137 |
| 19 Mar 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 44.50 | 508,964 |
| 18 Mar 2024 | 44.50 | 0.00 | 0.00% | 45.00 | 45.00 | 44.50 | 232,612 |
| 15 Mar 2024 | 44.50 | -0.50 | -1.11% | 44.50 | 44.50 | 44.50 | 253,088 |
| 14 Mar 2024 | 45.00 | 0.75 | 1.69% | 44.25 | 45.00 | 44.25 | 147,088 |
| 13 Mar 2024 | 44.25 | 0.75 | 1.72% | 43.50 | 44.25 | 43.50 | 413,825 |
| 12 Mar 2024 | 43.50 | -1.00 | -2.25% | 44.50 | 44.50 | 43.50 | 493,380 |
| 11 Mar 2024 | 44.50 | 1.00 | 2.30% | 43.50 | 44.50 | 43.50 | 281,733 |
| 08 Mar 2024 | 43.50 | -0.50 | -1.14% | 44.00 | 44.55 | 43.50 | 142,212 |
| 07 Mar 2024 | 44.00 | 1.00 | 2.33% | 43.50 | 44.00 | 43.50 | 778,192 |
| 06 Mar 2024 | 43.00 | -0.50 | -1.15% | 43.50 | 43.50 | 43.00 | 372,941 |
| 05 Mar 2024 | 43.50 | 0.50 | 1.16% | 43.50 | 43.50 | 43.20 | 883,456 |
| 04 Mar 2024 | 43.00 | 0.00 | 0.00% | 43.25 | 43.25 | 43.00 | 825,304 |
| 01 Mar 2024 | 43.00 | 0.00 | 0.00% | 43.00 | 43.25 | 42.95 | 684,693 |
| 29 Feb 2024 | 43.00 | 0.50 | 1.18% | 42.50 | 43.00 | 42.50 | 455,311 |
| 28 Feb 2024 | 42.50 | -0.60 | -1.39% | 43.75 | 43.75 | 42.50 | 924,675 |
| 27 Feb 2024 | 43.10 | -1.15 | -2.60% | 43.75 | 44.25 | 43.10 | 401,949 |
| 26 Feb 2024 | 44.25 | 0.00 | 0.00% | 44.25 | 44.25 | 44.25 | 370,621 |
| 23 Feb 2024 | 44.25 | -0.05 | -0.11% | 44.50 | 44.50 | 44.25 | 2,571,794 |
| 22 Feb 2024 | 44.30 | -0.20 | -0.45% | 44.50 | 44.50 | 44.30 | 257,184 |
| 21 Feb 2024 | 44.50 | -0.20 | -0.45% | 44.50 | 44.70 | 44.25 | 173,866 |
| 20 Feb 2024 | 44.70 | -0.80 | -1.76% | 45.50 | 45.75 | 44.50 | 812,149 |
| 19 Feb 2024 | 45.50 | 0.00 | 0.00% | 45.50 | 45.70 | 45.40 | 187,007 |
| 16 Feb 2024 | 45.50 | 0.50 | 1.11% | 45.25 | 45.50 | 45.25 | 190,382 |
| 15 Feb 2024 | 45.00 | 0.00 | 0.00% | 45.00 | 45.25 | 45.00 | 341,671 |
| 14 Feb 2024 | 45.00 | 1.75 | 4.05% | 43.25 | 45.50 | 42.75 | 861,369 |
| 13 Feb 2024 | 43.25 | 0.05 | 0.12% | 43.25 | 43.50 | 43.25 | 1,036,868 |
| 12 Feb 2024 | 43.20 | 0.20 | 0.47% | 43.00 | 43.25 | 43.00 | 419,849 |
| 09 Feb 2024 | 43.00 | 0.00 | 0.00% | 43.50 | 43.50 | 41.60 | 616,393 |
| 08 Feb 2024 | 43.00 | 0.10 | 0.23% | 42.75 | 43.50 | 42.75 | 664,059 |
| 07 Feb 2024 | 42.90 | 0.90 | 2.14% | 42.25 | 43.25 | 42.25 | 882,137 |
| 06 Feb 2024 | 42.00 | -2.00 | -4.55% | 43.00 | 43.75 | 42.00 | 455,016 |
| 05 Feb 2024 | 44.00 | -1.00 | -2.22% | 44.75 | 44.75 | 43.50 | 618,493 |
| 02 Feb 2024 | 45.00 | -1.50 | -3.23% | 46.50 | 46.50 | 45.00 | 500,174 |
| 01 Feb 2024 | 46.50 | 0.00 | 0.00% | 46.50 | 46.50 | 46.50 | 998,590 |
| 31 Ene 2024 | 46.50 | 0.25 | 0.54% | 46.50 | 46.50 | 46.50 | 143,267 |
| 30 Ene 2024 | 46.25 | 0.00 | 0.00% | 46.50 | 46.50 | 46.00 | 339,926 |
| 29 Ene 2024 | 46.25 | 0.25 | 0.54% | 45.50 | 46.50 | 45.50 | 592,845 |
| 26 Ene 2024 | 46.00 | 1.00 | 2.22% | 45.50 | 46.00 | 45.25 | 413,162 |
| 25 Ene 2024 | 45.00 | 0.00 | 0.00% | 45.00 | 45.75 | 45.00 | 319,770 |
| 24 Ene 2024 | 45.00 | -0.75 | -1.64% | 45.50 | 45.50 | 44.75 | 686,749 |
| 23 Ene 2024 | 45.75 | -0.50 | -1.08% | 46.25 | 46.50 | 45.50 | 1,274,303 |
| 22 Ene 2024 | 46.25 | -1.75 | -3.65% | 48.25 | 50.70 | 46.25 | 1,082,632 |
