PTSB Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 1.51 | 0.03 | 2.03% | 1.48 | 1.51 | 1.48 | 5,679 |
21 May 2024 | 1.48 | -0.02 | -1.33% | 1.50 | 1.50 | 1.48 | 6,607 |
20 May 2024 | 1.50 | -0.02 | -1.32% | 1.50 | 1.50 | 1.48 | 11,941 |
17 May 2024 | 1.52 | 0.00 | 0.00% | 1.54 | 1.54 | 1.52 | 50,750 |
16 May 2024 | 1.52 | -0.05 | -2.88% | 1.53 | 1.53 | 1.52 | 2,665 |
15 May 2024 | 1.565 | 0.05 | 3.64% | 1.57 | 1.57 | 1.565 | 4,846 |
14 May 2024 | 1.51 | -0.02 | -1.31% | 1.49 | 1.52 | 1.47 | 31,100 |
13 May 2024 | 1.53 | 0.03 | 2.34% | 1.54 | 1.55 | 1.51 | 43,654 |
10 May 2024 | 1.495 | -0.01 | -0.33% | 1.495 | 1.495 | 1.495 | 456 |
09 May 2024 | 1.50 | -0.02 | -1.32% | 1.51 | 1.51 | 1.50 | 12,045 |
08 May 2024 | 1.52 | 0.02 | 1.00% | 1.51 | 1.52 | 1.50 | 4,514 |
07 May 2024 | 1.505 | -0.03 | -1.63% | 1.52 | 1.52 | 1.48 | 54,139 |
03 May 2024 | 1.53 | 0.00 | 0.00% | 1.53 | 1.53 | 1.53 | 0.00 |
02 May 2024 | 1.53 | 0.03 | 2.00% | 1.53 | 1.53 | 1.53 | 0.00 |
01 May 2024 | 1.50 | -0.03 | -1.64% | 1.47 | 1.52 | 1.47 | 8,365 |
30 Abr 2024 | 1.525 | 0.00 | 0.33% | 1.47 | 1.525 | 1.47 | 3,744 |
29 Abr 2024 | 1.52 | 0.01 | 0.33% | 1.52 | 1.52 | 1.52 | 7 |
26 Abr 2024 | 1.515 | -0.05 | -3.19% | 1.55 | 1.55 | 1.50 | 7,979 |
25 Abr 2024 | 1.565 | 0.02 | 1.29% | 1.565 | 1.565 | 1.565 | 219 |
24 Abr 2024 | 1.545 | -0.02 | -0.96% | 1.57 | 1.59 | 1.545 | 10,600 |
23 Abr 2024 | 1.56 | 0.01 | 0.65% | 1.57 | 1.57 | 1.56 | 6,867 |
22 Abr 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 3,838 |
19 Abr 2024 | 1.55 | 0.01 | 0.32% | 1.52 | 1.55 | 1.52 | 1,577 |
18 Abr 2024 | 1.545 | 0.00 | 0.00% | 1.545 | 1.545 | 1.545 | 2,619 |
17 Abr 2024 | 1.545 | 0.04 | 3.00% | 1.50 | 1.55 | 1.50 | 14,511 |
16 Abr 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 3,002 |
15 Abr 2024 | 1.50 | -0.01 | -0.33% | 1.48 | 1.50 | 1.48 | 9,841 |
12 Abr 2024 | 1.505 | 0.00 | 0.00% | 1.505 | 1.505 | 1.505 | 928 |
11 Abr 2024 | 1.505 | -0.02 | -0.99% | 1.50 | 1.51 | 1.46 | 4,854 |
10 Abr 2024 | 1.52 | -0.03 | -1.62% | 1.50 | 1.52 | 1.50 | 8,475 |
