Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
POET Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 1.75 | -0.22 | -11.17% | 1.95 | 1.96 | 1.70 | 1,162,533 |
| 23 May 2024 | 1.97 | -0.16 | -7.51% | 2.16 | 2.17 | 1.91 | 613,138 |
| 22 May 2024 | 2.13 | -0.10 | -4.48% | 2.20 | 2.27 | 2.11 | 456,891 |
| 21 May 2024 | 2.23 | 0.01 | 0.45% | 2.24 | 2.30 | 2.17 | 335,957 |
| 20 May 2024 | 2.22 | 0.01 | 0.45% | 2.33 | 2.58 | 2.17 | 1,041,144 |
| 17 May 2024 | 2.21 | -0.06 | -2.64% | 2.28 | 2.32 | 2.18 | 324,459 |
| 16 May 2024 | 2.27 | -0.21 | -8.47% | 2.37 | 2.434 | 2.18 | 571,552 |
| 15 May 2024 | 2.48 | 0.08 | 3.33% | 2.53 | 2.60 | 2.38 | 796,414 |
| 14 May 2024 | 2.40 | 0.22 | 10.09% | 2.38 | 2.46 | 2.28 | 1,156,580 |
| 13 May 2024 | 2.18 | -0.05 | -2.24% | 2.30 | 2.37 | 2.11 | 662,982 |
| 10 May 2024 | 2.23 | 0.08 | 3.72% | 2.24 | 2.33 | 2.1795 | 797,947 |
| 09 May 2024 | 2.15 | 0.13 | 6.44% | 2.15 | 2.26 | 2.04 | 726,403 |
| 08 May 2024 | 2.02 | -0.07 | -3.35% | 2.055 | 2.13 | 1.97 | 391,471 |
| 07 May 2024 | 2.09 | -0.03 | -1.42% | 2.15 | 2.248 | 2.07 | 615,574 |
| 06 May 2024 | 2.12 | 0.07 | 3.41% | 2.10 | 2.33 | 2.10 | 957,484 |
| 03 May 2024 | 2.05 | -0.32 | -13.50% | 2.30 | 2.3236 | 1.99 | 2,359,753 |
| 02 May 2024 | 2.37 | -0.32 | -11.90% | 2.86 | 2.87 | 2.32 | 1,038,912 |
| 01 May 2024 | 2.69 | -0.05 | -1.82% | 2.54 | 2.85 | 2.1701 | 2,127,208 |
| 30 Abr 2024 | 2.74 | -0.20 | -6.80% | 3.06 | 3.41 | 2.5102 | 3,682,088 |
| 29 Abr 2024 | 2.94 | 0.44 | 17.60% | 2.61 | 2.99 | 2.51 | 3,750,090 |
| 26 Abr 2024 | 2.50 | 0.52 | 26.26% | 2.18 | 2.60 | 2.09 | 3,278,286 |
| 25 Abr 2024 | 1.98 | -0.30 | -13.16% | 2.40 | 2.40 | 1.75 | 3,876,543 |
| 24 Abr 2024 | 2.28 | 0.70 | 44.30% | 1.81 | 2.34 | 1.63 | 6,195,097 |
| 23 Abr 2024 | 1.58 | 0.33 | 26.40% | 1.30 | 1.67 | 1.28 | 4,260,955 |
| 22 Abr 2024 | 1.25 | 0.20 | 19.05% | 1.27 | 1.38 | 1.20 | 3,914,843 |
| 19 Abr 2024 | 1.05 | 0.05 | 4.73% | 1.03 | 1.06 | 1.00 | 41,588 |
| 18 Abr 2024 | 1.0026 | -0.06 | -5.47% | 1.09 | 1.09 | 1.0026 | 53,740 |
| 17 Abr 2024 | 1.0606 | -0.05 | -4.45% | 1.12 | 1.12 | 1.06 | 26,125 |
| 16 Abr 2024 | 1.11 | 0.10 | 9.65% | 1.03 | 1.20 | 1.03 | 63,694 |
| 15 Abr 2024 | 1.0123 | -0.08 | -7.13% | 1.09 | 1.12 | 1.00 | 69,730 |
| 12 Abr 2024 | 1.09 | -0.05 | -4.39% | 1.17 | 1.17 | 1.0701 | 72,986 |
