Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
PTIX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.5001 | 0.01 | 0.68% | 1.43 | 1.5001 | 1.3199 | 4,892 |
| 16 May 2024 | 1.49 | 0.10 | 7.23% | 1.30 | 1.49 | 1.30 | 1,413 |
| 15 May 2024 | 1.3895 | 0.14 | 11.16% | 1.37 | 1.40 | 1.31 | 4,819 |
| 14 May 2024 | 1.25 | -0.10 | -7.08% | 1.28 | 1.28 | 1.22 | 9,673 |
| 13 May 2024 | 1.3452 | 0.00 | 0.00% | 1.26 | 1.3452 | 1.26 | 215 |
| 10 May 2024 | 1.3452 | 0.06 | 4.28% | 1.32 | 1.3452 | 1.32 | 870 |
| 09 May 2024 | 1.29 | 0.05 | 3.95% | 1.24 | 1.325 | 1.24 | 709 |
| 08 May 2024 | 1.241 | 0.02 | 1.72% | 1.2193 | 1.241 | 1.2193 | 1,584 |
| 07 May 2024 | 1.22 | -0.03 | -2.40% | 1.24 | 1.28 | 1.22 | 3,043 |
| 06 May 2024 | 1.25 | -0.03 | -2.34% | 1.30 | 1.33 | 1.25 | 2,785 |
| 03 May 2024 | 1.28 | -0.10 | -6.91% | 1.34 | 1.34 | 1.28 | 1,837 |
| 02 May 2024 | 1.375 | 0.08 | 5.77% | 1.25 | 1.375 | 1.25 | 1,529 |
| 01 May 2024 | 1.30 | -0.08 | -5.58% | 1.36 | 1.36 | 1.30 | 980 |
| 30 Abr 2024 | 1.3768 | -0.03 | -2.35% | 1.27 | 1.3768 | 1.27 | 3,566 |
| 29 Abr 2024 | 1.41 | 0.02 | 1.81% | 1.38 | 1.4702 | 1.32 | 4,615 |
| 26 Abr 2024 | 1.385 | -0.18 | -11.71% | 1.45 | 1.48 | 1.32 | 10,467 |
| 25 Abr 2024 | 1.5687 | -0.07 | -4.23% | 1.50 | 1.60 | 1.30 | 16,676 |
| 24 Abr 2024 | 1.638 | 0.07 | 4.33% | 1.60 | 1.71 | 1.31 | 6,507 |
| 23 Abr 2024 | 1.57 | 0.32 | 25.60% | 1.30 | 1.80 | 1.30 | 71,412 |
| 22 Abr 2024 | 1.25 | -0.04 | -3.10% | 1.25 | 1.34 | 1.25 | 7,533 |
| 19 Abr 2024 | 1.29 | -0.08 | -5.84% | 1.37 | 1.389 | 1.2499 | 4,290 |
| 18 Abr 2024 | 1.37 | 0.02 | 1.48% | 1.47 | 1.56 | 1.37 | 5,824 |
| 17 Abr 2024 | 1.35 | 0.00 | 0.00% | 1.40 | 1.41 | 1.1535 | 1,315 |
| 16 Abr 2024 | 1.35 | -0.05 | -3.39% | 1.40 | 1.416 | 1.34 | 2,181 |
| 15 Abr 2024 | 1.3973 | -0.04 | -2.97% | 1.36 | 1.44 | 1.3501 | 1,887 |
| 12 Abr 2024 | 1.44 | -0.20 | -12.20% | 1.63 | 1.79 | 1.44 | 9,748 |
| 11 Abr 2024 | 1.64 | 0.01 | 0.61% | 1.66 | 1.67 | 1.64 | 3,288 |
| 10 Abr 2024 | 1.63 | 0.06 | 4.15% | 1.52 | 1.63 | 1.50 | 2,628 |
| 09 Abr 2024 | 1.565 | 0.03 | 2.29% | 1.48 | 1.60 | 1.46 | 5,890 |
| 08 Abr 2024 | 1.53 | -0.08 | -4.97% | 1.65 | 1.66 | 1.53 | 1,593 |
| 05 Abr 2024 | 1.61 | -0.04 | -2.42% | 1.59 | 1.665 | 1.52 | 27,230 |