09 Abr 2024 | 1.545 | 0.03 | 2.32% | 1.57 | 1.57 | 1.545 | 11,338 |
08 Abr 2024 | 1.51 | -0.01 | -0.33% | 1.54 | 1.57 | 1.51 | 26,448 |
05 Abr 2024 | 1.515 | 0.04 | 2.71% | 1.46 | 1.53 | 1.46 | 29,769 |
04 Abr 2024 | 1.475 | 0.08 | 5.73% | 1.43 | 1.475 | 1.43 | 28,351 |
03 Abr 2024 | 1.395 | 0.01 | 0.36% | 1.36 | 1.395 | 1.36 | 16,676 |
02 Abr 2024 | 1.39 | -0.01 | -0.36% | 1.39 | 1.39 | 1.39 | 4 |
28 Mar 2024 | 1.395 | 0.00 | 0.00% | 1.395 | 1.395 | 1.395 | 12,091 |
27 Mar 2024 | 1.395 | 0.00 | 0.00% | 1.38 | 1.395 | 1.38 | 48,267 |
26 Mar 2024 | 1.395 | 0.06 | 4.49% | 1.37 | 1.395 | 1.37 | 6,391 |
25 Mar 2024 | 1.335 | -0.01 | -0.37% | 1.335 | 1.335 | 1.335 | 2,001 |
22 Mar 2024 | 1.34 | -0.02 | -1.11% | 1.33 | 1.34 | 1.32 | 36,412 |
21 Mar 2024 | 1.355 | 0.00 | 0.37% | 1.355 | 1.355 | 1.355 | 3,283 |
20 Mar 2024 | 1.35 | 0.00 | 0.00% | 1.36 | 1.36 | 1.33 | 12,302 |
19 Mar 2024 | 1.35 | 0.01 | 0.37% | 1.35 | 1.35 | 1.31 | 5,164 |
18 Mar 2024 | 1.345 | -0.05 | -3.58% | 1.39 | 1.39 | 1.345 | 4,505 |
15 Mar 2024 | 1.395 | 0.01 | 0.72% | 1.38 | 1.395 | 1.38 | 12,769 |
14 Mar 2024 | 1.385 | 0.03 | 2.59% | 1.30 | 1.40 | 1.30 | 87,463 |
13 Mar 2024 | 1.35 | -0.07 | -4.93% | 1.39 | 1.39 | 1.34 | 49,833 |
12 Mar 2024 | 1.42 | -0.04 | -2.41% | 1.39 | 1.42 | 1.39 | 1,066 |
11 Mar 2024 | 1.455 | -0.01 | -0.68% | 1.41 | 1.48 | 1.40 | 20,880 |
08 Mar 2024 | 1.465 | 0.00 | 0.00% | 1.39 | 1.47 | 1.39 | 7,089 |
07 Mar 2024 | 1.465 | -0.16 | -9.85% | 1.64 | 1.64 | 1.40 | 168,690 |
06 Mar 2024 | 1.625 | 0.02 | 1.25% | 1.625 | 1.625 | 1.625 | 487 |
05 Mar 2024 | 1.605 | 0.02 | 1.26% | 1.605 | 1.605 | 1.605 | 24 |
04 Mar 2024 | 1.585 | 0.00 | 0.00% | 1.60 | 1.60 | 1.55 | 18,748 |
01 Mar 2024 | 1.585 | 0.00 | 0.00% | 1.585 | 1.585 | 1.585 | 382 |
29 Feb 2024 | 1.585 | 0.01 | 0.96% | 1.585 | 1.585 | 1.585 | 93 |
28 Feb 2024 | 1.57 | 0.00 | 0.00% | 1.57 | 1.57 | 1.57 | 22 |
27 Feb 2024 | 1.57 | 0.00 | 0.00% | 1.52 | 1.60 | 1.52 | 1,635 |
26 Feb 2024 | 1.57 | -0.02 | -0.95% | 1.55 | 1.60 | 1.54 | 8,239 |
23 Feb 2024 | 1.585 | -0.03 | -1.86% | 1.585 | 1.585 | 1.585 | 1,261 |