Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PTNQ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 71.93 | 0.20 | 0.28% | 71.72 | 71.93 | 71.69 | 89,210 |
| 13 Jun 2024 | 71.73 | 0.22 | 0.31% | 71.86 | 71.86 | 71.52 | 75,109 |
| 12 Jun 2024 | 71.51 | 0.52 | 0.73% | 71.39 | 71.63 | 71.39 | 29,573 |
| 11 Jun 2024 | 70.99 | 0.30 | 0.42% | 70.65 | 70.99 | 70.52 | 34,632 |
| 10 Jun 2024 | 70.69 | 0.20 | 0.28% | 70.38 | 70.69 | 70.38 | 174,694 |
| 07 Jun 2024 | 70.49 | -0.08 | -0.11% | 70.46 | 70.7461 | 70.4561 | 44,696 |
| 06 Jun 2024 | 70.57 | -0.01 | -0.01% | 70.66 | 70.66 | 70.5099 | 99,760 |
| 05 Jun 2024 | 70.58 | 0.82 | 1.18% | 70.12 | 70.59 | 70.00 | 41,272 |
| 04 Jun 2024 | 69.76 | 0.08 | 0.11% | 69.63 | 69.855 | 69.5167 | 27,623 |
| 03 Jun 2024 | 69.68 | 0.26 | 0.37% | 69.74 | 69.86 | 69.30 | 64,323 |
| 31 May 2024 | 69.42 | -0.08 | -0.12% | 69.51 | 69.5239 | 68.8255 | 47,396 |
| 30 May 2024 | 69.50 | -0.40 | -0.58% | 69.78 | 69.819 | 69.50 | 35,601 |
| 29 May 2024 | 69.9027 | -0.35 | -0.49% | 69.91 | 70.06 | 69.9027 | 26,693 |
| 28 May 2024 | 70.25 | 0.17 | 0.24% | 70.22 | 70.25 | 69.9703 | 31,868 |
| 24 May 2024 | 70.08 | 0.37 | 0.53% | 69.83 | 70.136 | 69.76 | 30,254 |
| 23 May 2024 | 69.71 | -0.22 | -0.31% | 70.34 | 70.34 | 69.5204 | 84,143 |
| 22 May 2024 | 69.93 | 0.10 | 0.14% | 69.96 | 69.96 | 69.63 | 59,396 |
| 21 May 2024 | 69.83 | 0.04 | 0.06% | 69.57 | 69.84 | 69.57 | 40,755 |
| 20 May 2024 | 69.79 | 0.30 | 0.43% | 69.54 | 69.8214 | 69.54 | 56,970 |
| 17 May 2024 | 69.49 | -0.03 | -0.04% | 69.51 | 69.68 | 69.35 | 27,981 |
| 16 May 2024 | 69.52 | -0.14 | -0.20% | 69.70 | 69.7437 | 69.50 | 47,273 |
| 15 May 2024 | 69.66 | 0.68 | 0.99% | 69.30 | 69.66 | 69.11 | 41,532 |
| 14 May 2024 | 68.98 | 0.25 | 0.36% | 68.75 | 69.0543 | 68.75 | 26,934 |
| 13 May 2024 | 68.73 | 0.08 | 0.12% | 68.83 | 68.83 | 68.67 | 26,254 |
| 10 May 2024 | 68.65 | 0.08 | 0.12% | 68.74 | 68.77 | 68.56 | 81,291 |
| 09 May 2024 | 68.57 | 0.09 | 0.13% | 68.58 | 68.5999 | 68.37 | 36,948 |
| 08 May 2024 | 68.48 | 0.01 | 0.01% | 68.22 | 68.565 | 68.22 | 47,903 |
| 07 May 2024 | 68.47 | -0.01 | -0.01% | 68.56 | 68.6299 | 68.448 | 38,386 |
| 06 May 2024 | 68.48 | 0.44 | 0.65% | 68.32 | 68.485 | 68.1796 | 66,057 |
| 03 May 2024 | 68.04 | 0.71 | 1.05% | 68.07 | 68.12 | 67.88 | 42,269 |
| 02 May 2024 | 67.33 | 0.35 | 0.52% | 67.29 | 67.42 | 66.88 | 36,524 |
