Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PSA-I Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 21.90 | -0.04 | -0.18% | 21.91 | 21.95 | 21.83 | 9,393 |
| 09 May 2024 | 21.94 | -0.01 | -0.05% | 22.09 | 22.09 | 21.92 | 8,468 |
| 08 May 2024 | 21.95 | -0.28 | -1.26% | 22.05 | 22.32 | 21.92 | 9,415 |
| 07 May 2024 | 22.23 | -0.04 | -0.18% | 22.27 | 22.36 | 22.18 | 10,186 |
| 06 May 2024 | 22.27 | 0.11 | 0.50% | 22.26 | 22.32 | 22.10 | 12,301 |
| 03 May 2024 | 22.16 | 0.21 | 0.96% | 22.11 | 22.21 | 22.11 | 10,837 |
| 02 May 2024 | 21.95 | 0.07 | 0.32% | 21.75 | 22.02 | 21.71 | 6,151 |
| 01 May 2024 | 21.88 | 0.16 | 0.74% | 21.76 | 21.96 | 21.74 | 11,031 |
| 30 Abr 2024 | 21.72 | -0.36 | -1.63% | 22.07 | 22.10 | 21.72 | 82,661 |
| 29 Abr 2024 | 22.08 | 0.36 | 1.66% | 21.90 | 22.08 | 21.77 | 9,218 |
| 26 Abr 2024 | 21.72 | -0.21 | -0.96% | 21.81 | 22.18 | 21.72 | 13,245 |
| 25 Abr 2024 | 21.93 | -0.27 | -1.22% | 21.94 | 21.94 | 21.72 | 5,904 |
| 24 Abr 2024 | 22.20 | -0.02 | -0.09% | 22.06 | 22.22 | 21.97 | 11,736 |
| 23 Abr 2024 | 22.22 | 0.57 | 2.63% | 21.68 | 22.22 | 21.68 | 16,450 |
| 22 Abr 2024 | 21.65 | 0.10 | 0.46% | 21.60 | 21.86 | 21.56 | 34,337 |
| 19 Abr 2024 | 21.55 | 0.22 | 1.03% | 21.37 | 21.65 | 21.26 | 34,843 |
| 18 Abr 2024 | 21.33 | 0.10 | 0.47% | 21.22 | 21.35 | 21.18 | 24,663 |
| 17 Abr 2024 | 21.23 | 0.07 | 0.33% | 21.29 | 21.43 | 21.15 | 16,090 |
| 16 Abr 2024 | 21.16 | -0.21 | -0.98% | 21.05 | 21.30 | 20.99 | 14,904 |
| 15 Abr 2024 | 21.37 | -0.34 | -1.57% | 21.67 | 21.70 | 21.10 | 21,675 |
| 12 Abr 2024 | 21.71 | -0.15 | -0.69% | 21.79 | 22.21 | 21.71 | 30,415 |
| 11 Abr 2024 | 21.86 | -0.25 | -1.13% | 22.18 | 22.18 | 21.79 | 14,412 |
| 10 Abr 2024 | 22.11 | -0.49 | -2.17% | 22.50 | 22.50 | 22.11 | 14,311 |
| 09 Abr 2024 | 22.60 | -0.01 | -0.04% | 22.56 | 22.70 | 22.53 | 31,645 |
| 08 Abr 2024 | 22.61 | 0.08 | 0.36% | 22.56 | 22.61 | 22.46 | 80,855 |
| 05 Abr 2024 | 22.53 | -0.27 | -1.18% | 22.70 | 22.70 | 22.53 | 40,894 |
| 04 Abr 2024 | 22.80 | 0.14 | 0.62% | 22.73 | 22.80 | 22.65 | 18,950 |
| 03 Abr 2024 | 22.66 | 0.10 | 0.44% | 22.45 | 22.69 | 22.45 | 12,316 |
| 02 Abr 2024 | 22.56 | -0.29 | -1.27% | 22.70 | 22.78 | 22.51 | 7,093 |
| 01 Abr 2024 | 22.85 | 0.07 | 0.31% | 22.81 | 23.05 | 22.53 | 20,362 |
| 28 Mar 2024 | 22.78 | -0.21 | -0.91% | 23.22 | 23.24 | 22.78 | 42,350 |
