Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PLUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jun 2024 | 6.20 | 0.05 | 0.81% | 6.07 | 6.30 | 5.81 | 19,506 |
| 31 May 2024 | 6.15 | 0.36 | 6.22% | 5.56 | 6.29 | 5.16 | 13,486 |
| 30 May 2024 | 5.79 | -0.06 | -1.03% | 5.65 | 5.80 | 5.65 | 3,331 |
| 29 May 2024 | 5.85 | -0.75 | -11.36% | 6.13 | 6.13 | 5.82 | 4,432 |
| 28 May 2024 | 6.60 | 0.58 | 9.64% | 5.61 | 6.60 | 5.48 | 4,004 |
| 24 May 2024 | 6.0199 | -0.15 | -2.43% | 6.14 | 6.325 | 5.4695 | 2,263 |
| 23 May 2024 | 6.17 | 0.06 | 0.98% | 6.08 | 6.17 | 5.98 | 1,271 |
| 22 May 2024 | 6.11 | -0.24 | -3.78% | 6.07 | 6.369 | 6.07 | 5,406 |
| 21 May 2024 | 6.35 | 0.30 | 4.96% | 6.25 | 6.35 | 5.9542 | 1,445 |
| 20 May 2024 | 6.05 | -0.05 | -0.82% | 6.13 | 6.1857 | 6.04 | 3,782 |
| 17 May 2024 | 6.10 | -0.17 | -2.71% | 6.48 | 6.48 | 5.94 | 12,381 |
| 16 May 2024 | 6.27 | 0.18 | 2.96% | 6.00 | 6.5257 | 6.00 | 4,332 |
| 15 May 2024 | 6.09 | -0.39 | -6.02% | 6.19 | 6.29 | 5.9783 | 7,340 |
| 14 May 2024 | 6.48 | 0.26 | 4.18% | 6.24 | 6.55 | 6.1088 | 13,413 |
| 13 May 2024 | 6.22 | 0.40 | 6.96% | 5.84 | 6.25 | 5.82 | 12,115 |
| 10 May 2024 | 5.815 | -0.15 | -2.43% | 5.70 | 5.9421 | 5.6545 | 3,501 |
| 09 May 2024 | 5.96 | 0.09 | 1.53% | 5.75 | 5.96 | 5.74 | 6,263 |
| 08 May 2024 | 5.87 | -0.02 | -0.34% | 5.75 | 5.97 | 5.75 | 4,652 |
| 07 May 2024 | 5.89 | 0.29 | 5.18% | 5.56 | 5.89 | 5.56 | 5,622 |
| 06 May 2024 | 5.60 | -0.15 | -2.61% | 5.75 | 5.8709 | 5.41 | 21,745 |
| 03 May 2024 | 5.75 | 0.11 | 1.95% | 5.64 | 5.77 | 5.64 | 6,357 |
| 02 May 2024 | 5.64 | 0.27 | 5.03% | 5.60 | 5.90 | 5.4056 | 40,372 |
| 01 May 2024 | 5.37 | -0.23 | -4.10% | 5.52 | 5.60 | 5.21 | 21,388 |
| 30 Abr 2024 | 5.5998 | 0.33 | 6.26% | 5.14 | 5.60 | 5.14 | 35,048 |
| 29 Abr 2024 | 5.27 | -0.09 | -1.62% | 5.32 | 5.48 | 4.81 | 2,595 |
| 26 Abr 2024 | 5.357 | 0.46 | 9.33% | 4.82 | 5.44 | 4.73 | 6,889 |
| 25 Abr 2024 | 4.90 | -0.19 | -3.73% | 5.08 | 5.25 | 4.80 | 4,885 |
| 24 Abr 2024 | 5.09 | 0.09 | 1.80% | 5.00 | 5.18 | 4.97 | 11,602 |
| 23 Abr 2024 | 5.00 | -0.01 | -0.20% | 5.00 | 5.09 | 4.99 | 8,559 |
| 22 Abr 2024 | 5.01 | -0.24 | -4.57% | 5.08 | 5.51 | 5.01 | 8,547 |
| 19 Abr 2024 | 5.25 | 0.20 | 3.96% | 5.00 | 5.3375 | 4.80 | 23,520 |
