Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
PSCE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 52.37 | 0.07 | 0.13% | 52.30 | 52.4928 | 52.10 | 8,608 |
| 05 Jun 2024 | 52.30 | 0.25 | 0.48% | 52.40 | 52.455 | 52.01 | 17,313 |
| 04 Jun 2024 | 52.05 | -1.57 | -2.93% | 53.06 | 53.06 | 51.86 | 45,304 |
| 03 Jun 2024 | 53.62 | -2.22 | -3.98% | 55.91 | 55.91 | 53.445 | 22,664 |
| 31 May 2024 | 55.84 | 1.42 | 2.61% | 54.84 | 55.84 | 54.84 | 23,142 |
| 30 May 2024 | 54.42 | 0.54 | 1.00% | 53.91 | 54.6499 | 53.91 | 8,836 |
| 29 May 2024 | 53.88 | -1.06 | -1.93% | 54.66 | 54.66 | 53.86 | 10,584 |
| 28 May 2024 | 54.94 | 0.65 | 1.20% | 54.77 | 55.16 | 54.51 | 10,192 |
| 24 May 2024 | 54.29 | 0.38 | 0.70% | 54.27 | 54.452 | 54.06 | 19,529 |
| 23 May 2024 | 53.91 | -0.60 | -1.10% | 54.90 | 55.08 | 53.6017 | 47,660 |
| 22 May 2024 | 54.51 | -1.36 | -2.43% | 55.58 | 55.58 | 54.4259 | 16,357 |
| 21 May 2024 | 55.87 | 0.06 | 0.11% | 55.50 | 56.40 | 55.50 | 22,462 |
| 20 May 2024 | 55.81 | 0.68 | 1.23% | 55.04 | 55.96 | 55.04 | 63,026 |
| 17 May 2024 | 55.13 | 0.60 | 1.10% | 54.63 | 55.22 | 54.62 | 21,646 |
| 16 May 2024 | 54.53 | -0.17 | -0.31% | 54.48 | 54.74 | 54.35 | 48,791 |
| 15 May 2024 | 54.70 | -0.25 | -0.45% | 54.96 | 54.96 | 53.82 | 40,521 |
| 14 May 2024 | 54.95 | 0.59 | 1.09% | 54.22 | 54.95 | 54.22 | 11,279 |
| 13 May 2024 | 54.36 | 0.02 | 0.04% | 54.67 | 54.67 | 54.23 | 8,005 |
| 10 May 2024 | 54.34 | -1.10 | -1.98% | 55.74 | 55.74 | 54.1803 | 12,665 |
| 09 May 2024 | 55.44 | 0.89 | 1.63% | 54.60 | 55.47 | 54.60 | 10,064 |
| 08 May 2024 | 54.55 | -0.14 | -0.26% | 54.39 | 54.69 | 54.05 | 10,117 |
| 07 May 2024 | 54.69 | 0.06 | 0.11% | 54.74 | 55.33 | 54.69 | 10,637 |
| 06 May 2024 | 54.63 | 0.62 | 1.15% | 54.58 | 55.24 | 54.57 | 17,314 |
| 03 May 2024 | 54.01 | 0.77 | 1.45% | 53.69 | 54.18 | 53.47 | 13,885 |
| 02 May 2024 | 53.24 | 0.67 | 1.27% | 52.97 | 53.5199 | 52.92 | 1,025,184 |
| 01 May 2024 | 52.57 | -1.17 | -2.18% | 53.70 | 54.01 | 52.3836 | 24,664 |
| 30 Abr 2024 | 53.74 | -2.66 | -4.72% | 56.00 | 56.00 | 53.74 | 44,490 |
| 29 Abr 2024 | 56.40 | 0.07 | 0.12% | 56.30 | 56.40 | 55.97 | 4,488 |
| 26 Abr 2024 | 56.33 | 0.37 | 0.66% | 56.28 | 56.33 | 55.7701 | 6,029 |
| 25 Abr 2024 | 55.96 | 0.14 | 0.25% | 55.37 | 56.00 | 54.88 | 20,444 |
