Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PTGX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 30.74 | -1.20 | -3.76% | 31.87 | 32.14 | 30.64 | 441,370 |
| 16 May 2024 | 31.94 | 0.47 | 1.49% | 31.45 | 32.01 | 31.14 | 467,656 |
| 15 May 2024 | 31.47 | 1.86 | 6.28% | 30.00 | 32.25 | 29.93 | 676,124 |
| 14 May 2024 | 29.61 | 0.29 | 0.99% | 29.46 | 30.00 | 29.06 | 541,009 |
| 13 May 2024 | 29.32 | 1.09 | 3.86% | 28.50 | 29.86 | 28.50 | 541,028 |
| 10 May 2024 | 28.23 | -0.04 | -0.14% | 28.57 | 28.765 | 27.93 | 513,289 |
| 09 May 2024 | 28.27 | 1.16 | 4.28% | 26.82 | 28.46 | 26.79 | 599,451 |
| 08 May 2024 | 27.11 | 1.32 | 5.12% | 27.08 | 28.40 | 25.75 | 774,650 |
| 07 May 2024 | 25.79 | -0.27 | -1.04% | 26.38 | 26.4094 | 25.23 | 321,637 |
| 06 May 2024 | 26.06 | -0.03 | -0.11% | 26.04 | 26.45 | 25.54 | 354,349 |
| 03 May 2024 | 26.09 | 0.55 | 2.15% | 26.20 | 26.585 | 25.745 | 355,731 |
| 02 May 2024 | 25.54 | -0.02 | -0.08% | 25.74 | 26.21 | 25.28 | 555,077 |
| 01 May 2024 | 25.56 | 0.45 | 1.79% | 25.18 | 26.32 | 24.78 | 698,293 |
| 30 Abr 2024 | 25.11 | -0.45 | -1.76% | 25.25 | 25.50 | 24.91 | 584,021 |
| 29 Abr 2024 | 25.56 | 0.41 | 1.63% | 25.43 | 25.825 | 25.13 | 511,910 |
| 26 Abr 2024 | 25.15 | 0.49 | 1.99% | 24.69 | 25.23 | 24.22 | 461,248 |
| 25 Abr 2024 | 24.66 | -1.04 | -4.05% | 25.13 | 25.35 | 24.51 | 606,307 |
| 24 Abr 2024 | 25.70 | -1.15 | -4.28% | 26.92 | 27.61 | 25.59 | 326,481 |
| 23 Abr 2024 | 26.85 | 0.24 | 0.90% | 26.71 | 27.78 | 26.61 | 339,333 |
| 22 Abr 2024 | 26.61 | 1.00 | 3.90% | 25.84 | 26.99 | 25.71 | 296,277 |
| 19 Abr 2024 | 25.61 | 0.39 | 1.55% | 25.11 | 25.625 | 24.79 | 452,407 |
| 18 Abr 2024 | 25.22 | -0.35 | -1.37% | 25.34 | 25.755 | 25.17 | 434,151 |
| 17 Abr 2024 | 25.57 | -0.54 | -2.07% | 26.39 | 26.39 | 25.35 | 517,565 |
| 16 Abr 2024 | 26.11 | -0.47 | -1.77% | 26.30 | 26.40 | 25.93 | 524,108 |
| 15 Abr 2024 | 26.58 | -0.46 | -1.70% | 27.18 | 27.35 | 26.32 | 441,001 |
| 12 Abr 2024 | 27.04 | -0.62 | -2.24% | 27.52 | 27.565 | 26.655 | 637,955 |
| 11 Abr 2024 | 27.66 | -0.22 | -0.79% | 28.20 | 28.40 | 27.365 | 542,987 |
| 10 Abr 2024 | 27.88 | -1.25 | -4.29% | 28.22 | 28.54 | 27.74 | 704,287 |
| 09 Abr 2024 | 29.13 | 1.04 | 3.70% | 28.15 | 29.21 | 27.9375 | 885,934 |
| 08 Abr 2024 | 28.09 | 0.09 | 0.32% | 28.06 | 28.11 | 27.43 | 313,517 |
| 05 Abr 2024 | 28.00 | 0.35 | 1.27% | 27.43 | 28.61 | 26.92 | 395,557 |
