Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
PSET Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 69.02 | 1.15 | 1.69% | 68.36 | 69.15 | 68.36 | 477 |
| 19 Jul 2024 | 67.87 | -0.65 | -0.95% | 68.26 | 68.26 | 67.87 | 396 |
| 18 Jul 2024 | 68.52 | -0.62 | -0.90% | 69.26 | 69.26 | 68.52 | 2,167 |
| 17 Jul 2024 | 69.14 | -1.63 | -2.30% | 69.93 | 69.93 | 69.14 | 3,519 |
| 16 Jul 2024 | 70.77 | 0.53 | 0.75% | 70.19 | 70.77 | 70.19 | 305 |
| 15 Jul 2024 | 70.24 | 0.30 | 0.42% | 70.22 | 70.4445 | 70.22 | 709 |
| 12 Jul 2024 | 69.9443 | 0.58 | 0.84% | 69.67 | 70.3292 | 69.67 | 548 |
| 11 Jul 2024 | 69.36 | -0.42 | -0.60% | 69.70 | 70.00 | 69.36 | 2,165 |
| 10 Jul 2024 | 69.78 | 0.80 | 1.16% | 68.99 | 69.78 | 68.99 | 1,093 |
| 09 Jul 2024 | 68.98 | -0.34 | -0.49% | 69.19 | 69.19 | 68.98 | 1,575 |
| 08 Jul 2024 | 69.32 | 0.34 | 0.49% | 69.10 | 69.32 | 69.10 | 528 |
| 05 Jul 2024 | 68.98 | 0.17 | 0.25% | 68.74 | 69.13 | 68.68 | 1,696 |
| 03 Jul 2024 | 68.81 | 0.55 | 0.81% | 68.47 | 68.81 | 68.4106 | 2,485 |
| 02 Jul 2024 | 68.26 | 0.32 | 0.47% | 67.71 | 68.2827 | 67.71 | 2,836 |
| 01 Jul 2024 | 67.94 | -0.38 | -0.56% | 68.25 | 68.25 | 67.7526 | 3,532 |
| 28 Jun 2024 | 68.32 | 0.00 | 0.00% | 68.32 | 68.32 | 68.32 | 0 |
| 27 Jun 2024 | 68.32 | 0.23 | 0.34% | 68.23 | 68.32 | 68.07 | 1,588 |
| 26 Jun 2024 | 68.09 | -0.26 | -0.38% | 68.11 | 68.14 | 67.91 | 1,112 |
| 25 Jun 2024 | 68.35 | 0.31 | 0.46% | 68.39 | 68.39 | 68.1101 | 1,762 |
| 24 Jun 2024 | 68.04 | -0.57 | -0.83% | 68.39 | 68.7086 | 68.04 | 723 |
| 21 Jun 2024 | 68.6122 | 0.09 | 0.13% | 68.6677 | 68.6677 | 68.5195 | 568 |
| 20 Jun 2024 | 68.52 | -0.63 | -0.91% | 69.15 | 69.21 | 68.52 | 1,725 |
| 18 Jun 2024 | 69.1511 | 0.15 | 0.22% | 69.06 | 69.21 | 68.98 | 1,648 |
| 17 Jun 2024 | 69.00 | 1.03 | 1.52% | 67.95 | 69.04 | 67.95 | 1,679 |
| 14 Jun 2024 | 67.97 | -0.36 | -0.53% | 67.99 | 67.99 | 67.8077 | 765 |
| 13 Jun 2024 | 68.33 | 0.33 | 0.49% | 68.43 | 68.43 | 67.90 | 1,510 |
| 12 Jun 2024 | 67.9966 | 1.01 | 1.50% | 68.055 | 68.2456 | 67.93 | 4,298 |
| 11 Jun 2024 | 66.9916 | 0.28 | 0.42% | 66.47 | 66.9916 | 66.45 | 1,284 |
| 10 Jun 2024 | 66.71 | 0.11 | 0.17% | 66.19 | 66.86 | 66.19 | 1,560 |
| 07 Jun 2024 | 66.60 | -0.02 | -0.02% | 66.56 | 66.70 | 66.56 | 1,345 |
