Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
PSA-K Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 20.92 | 0.07 | 0.34% | 20.86 | 20.92 | 20.76 | 17,127 |
| 14 Jun 2024 | 20.85 | -0.16 | -0.76% | 21.10 | 21.10 | 20.81 | 7,480 |
| 13 Jun 2024 | 21.01 | -0.17 | -0.80% | 21.31 | 21.31 | 20.94 | 17,310 |
| 12 Jun 2024 | 21.18 | -0.29 | -1.35% | 21.28 | 21.38 | 21.18 | 13,809 |
| 11 Jun 2024 | 21.47 | -0.03 | -0.14% | 21.48 | 21.48 | 21.39 | 10,575 |
| 10 Jun 2024 | 21.50 | 0.04 | 0.19% | 21.45 | 21.56 | 21.35 | 9,427 |
| 07 Jun 2024 | 21.46 | -0.07 | -0.33% | 21.42 | 21.72 | 21.41 | 4,559 |
| 06 Jun 2024 | 21.53 | 0.07 | 0.30% | 21.50 | 21.57 | 21.42 | 6,136 |
| 05 Jun 2024 | 21.47 | -0.12 | -0.53% | 21.69 | 21.69 | 21.40 | 9,885 |
| 04 Jun 2024 | 21.58 | 0.25 | 1.17% | 21.40 | 21.65 | 21.40 | 18,095 |
| 03 Jun 2024 | 21.33 | -0.19 | -0.88% | 21.60 | 21.60 | 21.20 | 23,950 |
| 31 May 2024 | 21.52 | 0.64 | 3.07% | 21.15 | 21.52 | 20.98 | 67,448 |
| 30 May 2024 | 20.88 | 0.03 | 0.14% | 20.85 | 20.97 | 20.85 | 13,905 |
| 29 May 2024 | 20.85 | -0.15 | -0.71% | 20.73 | 20.90 | 20.67 | 3,657 |
| 28 May 2024 | 21.00 | -0.02 | -0.10% | 21.11 | 21.14 | 20.93 | 8,785 |
| 24 May 2024 | 21.02 | 0.13 | 0.62% | 20.91 | 21.02 | 20.83 | 6,131 |
| 23 May 2024 | 20.89 | -0.03 | -0.14% | 21.01 | 21.05 | 20.65 | 36,469 |
| 22 May 2024 | 20.92 | 0.07 | 0.34% | 21.02 | 21.03 | 20.90 | 5,038 |
| 21 May 2024 | 20.85 | -0.13 | -0.60% | 20.98 | 21.11 | 20.85 | 6,407 |
| 20 May 2024 | 20.98 | -0.02 | -0.07% | 20.85 | 21.10 | 20.85 | 7,046 |
| 17 May 2024 | 20.99 | -0.04 | -0.19% | 21.00 | 21.14 | 20.84 | 7,130 |
| 16 May 2024 | 21.03 | -0.01 | -0.05% | 21.15 | 21.20 | 20.97 | 5,691 |
| 15 May 2024 | 21.04 | 0.23 | 1.11% | 21.05 | 21.20 | 20.95 | 3,594 |
| 14 May 2024 | 20.81 | -0.19 | -0.90% | 21.05 | 21.18 | 20.81 | 6,575 |
| 13 May 2024 | 21.00 | 0.03 | 0.14% | 20.97 | 21.16 | 20.97 | 11,146 |
| 10 May 2024 | 20.97 | 0.04 | 0.19% | 21.02 | 21.10 | 20.86 | 40,439 |
| 09 May 2024 | 20.93 | -0.11 | -0.52% | 21.07 | 21.08 | 20.88 | 68,337 |
| 08 May 2024 | 21.04 | -0.09 | -0.43% | 21.21 | 21.24 | 20.91 | 67,144 |
| 07 May 2024 | 21.13 | -0.13 | -0.61% | 21.35 | 21.38 | 21.13 | 44,006 |
| 06 May 2024 | 21.26 | 0.05 | 0.24% | 21.28 | 21.29 | 21.22 | 7,051 |
| 03 May 2024 | 21.21 | 0.18 | 0.84% | 21.14 | 21.25 | 21.09 | 22,335 |