| 04 Abr 2024 | 1.65 | 0.01 | 0.61% | 1.58 | 1.73 | 1.54 | 11,427 |
| 03 Abr 2024 | 1.64 | -0.05 | -2.96% | 1.70 | 1.75 | 1.56 | 2,991 |
| 02 Abr 2024 | 1.69 | -0.05 | -2.87% | 1.71 | 1.7899 | 1.4223 | 9,461 |
| 01 Abr 2024 | 1.74 | -0.01 | -0.57% | 1.71 | 1.75 | 1.695 | 5,691 |
| 28 Mar 2024 | 1.75 | -0.07 | -3.85% | 1.79 | 1.8393 | 1.68 | 9,047 |
| 27 Mar 2024 | 1.82 | 0.07 | 4.00% | 1.87 | 1.87 | 1.51 | 32,673 |
| 26 Mar 2024 | 1.75 | 0.01 | 0.47% | 1.67 | 1.864 | 1.5911 | 28,146 |
| 25 Mar 2024 | 1.7418 | 0.19 | 12.37% | 1.60 | 1.7418 | 1.3601 | 8,697 |
| 22 Mar 2024 | 1.55 | 0.12 | 8.39% | 1.38 | 1.58 | 1.38 | 11,583 |
| 21 Mar 2024 | 1.43 | 0.08 | 5.93% | 1.36 | 1.61 | 1.35 | 19,911 |
| 20 Mar 2024 | 1.35 | 0.06 | 4.25% | 1.32 | 1.4499 | 1.3015 | 44,439 |
| 19 Mar 2024 | 1.295 | 0.10 | 7.92% | 1.20 | 1.48 | 1.20 | 56,803 |
| 18 Mar 2024 | 1.20 | 0.05 | 4.35% | 1.15 | 1.22 | 1.15 | 2,594 |
| 15 Mar 2024 | 1.15 | 0.05 | 4.55% | 1.16 | 1.24 | 1.1301 | 18,275 |
| 14 Mar 2024 | 1.10 | -0.01 | -0.90% | 1.14 | 1.332 | 1.05 | 14,398 |
| 13 Mar 2024 | 1.11 | 0.10 | 9.90% | 1.12 | 1.1901 | 1.11 | 10,351 |
| 12 Mar 2024 | 1.01 | -0.12 | -10.62% | 1.07 | 1.13 | 1.01 | 3,969 |
| 11 Mar 2024 | 1.13 | 0.03 | 2.73% | 1.10 | 1.15 | 1.10 | 3,988 |
| 08 Mar 2024 | 1.10 | 0.07 | 6.38% | 0.997 | 1.1495 | 0.997 | 10,129 |
| 07 Mar 2024 | 1.034 | 0.01 | 1.37% | 1.04 | 1.105 | 1.0101 | 3,237 |
| 06 Mar 2024 | 1.02 | -0.14 | -12.07% | 1.13 | 1.25 | 1.02 | 18,121 |
| 05 Mar 2024 | 1.16 | 0.16 | 16.00% | 1.05 | 1.40 | 1.05 | 93,383 |
| 04 Mar 2024 | 1.00 | -0.0001 | -0.01% | 1.07 | 1.09 | 0.996 | 2,623 |
| 01 Mar 2024 | 1.0001 | -0.05 | -4.75% | 0.95 | 1.09 | 0.89 | 5,387 |
| 29 Feb 2024 | 1.05 | 0.08 | 8.36% | 0.985 | 1.07 | 0.88 | 8,237 |
| 28 Feb 2024 | 0.969 | 0.089 | 10.11% | 0.896 | 0.969 | 0.89 | 5,453 |
| 27 Feb 2024 | 0.880001 | 0.00 | 0.00% | 1.00 | 1.00 | 0.88 | 1,899 |
| 26 Feb 2024 | 0.88 | -0.0065 | -0.73% | 0.932 | 0.932 | 0.88 | 465 |
| 23 Feb 2024 | 0.8865 | -0.0936 | -9.55% | 0.99 | 0.99 | 0.88 | 1,636 |
| 22 Feb 2024 | 0.9801 | 0.1001 | 11.38% | 0.9186 | 1.01 | 0.9186 | 7,235 |
| 21 Feb 2024 | 0.88 | -0.12 | -12.00% | 1.05 | 1.05 | 0.88 | 15,893 |
| 20 Feb 2024 | 1.00 | 0.0001 | 0.01% | 1.00 | 1.09 | 1.00 | 6,613 |
