Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PRGS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 48.97 | -0.53 | -1.07% | 49.44 | 49.58 | 48.79 | 1,678,093 |
| 17 Jun 2024 | 49.50 | -0.03 | -0.06% | 49.45 | 49.60 | 49.09 | 274,560 |
| 14 Jun 2024 | 49.53 | -0.49 | -0.98% | 49.95 | 50.10 | 49.51 | 342,402 |
| 13 Jun 2024 | 50.02 | -0.55 | -1.09% | 50.36 | 50.37 | 49.98 | 329,601 |
| 12 Jun 2024 | 50.57 | 0.10 | 0.20% | 51.17 | 51.37 | 50.369 | 664,255 |
| 11 Jun 2024 | 50.47 | 0.79 | 1.59% | 49.53 | 50.52 | 49.38 | 394,212 |
| 10 Jun 2024 | 49.68 | -0.48 | -0.96% | 49.58 | 49.98 | 49.37 | 324,656 |
| 07 Jun 2024 | 50.16 | 0.10 | 0.20% | 49.7193 | 50.24 | 49.7193 | 232,385 |
| 06 Jun 2024 | 50.06 | -0.30 | -0.60% | 50.09 | 50.50 | 49.97 | 482,362 |
| 05 Jun 2024 | 50.36 | 0.48 | 0.96% | 49.97 | 50.46 | 49.71 | 332,679 |
| 04 Jun 2024 | 49.88 | -0.34 | -0.68% | 49.90 | 50.345 | 49.62 | 475,176 |
| 03 Jun 2024 | 50.22 | -0.43 | -0.85% | 50.78 | 50.94 | 50.15 | 328,126 |
| 31 May 2024 | 50.65 | 1.15 | 2.32% | 49.82 | 50.77 | 49.76 | 429,555 |
| 30 May 2024 | 49.50 | -0.21 | -0.42% | 49.65 | 49.78 | 49.12 | 339,026 |
| 29 May 2024 | 49.71 | -0.36 | -0.72% | 49.40 | 50.17 | 48.995 | 745,507 |
| 28 May 2024 | 50.07 | -0.24 | -0.48% | 50.29 | 50.59 | 49.96 | 484,650 |
| 24 May 2024 | 50.31 | -0.27 | -0.53% | 50.62 | 50.715 | 50.05 | 241,861 |
| 23 May 2024 | 50.58 | -0.74 | -1.44% | 51.29 | 51.36 | 50.42 | 198,330 |
| 22 May 2024 | 51.32 | 0.01 | 0.02% | 51.35 | 51.68 | 50.92 | 273,349 |
| 21 May 2024 | 51.31 | -0.33 | -0.64% | 51.77 | 51.84 | 51.07 | 209,418 |
| 20 May 2024 | 51.64 | 0.22 | 0.43% | 51.44 | 51.72 | 50.90 | 362,477 |
| 17 May 2024 | 51.42 | -0.28 | -0.54% | 51.86 | 51.86 | 51.15 | 239,588 |
| 16 May 2024 | 51.70 | 0.27 | 0.52% | 51.32 | 51.90 | 50.93 | 439,004 |
| 15 May 2024 | 51.43 | 0.23 | 0.45% | 51.48 | 51.61 | 51.095 | 609,015 |
| 14 May 2024 | 51.20 | 0.34 | 0.67% | 51.19 | 51.42 | 50.67 | 272,343 |
| 13 May 2024 | 50.86 | -0.09 | -0.18% | 51.29 | 51.55 | 50.76 | 162,067 |
| 10 May 2024 | 50.95 | 0.13 | 0.26% | 50.69 | 51.07 | 50.32 | 703,654 |
| 09 May 2024 | 50.82 | -0.28 | -0.55% | 51.05 | 51.13 | 50.52 | 170,694 |
| 08 May 2024 | 51.10 | -0.24 | -0.47% | 51.03 | 51.32 | 50.96 | 145,450 |
| 07 May 2024 | 51.34 | 0.15 | 0.29% | 51.24 | 51.49 | 50.89 | 252,394 |