| 27 Mar 2024 | 22.99 | 0.04 | 0.17% | 22.96 | 23.11 | 22.93 | 12,175 |
| 26 Mar 2024 | 22.95 | -0.12 | -0.52% | 23.27 | 23.27 | 22.95 | 19,558 |
| 25 Mar 2024 | 23.07 | -0.30 | -1.28% | 23.37 | 23.49 | 23.07 | 12,363 |
| 22 Mar 2024 | 23.37 | -0.03 | -0.13% | 23.52 | 23.59 | 23.36 | 3,927 |
| 21 Mar 2024 | 23.40 | 0.05 | 0.21% | 23.57 | 23.57 | 23.35 | 18,795 |
| 20 Mar 2024 | 23.35 | -0.19 | -0.81% | 23.43 | 23.51 | 23.35 | 21,095 |
| 19 Mar 2024 | 23.54 | 0.29 | 1.25% | 23.14 | 23.54 | 23.14 | 12,873 |
| 18 Mar 2024 | 23.25 | -0.08 | -0.34% | 23.25 | 23.41 | 23.11 | 9,278 |
| 15 Mar 2024 | 23.33 | -0.06 | -0.26% | 23.16 | 23.59 | 23.16 | 8,399 |
| 14 Mar 2024 | 23.39 | -0.28 | -1.18% | 23.70 | 23.70 | 23.39 | 11,708 |
| 13 Mar 2024 | 23.67 | 0.03 | 0.13% | 23.63 | 23.73 | 23.62 | 11,741 |
| 12 Mar 2024 | 23.64 | -0.28 | -1.17% | 23.59 | 23.65 | 23.56 | 8,592 |
| 11 Mar 2024 | 23.92 | 0.05 | 0.21% | 23.93 | 23.94 | 23.89 | 4,863 |
| 08 Mar 2024 | 23.87 | 0.08 | 0.34% | 23.79 | 23.90 | 23.79 | 6,380 |
| 07 Mar 2024 | 23.79 | 0.18 | 0.76% | 23.60 | 23.79 | 23.60 | 10,812 |
| 06 Mar 2024 | 23.61 | 0.01 | 0.04% | 23.63 | 23.72 | 23.60 | 13,664 |
| 05 Mar 2024 | 23.60 | 0.06 | 0.25% | 23.46 | 23.60 | 23.46 | 9,449 |
| 04 Mar 2024 | 23.54 | -0.04 | -0.17% | 23.46 | 23.71 | 23.46 | 16,141 |
| 01 Mar 2024 | 23.58 | -0.19 | -0.80% | 23.67 | 23.74 | 23.54 | 18,954 |
| 29 Feb 2024 | 23.77 | 0.41 | 1.76% | 23.31 | 23.77 | 23.31 | 44,227 |
| 28 Feb 2024 | 23.36 | -0.01 | -0.04% | 23.36 | 23.36 | 23.30 | 5,475 |
| 27 Feb 2024 | 23.37 | -0.03 | -0.14% | 23.43 | 23.43 | 23.27 | 8,576 |
| 26 Feb 2024 | 23.40 | -0.05 | -0.20% | 23.50 | 23.52 | 23.21 | 12,371 |
| 23 Feb 2024 | 23.45 | 0.20 | 0.88% | 23.18 | 23.46 | 23.18 | 12,017 |
| 22 Feb 2024 | 23.25 | 0.01 | 0.04% | 23.29 | 23.39 | 23.25 | 4,252 |
| 21 Feb 2024 | 23.24 | -0.08 | -0.34% | 23.35 | 23.38 | 23.17 | 7,002 |
| 20 Feb 2024 | 23.32 | 0.10 | 0.41% | 23.25 | 23.35 | 23.25 | 7,350 |
| 16 Feb 2024 | 23.22 | -0.11 | -0.47% | 23.11 | 23.27 | 23.11 | 15,699 |
| 15 Feb 2024 | 23.33 | 0.21 | 0.91% | 23.29 | 23.33 | 23.12 | 5,000 |
| 14 Feb 2024 | 23.12 | 0.03 | 0.11% | 23.25 | 23.25 | 23.04 | 9,264 |
| 13 Feb 2024 | 23.10 | -0.39 | -1.68% | 23.32 | 23.32 | 23.04 | 12,184 |
| 12 Feb 2024 | 23.49 | 0.05 | 0.21% | 23.40 | 23.49 | 23.37 | 15,298 |
