Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
PYX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 10.375 | -0.38 | -3.49% | 10.90 | 10.90 | 10.375 | 150,291 |
| 16 May 2024 | 10.75 | 0.48 | 4.62% | 10.05 | 10.75 | 10.05 | 468,770 |
| 15 May 2024 | 10.275 | -0.23 | -2.14% | 10.20 | 10.275 | 10.15 | 259,437 |
| 14 May 2024 | 10.50 | 0.50 | 5.00% | 10.55 | 12.05 | 10.00 | 1,250,179 |
| 13 May 2024 | 10.00 | 0.51 | 5.37% | 9.50 | 10.00 | 9.50 | 214,139 |
| 10 May 2024 | 9.49 | 0.04 | 0.42% | 9.49 | 9.49 | 9.49 | 0.00 |
| 09 May 2024 | 9.45 | -0.15 | -1.56% | 9.00 | 9.45 | 9.00 | 228 |
| 08 May 2024 | 9.60 | 0.13 | 1.37% | 9.60 | 9.60 | 9.60 | 11,245 |
| 07 May 2024 | 9.47 | -0.43 | -4.34% | 9.96 | 9.96 | 9.20 | 51,120 |
| 03 May 2024 | 9.90 | 0.41 | 4.32% | 9.98 | 9.98 | 9.88 | 8,370 |
| 02 May 2024 | 9.49 | 0.00 | 0.00% | 9.49 | 9.49 | 9.49 | 22 |
| 01 May 2024 | 9.49 | -0.07 | -0.73% | 9.49 | 9.49 | 9.49 | 0.00 |
| 30 Abr 2024 | 9.56 | 0.17 | 1.81% | 9.60 | 9.60 | 9.00 | 76,072 |
| 29 Abr 2024 | 9.39 | 0.66 | 7.56% | 8.72 | 9.39 | 8.50 | 277,017 |
| 26 Abr 2024 | 8.73 | -0.46 | -5.01% | 8.73 | 8.73 | 8.73 | 0.00 |
| 25 Abr 2024 | 9.19 | 0.44 | 5.03% | 9.19 | 9.19 | 9.19 | 15,055 |
| 24 Abr 2024 | 8.75 | -0.01 | -0.11% | 8.52 | 8.75 | 8.50 | 54,982 |
| 23 Abr 2024 | 8.76 | -0.61 | -6.51% | 9.86 | 9.86 | 8.76 | 24,226 |
| 22 Abr 2024 | 9.37 | -1.13 | -10.76% | 8.50 | 9.37 | 8.50 | 768 |
| 19 Abr 2024 | 10.50 | 0.66 | 6.71% | 8.98 | 10.50 | 8.98 | 152,744 |
| 18 Abr 2024 | 9.84 | -0.33 | -3.20% | 10.35 | 10.35 | 9.00 | 427,714 |
| 17 Abr 2024 | 10.165 | 0.16 | 1.65% | 9.02 | 10.70 | 9.00 | 132,649 |
| 16 Abr 2024 | 10.00 | -1.60 | -13.79% | 10.00 | 10.00 | 9.46 | 160,738 |
| 15 Abr 2024 | 11.60 | 0.17 | 1.53% | 11.65 | 11.65 | 11.60 | 12,142 |
| 12 Abr 2024 | 11.425 | -0.18 | -1.51% | 10.00 | 11.95 | 10.00 | 151,776 |
| 11 Abr 2024 | 11.60 | 0.63 | 5.69% | 11.60 | 11.60 | 11.60 | 0.00 |
| 10 Abr 2024 | 10.975 | -1.13 | -9.30% | 12.40 | 12.40 | 10.975 | 53,500 |
| 09 Abr 2024 | 12.10 | -0.55 | -4.35% | 11.95 | 12.10 | 11.50 | 42,518 |
| 08 Abr 2024 | 12.65 | -1.23 | -8.83% | 13.00 | 13.00 | 12.00 | 325,959 |
| 05 Abr 2024 | 13.875 | 0.03 | 0.18% | 13.875 | 13.875 | 13.875 | 5,000 |
