Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PSNY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.7829 | 0.0285 | 3.78% | 0.8193 | 0.862749 | 0.782 | 14,089,033 |
| 30 May 2024 | 0.7544 | 0.0268 | 3.68% | 0.7441 | 0.78 | 0.72 | 11,146,992 |
| 29 May 2024 | 0.7276 | -0.0425 | -5.52% | 0.7834 | 0.7898 | 0.72 | 10,608,277 |
| 28 May 2024 | 0.7701 | -0.0099 | -1.27% | 0.7954 | 0.8332 | 0.7659 | 8,903,468 |
| 24 May 2024 | 0.78 | -0.0601 | -7.15% | 0.7999 | 0.87 | 0.7412 | 13,636,556 |
| 23 May 2024 | 0.8401 | -0.0826 | -8.95% | 0.94 | 0.9412 | 0.7381 | 22,776,791 |
| 22 May 2024 | 0.9227 | -0.0273 | -2.87% | 0.9856 | 1.0187 | 0.91 | 18,303,755 |
| 21 May 2024 | 0.95 | -0.15 | -13.64% | 1.03 | 1.05 | 0.95 | 46,116,744 |
| 20 May 2024 | 1.10 | -0.14 | -11.29% | 1.20 | 1.21 | 1.09 | 12,421,047 |
| 17 May 2024 | 1.24 | -0.04 | -3.13% | 1.28 | 1.29 | 1.18 | 11,995,970 |
| 16 May 2024 | 1.28 | -0.09 | -6.57% | 1.37 | 1.37 | 1.28 | 3,361,348 |
| 15 May 2024 | 1.37 | 0.04 | 3.01% | 1.37 | 1.40 | 1.31 | 3,006,093 |
| 14 May 2024 | 1.33 | -0.01 | -0.75% | 1.37 | 1.45 | 1.31 | 3,740,254 |
| 13 May 2024 | 1.34 | 0.07 | 5.51% | 1.31 | 1.35 | 1.29 | 2,463,897 |
| 10 May 2024 | 1.27 | -0.07 | -5.22% | 1.39 | 1.40 | 1.26 | 2,246,200 |
| 09 May 2024 | 1.34 | 0.00 | 0.00% | 1.33 | 1.38 | 1.3251 | 1,539,743 |
| 08 May 2024 | 1.34 | 0.02 | 1.52% | 1.32 | 1.34 | 1.29 | 1,632,326 |
| 07 May 2024 | 1.32 | 0.02 | 1.54% | 1.30 | 1.34 | 1.28 | 1,829,613 |
| 06 May 2024 | 1.30 | -0.04 | -2.99% | 1.35 | 1.39 | 1.28 | 2,408,308 |
| 03 May 2024 | 1.34 | -0.03 | -2.19% | 1.40 | 1.44 | 1.32 | 1,714,866 |
| 02 May 2024 | 1.37 | -0.03 | -2.14% | 1.42 | 1.47 | 1.36 | 2,701,531 |
| 01 May 2024 | 1.40 | 0.01 | 0.72% | 1.28 | 1.41 | 1.2222 | 4,238,178 |
| 30 Abr 2024 | 1.39 | 0.16 | 13.01% | 1.25 | 1.41 | 1.22 | 6,219,048 |
| 29 Abr 2024 | 1.23 | 0.05 | 4.24% | 1.22 | 1.265 | 1.20 | 3,299,011 |
| 26 Abr 2024 | 1.18 | 0.01 | 0.85% | 1.18 | 1.22 | 1.17 | 2,657,308 |
| 25 Abr 2024 | 1.17 | -0.07 | -5.65% | 1.22 | 1.22 | 1.16 | 4,236,491 |
| 24 Abr 2024 | 1.24 | -0.03 | -2.36% | 1.26 | 1.27 | 1.20 | 4,875,440 |
| 23 Abr 2024 | 1.27 | -0.07 | -5.22% | 1.30 | 1.32 | 1.26 | 4,055,712 |
| 22 Abr 2024 | 1.34 | -0.01 | -0.74% | 1.34 | 1.34 | 1.26 | 4,918,196 |
| 19 Abr 2024 | 1.35 | 0.02 | 1.50% | 1.33 | 1.43 | 1.29 | 6,030,565 |