| 04 Abr 2024 | 27.65 | -0.42 | -1.50% | 28.42 | 29.00 | 27.55 | 777,312 |
| 03 Abr 2024 | 28.07 | 0.08 | 0.29% | 27.71 | 28.40 | 27.71 | 655,516 |
| 02 Abr 2024 | 27.99 | -0.29 | -1.03% | 27.74 | 28.11 | 27.59 | 731,802 |
| 01 Abr 2024 | 28.28 | -0.65 | -2.25% | 28.77 | 28.895 | 27.64 | 841,930 |
| 28 Mar 2024 | 28.93 | 0.45 | 1.58% | 28.42 | 29.27 | 28.13 | 649,943 |
| 27 Mar 2024 | 28.48 | 0.48 | 1.71% | 28.17 | 28.62 | 27.94 | 359,428 |
| 26 Mar 2024 | 28.00 | 0.11 | 0.39% | 28.42 | 28.42 | 27.585 | 307,470 |
| 25 Mar 2024 | 27.89 | -0.14 | -0.50% | 28.11 | 28.44 | 27.625 | 247,389 |
| 22 Mar 2024 | 28.03 | -0.32 | -1.13% | 28.37 | 28.42 | 27.825 | 376,482 |
| 21 Mar 2024 | 28.35 | -0.53 | -1.84% | 29.40 | 29.73 | 28.25 | 586,287 |
| 20 Mar 2024 | 28.88 | 0.06 | 0.21% | 28.82 | 28.94 | 28.02 | 465,566 |
| 19 Mar 2024 | 28.82 | 0.36 | 1.26% | 28.56 | 28.95 | 28.26 | 432,869 |
| 18 Mar 2024 | 28.46 | -0.52 | -1.79% | 28.81 | 29.22 | 28.25 | 906,326 |
| 15 Mar 2024 | 28.98 | 0.63 | 2.22% | 28.23 | 29.97 | 28.23 | 1,381,233 |
| 14 Mar 2024 | 28.35 | -1.85 | -6.13% | 29.88 | 29.9408 | 28.14 | 1,034,570 |
| 13 Mar 2024 | 30.20 | 0.33 | 1.10% | 29.90 | 30.63 | 29.43 | 611,483 |
| 12 Mar 2024 | 29.87 | -0.25 | -0.83% | 30.04 | 30.57 | 29.49 | 462,221 |
| 11 Mar 2024 | 30.12 | -0.20 | -0.66% | 30.32 | 30.76 | 29.78 | 583,288 |
| 08 Mar 2024 | 30.32 | -0.57 | -1.85% | 31.41 | 31.56 | 30.20 | 787,993 |
| 07 Mar 2024 | 30.89 | -0.38 | -1.22% | 31.69 | 31.8575 | 30.835 | 847,128 |
| 06 Mar 2024 | 31.27 | 0.31 | 1.00% | 30.98 | 31.50 | 30.53 | 524,817 |
| 05 Mar 2024 | 30.96 | -0.69 | -2.18% | 31.60 | 31.92 | 30.77 | 549,079 |
| 04 Mar 2024 | 31.65 | -0.50 | -1.56% | 32.31 | 32.7399 | 31.14 | 514,431 |
| 01 Mar 2024 | 32.15 | 1.77 | 5.83% | 30.40 | 33.34 | 30.25 | 913,505 |
| 29 Feb 2024 | 30.38 | -0.05 | -0.16% | 31.00 | 31.315 | 30.13 | 673,513 |
| 28 Feb 2024 | 30.43 | 0.84 | 2.84% | 30.00 | 31.40 | 29.66 | 605,228 |
| 27 Feb 2024 | 29.59 | 0.06 | 0.20% | 29.62 | 29.99 | 29.3301 | 448,195 |
| 26 Feb 2024 | 29.53 | 1.05 | 3.69% | 28.41 | 29.57 | 28.31 | 328,788 |
| 23 Feb 2024 | 28.48 | 0.79 | 2.85% | 27.74 | 28.56 | 27.41 | 289,868 |
| 22 Feb 2024 | 27.69 | 0.91 | 3.40% | 26.93 | 27.84 | 26.87 | 636,032 |
| 21 Feb 2024 | 26.78 | -0.45 | -1.65% | 27.17 | 27.75 | 26.32 | 357,926 |
| 20 Feb 2024 | 27.23 | -0.82 | -2.92% | 27.80 | 28.47 | 26.92 | 518,821 |