| 24 Abr 2024 | 55.82 | -0.22 | -0.39% | 55.93 | 55.93 | 55.3601 | 7,502 |
| 23 Abr 2024 | 56.04 | 0.94 | 1.71% | 54.91 | 56.28 | 54.655 | 14,519 |
| 22 Abr 2024 | 55.10 | -0.06 | -0.11% | 54.87 | 55.724 | 54.19 | 21,759 |
| 19 Abr 2024 | 55.16 | 0.73 | 1.34% | 54.26 | 55.28 | 54.26 | 6,576 |
| 18 Abr 2024 | 54.43 | -0.25 | -0.46% | 55.05 | 55.4485 | 54.43 | 17,930 |
| 17 Abr 2024 | 54.68 | -0.53 | -0.96% | 55.21 | 55.82 | 54.60 | 15,442 |
| 16 Abr 2024 | 55.21 | -0.37 | -0.67% | 55.26 | 55.3327 | 54.4501 | 36,238 |
| 15 Abr 2024 | 55.58 | -0.83 | -1.47% | 56.69 | 56.82 | 55.53 | 44,918 |
| 12 Abr 2024 | 56.41 | -0.72 | -1.26% | 57.62 | 58.0894 | 56.14 | 28,980 |
| 11 Abr 2024 | 57.13 | -0.44 | -0.76% | 57.48 | 57.5477 | 56.72 | 34,596 |
| 10 Abr 2024 | 57.57 | 0.26 | 0.45% | 56.74 | 57.6092 | 56.5301 | 22,997 |
| 09 Abr 2024 | 57.31 | -0.19 | -0.33% | 57.50 | 58.06 | 57.05 | 20,507 |
| 08 Abr 2024 | 57.50 | -0.59 | -1.02% | 58.20 | 58.37 | 57.465 | 30,840 |
| 05 Abr 2024 | 58.09 | 0.71 | 1.24% | 57.53 | 58.385 | 57.32 | 11,473 |
| 04 Abr 2024 | 57.38 | -0.50 | -0.86% | 57.99 | 58.00 | 57.2253 | 11,742 |
| 03 Abr 2024 | 57.88 | 1.25 | 2.21% | 56.91 | 57.88 | 56.91 | 17,076 |
| 02 Abr 2024 | 56.63 | 0.70 | 1.25% | 56.37 | 56.66 | 55.94 | 25,808 |
| 01 Abr 2024 | 55.93 | 0.15 | 0.27% | 56.22 | 56.22 | 55.1843 | 17,516 |
| 28 Mar 2024 | 55.78 | 0.68 | 1.23% | 55.34 | 55.83 | 55.34 | 13,974 |
| 27 Mar 2024 | 55.10 | 1.09 | 2.02% | 54.11 | 55.10 | 54.11 | 4,575 |
| 26 Mar 2024 | 54.01 | -1.20 | -2.17% | 55.32 | 55.32 | 54.01 | 22,039 |
| 25 Mar 2024 | 55.21 | 0.68 | 1.25% | 54.68 | 55.50 | 54.68 | 11,882 |
| 22 Mar 2024 | 54.53 | -0.62 | -1.12% | 55.24 | 55.31 | 54.53 | 11,304 |
| 21 Mar 2024 | 55.15 | 0.48 | 0.88% | 54.84 | 55.31 | 54.84 | 12,097 |
| 20 Mar 2024 | 54.67 | 0.21 | 0.39% | 53.95 | 54.94 | 53.87 | 25,268 |
| 19 Mar 2024 | 54.46 | 1.09 | 2.03% | 53.26 | 54.46 | 53.26 | 15,386 |
| 18 Mar 2024 | 53.375 | 0.01 | 0.01% | 53.45 | 53.4829 | 52.935 | 12,826 |
| 15 Mar 2024 | 53.37 | 0.26 | 0.49% | 52.95 | 53.795 | 52.95 | 12,323 |
| 14 Mar 2024 | 53.11 | 0.06 | 0.11% | 53.32 | 53.32 | 52.755 | 11,553 |
| 13 Mar 2024 | 53.05 | 0.60 | 1.14% | 52.95 | 53.65 | 52.7722 | 29,972 |
| 12 Mar 2024 | 52.45 | -0.29 | -0.55% | 52.79 | 52.88 | 52.262 | 3,380 |
| 11 Mar 2024 | 52.74 | -0.03 | -0.06% | 52.48 | 52.83 | 51.90 | 11,401 |