| 01 May 2024 | 66.98 | -0.20 | -0.30% | 67.07 | 67.5528 | 66.81 | 89,135 |
| 30 Abr 2024 | 67.18 | -0.68 | -1.00% | 67.73 | 67.80 | 67.18 | 49,568 |
| 29 Abr 2024 | 67.86 | 0.25 | 0.37% | 67.78 | 67.90 | 67.655 | 47,151 |
| 26 Abr 2024 | 67.61 | 0.48 | 0.72% | 67.44 | 67.78 | 67.435 | 36,094 |
| 25 Abr 2024 | 67.13 | -0.17 | -0.25% | 66.72 | 67.17 | 66.67 | 24,674 |
| 24 Abr 2024 | 67.30 | 0.12 | 0.18% | 67.48 | 67.549 | 67.1087 | 81,377 |
| 23 Abr 2024 | 67.1814 | 0.52 | 0.78% | 66.85 | 67.26 | 66.85 | 64,305 |
| 22 Abr 2024 | 66.66 | 0.43 | 0.65% | 66.54 | 66.82 | 66.23 | 32,198 |
| 19 Abr 2024 | 66.23 | -0.73 | -1.09% | 66.91 | 66.91 | 66.14 | 59,550 |
| 18 Abr 2024 | 66.96 | -0.21 | -0.31% | 67.16 | 67.398 | 66.96 | 67,513 |
| 17 Abr 2024 | 67.17 | -0.47 | -0.69% | 67.84 | 67.84 | 67.15 | 34,463 |
| 16 Abr 2024 | 67.64 | -0.04 | -0.05% | 67.66 | 67.8699 | 67.57 | 76,262 |
| 15 Abr 2024 | 67.676 | -0.64 | -0.94% | 68.67 | 68.67 | 67.6059 | 38,347 |
| 12 Abr 2024 | 68.32 | -0.47 | -0.68% | 68.54 | 68.5493 | 68.1417 | 37,696 |
| 11 Abr 2024 | 68.79 | 0.54 | 0.79% | 68.36 | 68.92 | 68.2844 | 64,440 |
| 10 Abr 2024 | 68.25 | -0.29 | -0.42% | 68.20 | 68.30 | 68.094 | 43,374 |
| 09 Abr 2024 | 68.54 | 0.04 | 0.06% | 68.63 | 68.63 | 68.1801 | 40,244 |
| 08 Abr 2024 | 68.50 | 0.16 | 0.23% | 68.47 | 68.5699 | 68.34 | 94,924 |
| 05 Abr 2024 | 68.34 | 0.35 | 0.51% | 68.12 | 68.59 | 68.0222 | 27,503 |
| 04 Abr 2024 | 67.99 | -0.54 | -0.79% | 68.90 | 68.935 | 67.91 | 48,529 |
| 03 Abr 2024 | 68.53 | 0.07 | 0.10% | 68.20 | 68.65 | 68.20 | 30,830 |
| 02 Abr 2024 | 68.46 | -0.36 | -0.52% | 68.43 | 68.46 | 68.19 | 50,558 |
| 01 Abr 2024 | 68.82 | 0.14 | 0.20% | 68.78 | 68.9537 | 68.615 | 75,143 |
| 28 Mar 2024 | 68.68 | -0.13 | -0.19% | 68.77 | 68.81 | 68.62 | 55,187 |
| 27 Mar 2024 | 68.81 | 0.22 | 0.32% | 68.86 | 68.86 | 68.49 | 50,692 |
| 26 Mar 2024 | 68.59 | -0.27 | -0.39% | 68.86 | 68.9499 | 68.53 | 81,669 |
| 25 Mar 2024 | 68.86 | 0.08 | 0.12% | 68.78 | 68.86 | 68.49 | 36,287 |
| 22 Mar 2024 | 68.78 | 0.01 | 0.01% | 68.78 | 68.9399 | 68.706 | 61,254 |
| 21 Mar 2024 | 68.77 | 0.16 | 0.23% | 69.04 | 69.10 | 68.77 | 70,521 |
| 20 Mar 2024 | 68.61 | 0.42 | 0.62% | 68.32 | 68.68 | 68.1425 | 37,307 |
| 19 Mar 2024 | 68.19 | 0.12 | 0.18% | 67.90 | 68.23 | 67.7617 | 45,468 |
| 18 Mar 2024 | 68.07 | 0.36 | 0.53% | 68.11 | 68.39 | 68.07 | 44,321 |