| 04 Abr 2024 | 13.85 | -0.75 | -5.14% | 13.15 | 14.45 | 13.15 | 6,803 |
| 03 Abr 2024 | 14.60 | 0.25 | 1.74% | 14.00 | 14.60 | 14.00 | 32,577 |
| 02 Abr 2024 | 14.35 | 0.65 | 4.74% | 14.00 | 14.35 | 14.00 | 21,938 |
| 28 Mar 2024 | 13.70 | 0.02 | 0.18% | 13.70 | 13.70 | 13.65 | 83,997 |
| 27 Mar 2024 | 13.675 | 0.28 | 2.05% | 13.05 | 13.95 | 13.00 | 45,341 |
| 26 Mar 2024 | 13.40 | -1.05 | -7.27% | 14.00 | 14.00 | 13.40 | 53,499 |
| 25 Mar 2024 | 14.45 | -0.28 | -1.87% | 14.75 | 14.75 | 14.45 | 33,958 |
| 22 Mar 2024 | 14.725 | 0.00 | 0.00% | 14.725 | 14.725 | 14.725 | 2,000 |
| 21 Mar 2024 | 14.725 | 0.00 | 0.00% | 14.725 | 14.725 | 14.725 | 0.00 |
| 20 Mar 2024 | 14.725 | 0.00 | 0.00% | 15.45 | 15.45 | 14.50 | 177,284 |
| 19 Mar 2024 | 14.725 | 0.00 | 0.00% | 14.725 | 14.725 | 14.725 | 2,000 |
| 18 Mar 2024 | 14.725 | -0.25 | -1.67% | 14.725 | 14.725 | 14.725 | 16 |
| 15 Mar 2024 | 14.975 | 0.23 | 1.53% | 14.975 | 14.975 | 14.975 | 0.00 |
| 14 Mar 2024 | 14.75 | 0.05 | 0.34% | 15.00 | 15.95 | 14.50 | 187,176 |
| 13 Mar 2024 | 14.70 | -0.03 | -0.17% | 14.00 | 14.70 | 14.00 | 335 |
| 12 Mar 2024 | 14.725 | 1.15 | 8.47% | 14.20 | 15.00 | 14.20 | 217,627 |
| 11 Mar 2024 | 13.575 | -0.23 | -1.63% | 13.95 | 14.00 | 13.575 | 28,315 |
| 08 Mar 2024 | 13.80 | 0.00 | 0.00% | 13.10 | 13.80 | 13.00 | 286,133 |
| 07 Mar 2024 | 13.80 | -0.45 | -3.16% | 13.85 | 13.95 | 13.50 | 209,834 |
| 06 Mar 2024 | 14.25 | -0.58 | -3.88% | 14.05 | 14.35 | 14.00 | 306,221 |
| 05 Mar 2024 | 14.825 | 0.57 | 4.04% | 14.95 | 14.95 | 14.80 | 12,308 |
| 04 Mar 2024 | 14.25 | -0.03 | -0.18% | 15.00 | 15.00 | 14.25 | 150 |
| 01 Mar 2024 | 14.275 | -0.53 | -3.55% | 14.70 | 14.70 | 13.55 | 9,788 |
| 29 Feb 2024 | 14.80 | 0.45 | 3.14% | 14.50 | 14.80 | 14.50 | 357,322 |
| 28 Feb 2024 | 14.35 | -0.60 | -4.01% | 14.80 | 14.80 | 14.00 | 190,739 |
| 27 Feb 2024 | 14.95 | -0.30 | -1.97% | 14.80 | 14.95 | 14.80 | 250,000 |
| 26 Feb 2024 | 15.25 | 0.35 | 2.35% | 14.85 | 15.25 | 14.85 | 5,319 |
| 23 Feb 2024 | 14.90 | -0.35 | -2.30% | 14.90 | 14.90 | 14.90 | 10,321 |
| 22 Feb 2024 | 15.25 | 0.35 | 2.35% | 15.25 | 15.25 | 15.25 | 74 |
| 21 Feb 2024 | 14.90 | -0.30 | -1.97% | 14.90 | 14.90 | 14.90 | 417 |
| 20 Feb 2024 | 15.20 | -0.30 | -1.94% | 15.30 | 15.30 | 15.00 | 153,247 |
