Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
PSA-P Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 17.60 | -0.19 | -1.07% | 17.73 | 17.84 | 17.59 | 28,411 |
| 20 May 2024 | 17.79 | 0.05 | 0.28% | 17.66 | 17.80 | 17.62 | 11,847 |
| 17 May 2024 | 17.74 | -0.11 | -0.62% | 17.71 | 17.89 | 17.64 | 22,843 |
| 16 May 2024 | 17.85 | 0.00 | 0.00% | 17.80 | 17.85 | 17.68 | 14,485 |
| 15 May 2024 | 17.85 | 0.28 | 1.59% | 17.84 | 17.88 | 17.70 | 15,073 |
| 14 May 2024 | 17.57 | -0.08 | -0.45% | 17.67 | 17.79 | 17.56 | 20,704 |
| 13 May 2024 | 17.65 | -0.03 | -0.17% | 17.75 | 17.91 | 17.65 | 11,385 |
| 10 May 2024 | 17.68 | 0.03 | 0.17% | 17.62 | 17.85 | 17.58 | 19,705 |
| 09 May 2024 | 17.65 | -0.10 | -0.56% | 17.79 | 17.86 | 17.65 | 15,648 |
| 08 May 2024 | 17.75 | -0.24 | -1.33% | 17.95 | 18.10 | 17.21 | 26,735 |
| 07 May 2024 | 17.99 | -0.15 | -0.83% | 18.21 | 18.23 | 17.99 | 20,475 |
| 06 May 2024 | 18.14 | 0.12 | 0.64% | 18.15 | 18.15 | 18.04 | 16,624 |
| 03 May 2024 | 18.03 | 0.10 | 0.59% | 18.10 | 18.15 | 17.94 | 37,850 |
| 02 May 2024 | 17.92 | 0.15 | 0.84% | 17.74 | 18.03 | 17.74 | 45,435 |
| 01 May 2024 | 17.77 | -0.01 | -0.06% | 17.71 | 17.88 | 17.66 | 24,825 |
| 30 Abr 2024 | 17.78 | -0.12 | -0.67% | 17.88 | 17.98 | 17.69 | 27,589 |
| 29 Abr 2024 | 17.90 | 0.16 | 0.90% | 17.84 | 18.00 | 17.80 | 14,828 |
| 26 Abr 2024 | 17.74 | -0.02 | -0.11% | 17.77 | 18.10 | 17.74 | 50,611 |
| 25 Abr 2024 | 17.76 | -0.36 | -1.99% | 17.82 | 17.92 | 17.65 | 18,857 |
| 24 Abr 2024 | 18.12 | 0.03 | 0.17% | 18.05 | 18.16 | 17.72 | 40,190 |
| 23 Abr 2024 | 18.09 | 0.64 | 3.67% | 17.49 | 18.09 | 17.49 | 88,368 |
| 22 Abr 2024 | 17.45 | 0.09 | 0.52% | 17.36 | 17.63 | 17.36 | 34,569 |
| 19 Abr 2024 | 17.36 | 0.07 | 0.40% | 17.40 | 17.50 | 17.26 | 21,529 |
| 18 Abr 2024 | 17.29 | -0.15 | -0.86% | 17.47 | 17.47 | 17.25 | 25,958 |
| 17 Abr 2024 | 17.44 | 0.19 | 1.10% | 17.45 | 17.52 | 17.27 | 12,868 |
| 16 Abr 2024 | 17.25 | -0.02 | -0.12% | 17.09 | 17.52 | 17.03 | 21,847 |
| 15 Abr 2024 | 17.27 | -0.45 | -2.54% | 17.72 | 17.72 | 17.16 | 35,978 |
| 12 Abr 2024 | 17.72 | -0.12 | -0.68% | 17.90 | 17.92 | 17.72 | 17,231 |
| 11 Abr 2024 | 17.84 | -0.41 | -2.24% | 18.35 | 18.35 | 17.82 | 60,070 |
| 10 Abr 2024 | 18.25 | -0.46 | -2.43% | 18.54 | 18.56 | 18.19 | 24,305 |
| 09 Abr 2024 | 18.71 | -0.03 | -0.13% | 18.79 | 18.79 | 18.62 | 18,526 |