| 06 May 2024 | 51.19 | 0.68 | 1.35% | 50.67 | 51.23 | 50.67 | 171,702 |
| 03 May 2024 | 50.51 | 0.07 | 0.14% | 50.73 | 50.73 | 50.18 | 232,319 |
| 02 May 2024 | 50.44 | 0.33 | 0.66% | 50.53 | 50.53 | 50.075 | 228,967 |
| 01 May 2024 | 50.11 | 0.29 | 0.58% | 49.99 | 50.76 | 49.79 | 372,218 |
| 30 Abr 2024 | 49.82 | -0.37 | -0.74% | 49.89 | 50.09 | 49.72 | 601,517 |
| 29 Abr 2024 | 50.19 | -0.15 | -0.30% | 50.37 | 50.71 | 50.1393 | 284,134 |
| 26 Abr 2024 | 50.34 | -0.36 | -0.71% | 50.86 | 51.10 | 50.175 | 277,693 |
| 25 Abr 2024 | 50.70 | -0.93 | -1.80% | 51.17 | 51.27 | 50.515 | 352,110 |
| 24 Abr 2024 | 51.63 | 0.20 | 0.39% | 51.34 | 51.77 | 51.28 | 440,833 |
| 23 Abr 2024 | 51.43 | 0.24 | 0.47% | 51.13 | 51.81 | 50.815 | 638,892 |
| 22 Abr 2024 | 51.19 | 0.78 | 1.55% | 50.81 | 51.29 | 50.50 | 495,413 |
| 19 Abr 2024 | 50.41 | 0.22 | 0.44% | 50.21 | 50.48 | 49.9578 | 468,780 |
| 18 Abr 2024 | 50.19 | -0.40 | -0.79% | 50.62 | 50.68 | 50.06 | 559,952 |
| 17 Abr 2024 | 50.59 | -0.13 | -0.26% | 50.86 | 51.07 | 50.28 | 635,500 |
| 16 Abr 2024 | 50.72 | 0.66 | 1.32% | 49.96 | 51.05 | 49.85 | 530,158 |
| 15 Abr 2024 | 50.06 | -0.92 | -1.80% | 51.01 | 51.13 | 50.04 | 382,373 |
| 12 Abr 2024 | 50.98 | -0.69 | -1.34% | 51.40 | 51.6422 | 50.81 | 396,093 |
| 11 Abr 2024 | 51.67 | 0.68 | 1.33% | 50.97 | 52.13 | 50.85 | 608,205 |
| 10 Abr 2024 | 50.99 | -0.32 | -0.62% | 51.11 | 51.16 | 50.34 | 500,402 |
| 09 Abr 2024 | 51.31 | 0.85 | 1.68% | 50.72 | 51.61 | 50.57 | 803,769 |
| 08 Abr 2024 | 50.46 | -0.41 | -0.81% | 51.01 | 51.19 | 50.39 | 267,156 |
| 05 Abr 2024 | 50.87 | -0.19 | -0.37% | 50.94 | 51.39 | 50.86 | 293,994 |
| 04 Abr 2024 | 51.06 | -0.54 | -1.05% | 51.80 | 52.33 | 50.98 | 470,184 |
| 03 Abr 2024 | 51.60 | -0.59 | -1.13% | 51.90 | 52.43 | 51.445 | 461,040 |
| 02 Abr 2024 | 52.19 | -0.59 | -1.12% | 52.14 | 52.535 | 51.70 | 749,961 |
| 01 Abr 2024 | 52.78 | -0.53 | -0.99% | 53.29 | 53.81 | 52.13 | 1,104,699 |
| 28 Mar 2024 | 53.31 | 0.68 | 1.29% | 53.20 | 53.83 | 52.60 | 1,215,552 |
| 27 Mar 2024 | 52.63 | -0.02 | -0.04% | 52.72 | 53.20 | 51.50 | 2,377,165 |
| 26 Mar 2024 | 52.65 | -0.11 | -0.21% | 53.20 | 53.261 | 51.97 | 1,478,538 |
| 25 Mar 2024 | 52.76 | 0.28 | 0.53% | 52.41 | 53.33 | 52.16 | 1,388,792 |
| 22 Mar 2024 | 52.48 | -0.41 | -0.78% | 52.68 | 52.98 | 52.21 | 839,101 |
| 21 Mar 2024 | 52.89 | -0.09 | -0.17% | 53.35 | 53.90 | 52.74 | 420,904 |