| 02 May 2024 | 21.03 | 0.04 | 0.21% | 20.96 | 21.04 | 20.91 | 5,777 |
| 01 May 2024 | 20.99 | 0.13 | 0.62% | 20.82 | 21.00 | 20.78 | 35,369 |
| 30 Abr 2024 | 20.86 | -0.14 | -0.67% | 20.99 | 21.00 | 20.84 | 139,850 |
| 29 Abr 2024 | 21.00 | 0.18 | 0.86% | 20.95 | 21.00 | 20.82 | 10,282 |
| 26 Abr 2024 | 20.82 | -0.01 | -0.05% | 21.05 | 21.11 | 20.82 | 46,854 |
| 25 Abr 2024 | 20.83 | -0.27 | -1.28% | 20.89 | 21.01 | 20.75 | 48,047 |
| 24 Abr 2024 | 21.10 | -0.03 | -0.14% | 21.08 | 21.13 | 20.90 | 19,318 |
| 23 Abr 2024 | 21.13 | 0.43 | 2.08% | 20.75 | 21.13 | 20.69 | 323,344 |
| 22 Abr 2024 | 20.70 | 0.17 | 0.83% | 20.52 | 20.76 | 20.52 | 1,237,147 |
| 19 Abr 2024 | 20.53 | 0.16 | 0.79% | 20.31 | 20.56 | 20.31 | 31,853 |
| 18 Abr 2024 | 20.37 | 0.05 | 0.25% | 20.32 | 20.39 | 20.28 | 307,080 |
| 17 Abr 2024 | 20.32 | 0.17 | 0.84% | 20.24 | 20.37 | 20.19 | 134,519 |
| 16 Abr 2024 | 20.15 | -0.05 | -0.25% | 20.19 | 20.22 | 20.08 | 123,546 |
| 15 Abr 2024 | 20.20 | -0.55 | -2.65% | 20.79 | 20.79 | 20.13 | 71,439 |
| 12 Abr 2024 | 20.75 | -0.09 | -0.42% | 20.65 | 20.85 | 20.65 | 18,801 |
| 11 Abr 2024 | 20.84 | -0.23 | -1.10% | 21.22 | 21.22 | 20.74 | 138,362 |
| 10 Abr 2024 | 21.07 | -0.52 | -2.41% | 21.40 | 21.40 | 21.00 | 49,015 |
| 09 Abr 2024 | 21.59 | 0.07 | 0.33% | 21.58 | 21.60 | 21.40 | 75,865 |
| 08 Abr 2024 | 21.52 | -0.04 | -0.19% | 21.56 | 21.56 | 21.42 | 11,880 |
| 05 Abr 2024 | 21.56 | -0.02 | -0.09% | 21.57 | 21.59 | 21.47 | 21,683 |
| 04 Abr 2024 | 21.58 | 0.15 | 0.72% | 21.49 | 21.58 | 21.43 | 14,833 |
| 03 Abr 2024 | 21.43 | -0.08 | -0.38% | 21.47 | 21.51 | 21.34 | 6,338 |
| 02 Abr 2024 | 21.51 | -0.20 | -0.94% | 21.50 | 21.68 | 21.36 | 7,390 |
| 01 Abr 2024 | 21.71 | 0.07 | 0.32% | 21.79 | 21.79 | 21.53 | 38,275 |
| 28 Mar 2024 | 21.64 | -0.09 | -0.41% | 21.83 | 21.83 | 21.64 | 14,432 |
| 27 Mar 2024 | 21.73 | -0.03 | -0.14% | 21.62 | 21.75 | 21.59 | 22,176 |
| 26 Mar 2024 | 21.76 | -0.04 | -0.16% | 21.95 | 21.95 | 21.60 | 27,561 |
| 25 Mar 2024 | 21.80 | -0.28 | -1.25% | 22.10 | 22.10 | 21.79 | 15,703 |
| 22 Mar 2024 | 22.07 | -0.01 | -0.05% | 22.14 | 22.19 | 21.99 | 13,716 |
| 21 Mar 2024 | 22.08 | -0.02 | -0.09% | 22.17 | 22.20 | 21.97 | 36,435 |
| 20 Mar 2024 | 22.10 | -0.04 | -0.18% | 22.06 | 22.16 | 21.97 | 14,214 |