| 11 Abr 2024 | 1.14 | 0.02 | 1.79% | 1.14 | 1.14 | 1.10 | 56,222 |
| 10 Abr 2024 | 1.12 | -0.08 | -6.67% | 1.19 | 1.20 | 1.11 | 113,955 |
| 09 Abr 2024 | 1.20 | 0.01 | 0.84% | 1.20 | 1.20 | 1.15 | 33,493 |
| 08 Abr 2024 | 1.19 | -0.01 | -0.83% | 1.25 | 1.25 | 1.17 | 30,667 |
| 05 Abr 2024 | 1.20 | -0.10 | -7.69% | 1.34 | 1.34 | 1.18 | 103,802 |
| 04 Abr 2024 | 1.30 | 0.00 | 0.00% | 1.37 | 1.37 | 1.26 | 23,459 |
| 03 Abr 2024 | 1.30 | 0.00 | 0.00% | 1.29 | 1.33 | 1.29 | 32,293 |
| 02 Abr 2024 | 1.30 | -0.02 | -1.52% | 1.35 | 1.35 | 1.28 | 54,693 |
| 01 Abr 2024 | 1.32 | -0.05 | -3.65% | 1.32 | 1.3814 | 1.30 | 54,916 |
| 28 Mar 2024 | 1.37 | 0.00 | 0.00% | 1.40 | 1.40 | 1.3501 | 29,765 |
| 27 Mar 2024 | 1.37 | 0.06 | 4.58% | 1.36 | 1.4699 | 1.32 | 49,902 |
| 26 Mar 2024 | 1.31 | -0.03 | -2.24% | 1.35 | 1.43 | 1.31 | 81,145 |
| 25 Mar 2024 | 1.34 | -0.05 | -3.60% | 1.31 | 1.43 | 1.2527 | 70,967 |
| 22 Mar 2024 | 1.39 | 0.01 | 0.72% | 1.45 | 1.53 | 1.3301 | 197,496 |
| 21 Mar 2024 | 1.38 | 0.27 | 24.32% | 1.18 | 1.39 | 1.1061 | 116,732 |
| 20 Mar 2024 | 1.11 | -0.12 | -9.76% | 1.26 | 1.26 | 1.10 | 87,836 |
| 19 Mar 2024 | 1.23 | -0.05 | -3.91% | 1.31 | 1.31 | 1.22 | 34,149 |
| 18 Mar 2024 | 1.28 | -0.01 | -0.78% | 1.34 | 1.34 | 1.28 | 47,295 |
| 15 Mar 2024 | 1.2901 | 0.00 | 0.01% | 1.31 | 1.32 | 1.29 | 16,254 |
| 14 Mar 2024 | 1.29 | 0.00 | 0.00% | 1.3183 | 1.33 | 1.29 | 10,402 |
| 13 Mar 2024 | 1.29 | -0.01 | -0.77% | 1.31 | 1.35 | 1.29 | 27,942 |
| 12 Mar 2024 | 1.30 | -0.03 | -2.26% | 1.31 | 1.3199 | 1.29 | 47,168 |
| 11 Mar 2024 | 1.33 | -0.01 | -0.75% | 1.40 | 1.37 | 1.31 | 32,088 |
| 08 Mar 2024 | 1.34 | -0.01 | -0.74% | 1.32 | 1.36 | 1.32 | 38,698 |
| 07 Mar 2024 | 1.35 | -0.01 | -0.74% | 1.38 | 1.38 | 1.33 | 38,356 |
| 06 Mar 2024 | 1.36 | 0.05 | 3.82% | 1.40 | 1.40 | 1.3232 | 19,433 |
| 05 Mar 2024 | 1.31 | 0.02 | 1.55% | 1.28 | 1.35 | 1.26 | 71,707 |
| 04 Mar 2024 | 1.29 | -0.04 | -3.01% | 1.37 | 1.37 | 1.22 | 105,651 |
| 01 Mar 2024 | 1.33 | -0.06 | -4.32% | 1.37 | 1.3886 | 1.31 | 77,546 |
| 29 Feb 2024 | 1.39 | -0.03 | -2.11% | 1.46 | 1.46 | 1.32 | 53,121 |
| 28 Feb 2024 | 1.42 | -0.10 | -6.58% | 1.46 | 1.49 | 1.39 | 197,245 |
| 27 Feb 2024 | 1.52 | 0.15 | 10.95% | 1.38 | 1.54 | 1.37 | 257,623 |
| 26 Feb 2024 | 1.37 | -0.03 | -2.14% | 1.38 | 1.40 | 1.36 | 33,931 |