| 06 Jun 2024 | 66.6151 | -0.01 | -0.02% | 66.4905 | 66.62 | 66.49 | 2,738 |
| 05 Jun 2024 | 66.6296 | 1.08 | 1.64% | 66.2546 | 66.6296 | 66.19 | 1,623 |
| 04 Jun 2024 | 65.5533 | -0.06 | -0.09% | 65.60 | 65.60 | 65.34 | 1,538 |
| 03 Jun 2024 | 65.61 | -0.20 | -0.30% | 65.44 | 66.20 | 65.10 | 1,439 |
| 31 May 2024 | 65.81 | 0.03 | 0.05% | 65.90 | 65.90 | 65.03 | 1,994 |
| 30 May 2024 | 65.78 | -0.52 | -0.79% | 65.92 | 65.94 | 65.7708 | 2,724 |
| 29 May 2024 | 66.3011 | -0.47 | -0.70% | 66.5699 | 66.5699 | 66.27 | 2,941 |
| 28 May 2024 | 66.77 | -0.20 | -0.30% | 66.97 | 67.0479 | 66.7304 | 697 |
| 24 May 2024 | 66.9709 | 0.30 | 0.45% | 66.89 | 67.18 | 66.89 | 6,341 |
| 23 May 2024 | 66.67 | -0.50 | -0.74% | 67.73 | 67.73 | 66.412 | 2,753 |
| 22 May 2024 | 67.17 | 0.04 | 0.06% | 67.04 | 67.38 | 67.04 | 3,002 |
| 21 May 2024 | 67.13 | -0.07 | -0.10% | 67.09 | 67.21 | 66.991 | 2,190 |
| 20 May 2024 | 67.20 | 0.21 | 0.31% | 66.75 | 67.45 | 66.75 | 6,073 |
| 17 May 2024 | 66.99 | 0.15 | 0.22% | 67.02 | 67.02 | 66.75 | 1,232 |
| 16 May 2024 | 66.84 | -0.54 | -0.80% | 67.31 | 67.31 | 66.84 | 2,189 |
| 15 May 2024 | 67.38 | 0.98 | 1.48% | 66.76 | 67.38 | 66.76 | 1,119 |
| 14 May 2024 | 66.40 | 0.38 | 0.58% | 66.06 | 66.40 | 65.97 | 3,531 |
| 13 May 2024 | 66.02 | -0.21 | -0.32% | 66.37 | 66.37 | 66.02 | 1,105 |
| 10 May 2024 | 66.2299 | 0.23 | 0.35% | 66.20 | 66.2629 | 66.1159 | 1,214 |
| 09 May 2024 | 66.00 | 0.18 | 0.27% | 65.95 | 66.00 | 65.71 | 2,391 |
| 08 May 2024 | 65.82 | 0.07 | 0.11% | 65.71 | 65.82 | 65.71 | 1,297 |
| 07 May 2024 | 65.75 | -0.01 | -0.02% | 65.86 | 66.10 | 65.75 | 577 |
| 06 May 2024 | 65.76 | 0.75 | 1.15% | 65.23 | 65.76 | 65.23 | 762 |
| 03 May 2024 | 65.01 | 0.97 | 1.51% | 64.87 | 65.0101 | 64.81 | 6,670 |
| 02 May 2024 | 64.04 | 0.68 | 1.07% | 63.87 | 64.07 | 63.62 | 1,923 |
| 01 May 2024 | 63.36 | -0.52 | -0.81% | 63.81 | 63.83 | 63.30 | 1,601 |
| 30 Abr 2024 | 63.88 | -1.18 | -1.81% | 64.73 | 64.9125 | 63.88 | 2,985 |
| 29 Abr 2024 | 65.06 | 0.09 | 0.14% | 65.05 | 65.1441 | 64.88 | 4,692 |
| 26 Abr 2024 | 64.97 | 0.83 | 1.29% | 64.73 | 65.06 | 64.73 | 329 |
| 25 Abr 2024 | 64.14 | -0.29 | -0.45% | 63.54 | 64.20 | 63.54 | 3,077 |
| 24 Abr 2024 | 64.43 | 0.10 | 0.16% | 64.90 | 64.90 | 64.36 | 1,199 |