| 08 Abr 2024 | 18.73 | 0.10 | 0.54% | 18.73 | 18.78 | 18.61 | 23,396 |
| 05 Abr 2024 | 18.63 | -0.11 | -0.59% | 18.71 | 18.84 | 18.58 | 59,901 |
| 04 Abr 2024 | 18.74 | 0.16 | 0.86% | 18.63 | 18.75 | 18.60 | 25,339 |
| 03 Abr 2024 | 18.58 | 0.13 | 0.70% | 18.39 | 18.60 | 18.33 | 18,050 |
| 02 Abr 2024 | 18.45 | -0.25 | -1.34% | 18.45 | 18.53 | 18.32 | 56,043 |
| 01 Abr 2024 | 18.70 | 0.20 | 1.08% | 18.68 | 18.70 | 18.51 | 28,315 |
| 28 Mar 2024 | 18.50 | -0.35 | -1.86% | 18.99 | 19.10 | 18.50 | 99,045 |
| 27 Mar 2024 | 18.85 | 0.19 | 1.02% | 18.78 | 18.95 | 18.61 | 52,922 |
| 26 Mar 2024 | 18.66 | -0.21 | -1.11% | 18.96 | 18.96 | 18.64 | 36,894 |
| 25 Mar 2024 | 18.87 | -0.25 | -1.31% | 19.19 | 19.19 | 18.84 | 27,909 |
| 22 Mar 2024 | 19.12 | -0.07 | -0.36% | 19.30 | 19.30 | 19.12 | 16,002 |
| 21 Mar 2024 | 19.19 | 0.00 | 0.00% | 19.27 | 19.33 | 19.17 | 32,381 |
| 20 Mar 2024 | 19.19 | 0.13 | 0.68% | 19.16 | 19.19 | 19.05 | 27,280 |
| 19 Mar 2024 | 19.06 | -0.01 | -0.05% | 19.07 | 19.20 | 18.96 | 40,073 |
| 18 Mar 2024 | 19.07 | 0.04 | 0.21% | 19.13 | 19.13 | 18.96 | 20,610 |
| 15 Mar 2024 | 19.03 | -0.13 | -0.68% | 19.20 | 19.20 | 18.98 | 19,855 |
| 14 Mar 2024 | 19.16 | -0.19 | -0.98% | 19.32 | 19.32 | 19.00 | 47,836 |
| 13 Mar 2024 | 19.35 | 0.08 | 0.42% | 19.30 | 19.37 | 19.21 | 26,937 |
| 12 Mar 2024 | 19.27 | -0.17 | -0.87% | 19.23 | 19.27 | 19.13 | 12,590 |
| 11 Mar 2024 | 19.44 | 0.04 | 0.21% | 19.45 | 19.51 | 19.36 | 27,927 |
| 08 Mar 2024 | 19.40 | 0.10 | 0.52% | 19.36 | 19.44 | 19.36 | 20,569 |
| 07 Mar 2024 | 19.30 | 0.06 | 0.31% | 19.25 | 19.36 | 19.25 | 27,740 |
| 06 Mar 2024 | 19.24 | 0.04 | 0.21% | 19.22 | 19.29 | 19.11 | 31,834 |
| 05 Mar 2024 | 19.20 | 0.04 | 0.21% | 19.18 | 19.24 | 19.12 | 23,360 |
| 04 Mar 2024 | 19.16 | 0.00 | 0.00% | 19.16 | 19.27 | 19.15 | 20,190 |
| 01 Mar 2024 | 19.16 | -0.19 | -0.98% | 19.33 | 19.33 | 19.03 | 41,943 |
| 29 Feb 2024 | 19.35 | 0.35 | 1.82% | 19.08 | 19.41 | 18.99 | 92,557 |
| 28 Feb 2024 | 19.01 | 0.06 | 0.32% | 18.99 | 19.08 | 18.90 | 15,908 |
| 27 Feb 2024 | 18.95 | 0.05 | 0.29% | 19.01 | 19.05 | 18.89 | 22,702 |
| 26 Feb 2024 | 18.89 | -0.13 | -0.68% | 19.10 | 19.10 | 18.89 | 16,636 |
| 23 Feb 2024 | 19.02 | 0.28 | 1.49% | 18.74 | 19.14 | 18.74 | 25,816 |
| 22 Feb 2024 | 18.74 | 0.04 | 0.21% | 18.92 | 18.95 | 18.65 | 17,794 |
