Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PXC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.25 | 17.00 | 754,165 |
| 02 May 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.00 | 16.125 | 1,806,879 |
| 01 May 2024 | 17.00 | -0.40 | -2.30% | 17.00 | 17.00 | 16.75 | 712,891 |
| 30 Abr 2024 | 17.40 | -0.10 | -0.57% | 17.375 | 17.40 | 17.00 | 787,502 |
| 29 Abr 2024 | 17.50 | 2.63 | 17.65% | 14.875 | 18.00 | 14.875 | 4,250,619 |
| 26 Abr 2024 | 14.875 | 0.63 | 4.39% | 14.25 | 14.875 | 13.75 | 1,401,709 |
| 25 Abr 2024 | 14.25 | 1.25 | 9.62% | 13.00 | 14.75 | 13.00 | 1,477,017 |
| 24 Abr 2024 | 13.00 | -0.25 | -1.89% | 13.25 | 13.25 | 12.50 | 2,232,052 |
| 23 Abr 2024 | 13.25 | 0.75 | 6.00% | 12.50 | 14.00 | 12.30 | 3,088,591 |
| 22 Abr 2024 | 12.50 | 0.60 | 5.04% | 11.75 | 12.625 | 11.75 | 1,654,222 |
| 19 Abr 2024 | 11.90 | -0.10 | -0.83% | 12.00 | 12.00 | 11.75 | 271,990 |
| 18 Abr 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 683,506 |
| 17 Abr 2024 | 12.00 | 0.25 | 2.13% | 11.75 | 12.00 | 11.75 | 374,454 |
| 16 Abr 2024 | 11.75 | -0.75 | -6.00% | 12.50 | 12.50 | 11.75 | 898,466 |
| 15 Abr 2024 | 12.50 | 0.63 | 5.26% | 11.875 | 12.75 | 11.875 | 2,326,028 |
| 12 Abr 2024 | 11.875 | 0.13 | 1.06% | 11.75 | 12.125 | 11.75 | 718,357 |
| 11 Abr 2024 | 11.75 | 0.25 | 2.17% | 11.50 | 11.75 | 11.50 | 892,052 |
| 10 Abr 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 873,979 |
| 09 Abr 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 225,931 |
| 08 Abr 2024 | 11.50 | -0.35 | -2.95% | 11.85 | 11.975 | 11.50 | 2,573,798 |
| 05 Abr 2024 | 11.85 | 0.00 | 0.00% | 11.85 | 11.85 | 11.85 | 161,623 |
| 04 Abr 2024 | 11.85 | 0.00 | 0.00% | 11.85 | 11.85 | 11.85 | 976,418 |
| 03 Abr 2024 | 11.85 | -0.13 | -1.04% | 11.975 | 11.975 | 11.85 | 1,370,332 |
| 02 Abr 2024 | 11.975 | 0.85 | 7.64% | 11.125 | 12.25 | 11.125 | 2,616,369 |
| 28 Mar 2024 | 11.125 | 0.38 | 3.49% | 10.75 | 11.125 | 10.75 | 601,309 |
| 27 Mar 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.50 | 664,110 |
| 26 Mar 2024 | 10.75 | -0.88 | -7.53% | 11.625 | 11.625 | 10.375 | 1,202,516 |
| 25 Mar 2024 | 11.625 | 0.00 | 0.00% | 11.625 | 11.625 | 11.625 | 290,842 |
| 22 Mar 2024 | 11.625 | 0.00 | 0.00% | 11.50 | 11.75 | 11.50 | 220,543 |
| 21 Mar 2024 | 11.625 | 0.00 | 0.00% | 11.625 | 11.625 | 11.625 | 183,587 |
| 20 Mar 2024 | 11.625 | -0.63 | -5.10% | 12.25 | 12.25 | 11.625 | 357,787 |
| 19 Mar 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 922,256 |
| 18 Mar 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 1,024,662 |
| 15 Mar 2024 | 12.25 | 0.38 | 3.16% | 11.875 | 12.25 | 11.875 | 341,203 |
| 14 Mar 2024 | 11.875 | 0.00 | 0.00% | 11.875 | 11.875 | 11.875 | 325,256 |
| 13 Mar 2024 | 11.875 | -0.25 | -2.06% | 12.125 | 12.125 | 11.875 | 443,517 |
| 12 Mar 2024 | 12.125 | 0.00 | 0.00% | 12.125 | 12.125 | 11.775 | 69,126 |
| 11 Mar 2024 | 12.125 | -0.13 | -1.02% | 12.25 | 12.25 | 11.875 | 201,717 |
| 08 Mar 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 145,227 |
| 07 Mar 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 242,572 |
| 06 Mar 2024 | 12.25 | 0.38 | 3.16% | 11.875 | 12.625 | 11.875 | 496,764 |
| 05 Mar 2024 | 11.875 | 0.00 | 0.00% | 11.875 | 11.875 | 11.875 | 74,276 |
| 04 Mar 2024 | 11.875 | 0.07 | 0.64% | 12.025 | 12.625 | 11.875 | 1,706,184 |
| 01 Mar 2024 | 11.80 | 0.00 | 0.00% | 11.80 | 11.80 | 11.75 | 324,341 |
| 29 Feb 2024 | 11.80 | -0.40 | -3.28% | 11.80 | 12.40 | 11.80 | 285,502 |
| 28 Feb 2024 | 12.20 | 0.30 | 2.52% | 11.90 | 12.20 | 11.80 | 267,196 |
| 27 Feb 2024 | 11.90 | -0.35 | -2.86% | 12.25 | 12.25 | 11.90 | 235,980 |
| 26 Feb 2024 | 12.25 | 1.00 | 8.89% | 11.25 | 12.525 | 11.25 | 5,914,205 |
| 23 Feb 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 160,126 |
| 22 Feb 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 340,265 |
| 21 Feb 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 37,318 |
| 20 Feb 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 238,200 |
| 19 Feb 2024 | 11.25 | -0.13 | -1.10% | 12.00 | 12.00 | 11.125 | 1,319,011 |
| 16 Feb 2024 | 11.375 | 1.25 | 12.35% | 10.125 | 11.625 | 10.125 | 3,305,955 |
| 15 Feb 2024 | 10.125 | -0.50 | -4.71% | 10.625 | 10.625 | 10.125 | 347,804 |
| 14 Feb 2024 | 10.625 | 0.03 | 0.24% | 10.625 | 10.625 | 10.625 | 3,467,290 |
| 13 Feb 2024 | 10.60 | -0.53 | -4.72% | 11.125 | 11.125 | 10.60 | 929,695 |
| 12 Feb 2024 | 11.125 | 0.00 | 0.00% | 11.125 | 11.125 | 11.125 | 71,363 |
| 09 Feb 2024 | 11.125 | 0.00 | 0.00% | 11.125 | 11.125 | 11.125 | 420,981 |
| 08 Feb 2024 | 11.125 | 0.00 | 0.00% | 11.125 | 11.125 | 11.125 | 221,099 |
| 07 Feb 2024 | 11.125 | 0.00 | 0.00% | 11.125 | 11.125 | 11.125 | 481,604 |
| 06 Feb 2024 | 11.125 | 0.00 | 0.00% | 11.125 | 11.125 | 11.125 | 968,440 |