| 18 Abr 2024 | 5.05 | -0.12 | -2.32% | 5.08 | 5.185 | 5.00 | 12,145 |
| 17 Abr 2024 | 5.17 | -0.54 | -9.48% | 5.46 | 5.47 | 4.71 | 57,754 |
| 16 Abr 2024 | 5.7115 | 0.04 | 0.73% | 5.46 | 5.78 | 5.46 | 4,944 |
| 15 Abr 2024 | 5.67 | -0.08 | -1.39% | 6.03 | 6.03 | 5.63 | 13,179 |
| 12 Abr 2024 | 5.75 | -0.05 | -0.86% | 5.77 | 5.77 | 5.43 | 23,105 |
| 11 Abr 2024 | 5.80 | -0.16 | -2.68% | 5.82 | 6.19 | 5.2501 | 58,401 |
| 10 Abr 2024 | 5.96 | 0.28 | 4.93% | 5.61 | 6.26 | 5.5577 | 43,289 |
| 09 Abr 2024 | 5.68 | 0.08 | 1.43% | 5.75 | 5.95 | 5.51 | 37,727 |
| 08 Abr 2024 | 5.60 | 0.11 | 2.00% | 6.00 | 6.09 | 5.26 | 587,051 |
| 05 Abr 2024 | 5.49 | 0.49 | 9.80% | 4.91 | 5.6563 | 4.82 | 23,889 |
| 04 Abr 2024 | 5.00 | -0.25 | -4.76% | 5.05 | 5.12 | 4.50 | 31,152 |
| 03 Abr 2024 | 5.25 | -0.50 | -8.70% | 5.49 | 5.49 | 5.012 | 41,148 |
| 02 Abr 2024 | 5.75 | -0.20 | -3.36% | 5.68 | 5.8499 | 5.49 | 43,030 |
| 01 Abr 2024 | 5.95 | -0.50 | -7.72% | 5.70 | 6.17 | 5.5002 | 57,235 |
| 28 Mar 2024 | 6.448 | -0.59 | -8.39% | 6.84 | 6.8408 | 5.768 | 68,954 |
| 27 Mar 2024 | 7.0384 | -1.12 | -13.75% | 7.80 | 7.80 | 6.8001 | 58,363 |
| 26 Mar 2024 | 8.16 | 0.70 | 9.32% | 7.60 | 8.40 | 7.60 | 36,878 |
| 25 Mar 2024 | 7.464 | -0.14 | -1.78% | 7.84 | 7.84 | 7.2168 | 13,760 |
| 22 Mar 2024 | 7.5992 | 0.08 | 1.05% | 7.52 | 7.7202 | 6.8528 | 6,033 |
| 21 Mar 2024 | 7.52 | -0.16 | -2.08% | 7.68 | 7.7592 | 7.20 | 18,974 |
| 20 Mar 2024 | 7.68 | 0.12 | 1.59% | 7.4976 | 7.76 | 6.808 | 15,696 |
| 19 Mar 2024 | 7.56 | 0.00 | 0.00% | 7.68 | 7.84 | 7.44 | 11,075 |
| 18 Mar 2024 | 7.56 | -0.42 | -5.23% | 8.00 | 8.00 | 7.4768 | 7,094 |
| 15 Mar 2024 | 7.9776 | 0.46 | 6.09% | 7.60 | 8.16 | 7.3216 | 6,550 |
| 14 Mar 2024 | 7.52 | -0.20 | -2.56% | 7.76 | 7.8336 | 7.3608 | 6,903 |
| 13 Mar 2024 | 7.7176 | 0.04 | 0.49% | 7.8064 | 8.48 | 7.36 | 8,553 |
| 12 Mar 2024 | 7.68 | -0.07 | -0.89% | 7.4568 | 8.16 | 7.2008 | 6,699 |
| 11 Mar 2024 | 7.7488 | -0.33 | -4.10% | 8.08 | 8.16 | 7.232 | 14,767 |
| 08 Mar 2024 | 8.08 | 0.38 | 5.00% | 7.5408 | 8.32 | 7.5408 | 8,991 |
| 07 Mar 2024 | 7.6952 | -0.30 | -3.81% | 7.76 | 7.7792 | 7.36 | 12,451 |
| 06 Mar 2024 | 8.00 | 0.97 | 13.77% | 7.1096 | 8.32 | 6.6408 | 35,139 |