| 18 Abr 2024 | 1.33 | 0.02 | 1.53% | 1.29 | 1.445 | 1.26 | 4,369,298 |
| 17 Abr 2024 | 1.31 | 0.01 | 0.38% | 1.26 | 1.32 | 1.26 | 1,535,083 |
| 16 Abr 2024 | 1.305 | -0.02 | -1.14% | 1.31 | 1.36 | 1.26 | 3,811,267 |
| 15 Abr 2024 | 1.32 | -0.14 | -9.28% | 1.35 | 1.36 | 1.24 | 7,802,789 |
| 12 Abr 2024 | 1.455 | -0.01 | -0.34% | 1.47 | 1.55 | 1.45 | 2,059,031 |
| 11 Abr 2024 | 1.46 | -0.13 | -8.18% | 1.58 | 1.63 | 1.43 | 4,420,132 |
| 10 Abr 2024 | 1.59 | -0.06 | -3.64% | 1.62 | 1.645 | 1.57 | 2,151,895 |
| 09 Abr 2024 | 1.65 | -0.03 | -1.79% | 1.69 | 1.775 | 1.58 | 3,146,396 |
| 08 Abr 2024 | 1.68 | 0.12 | 7.69% | 1.56 | 1.72 | 1.56 | 3,065,671 |
| 05 Abr 2024 | 1.56 | 0.03 | 1.96% | 1.54 | 1.58 | 1.50 | 1,910,103 |
| 04 Abr 2024 | 1.53 | -0.04 | -2.55% | 1.58 | 1.64 | 1.52 | 1,446,684 |
| 03 Abr 2024 | 1.57 | 0.05 | 3.29% | 1.52 | 1.58 | 1.49 | 1,444,484 |
| 02 Abr 2024 | 1.52 | -0.04 | -2.56% | 1.54 | 1.54 | 1.48 | 1,790,526 |
| 01 Abr 2024 | 1.56 | 0.02 | 1.30% | 1.59 | 1.61 | 1.51 | 1,732,294 |
| 28 Mar 2024 | 1.54 | -0.07 | -4.05% | 1.60 | 1.66 | 1.525 | 2,197,647 |
| 27 Mar 2024 | 1.605 | 0.00 | 0.31% | 1.59 | 1.61 | 1.56 | 1,986,434 |
| 26 Mar 2024 | 1.60 | -0.06 | -3.61% | 1.71 | 1.72 | 1.585 | 1,433,342 |
| 25 Mar 2024 | 1.66 | 0.04 | 2.47% | 1.67 | 1.76 | 1.64 | 2,145,914 |
| 22 Mar 2024 | 1.62 | -0.01 | -0.61% | 1.62 | 1.64 | 1.59 | 743,590 |
| 21 Mar 2024 | 1.63 | 0.02 | 1.24% | 1.63 | 1.66 | 1.60 | 1,100,005 |
| 20 Mar 2024 | 1.61 | 0.09 | 5.92% | 1.53 | 1.63 | 1.50 | 1,482,688 |
| 19 Mar 2024 | 1.52 | -0.03 | -1.94% | 1.56 | 1.56 | 1.48 | 1,441,373 |
| 18 Mar 2024 | 1.55 | -0.08 | -4.91% | 1.65 | 1.65 | 1.54 | 1,942,065 |
| 15 Mar 2024 | 1.63 | 0.07 | 4.49% | 1.54 | 1.63 | 1.51 | 2,128,330 |
| 14 Mar 2024 | 1.56 | -0.11 | -6.59% | 1.70 | 1.70 | 1.55 | 2,501,259 |
| 13 Mar 2024 | 1.67 | 0.00 | 0.00% | 1.68 | 1.76 | 1.62 | 1,743,825 |
| 12 Mar 2024 | 1.67 | 0.01 | 0.60% | 1.66 | 1.70 | 1.60 | 2,230,184 |
| 11 Mar 2024 | 1.66 | -0.06 | -3.49% | 1.74 | 1.75 | 1.65 | 1,668,318 |
| 08 Mar 2024 | 1.72 | -0.02 | -1.15% | 1.74 | 1.81 | 1.68 | 2,287,203 |
| 07 Mar 2024 | 1.74 | -0.04 | -2.25% | 1.82 | 1.85 | 1.70 | 2,722,642 |
| 06 Mar 2024 | 1.78 | 0.07 | 4.09% | 1.74 | 1.81 | 1.68 | 2,349,989 |
| 05 Mar 2024 | 1.71 | -0.06 | -3.39% | 1.76 | 1.79 | 1.70 | 1,416,832 |
