Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
PSO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 12.67 | 0.17 | 1.36% | 12.63 | 12.705 | 12.625 | 341,579 |
| 07 May 2024 | 12.50 | 0.03 | 0.24% | 12.59 | 12.595 | 12.48 | 245,118 |
| 06 May 2024 | 12.47 | 0.06 | 0.48% | 12.50 | 12.53 | 12.455 | 233,264 |
| 03 May 2024 | 12.41 | 0.14 | 1.14% | 12.39 | 12.45 | 12.35 | 362,397 |
| 02 May 2024 | 12.27 | 0.20 | 1.66% | 12.15 | 12.28 | 12.085 | 444,219 |
| 01 May 2024 | 12.07 | -0.11 | -0.90% | 12.17 | 12.20 | 12.045 | 596,846 |
| 30 Abr 2024 | 12.18 | -0.21 | -1.69% | 12.32 | 12.37 | 12.18 | 1,086,048 |
| 29 Abr 2024 | 12.39 | 0.01 | 0.08% | 12.38 | 12.40 | 12.335 | 863,670 |
| 26 Abr 2024 | 12.38 | -0.04 | -0.32% | 12.28 | 12.45 | 12.28 | 988,738 |
| 25 Abr 2024 | 12.42 | -0.09 | -0.72% | 12.22 | 12.46 | 12.17 | 527,070 |
| 24 Abr 2024 | 12.51 | -0.13 | -1.03% | 12.58 | 12.59 | 12.455 | 594,119 |
| 23 Abr 2024 | 12.64 | 0.12 | 0.96% | 12.54 | 12.675 | 12.54 | 448,465 |
| 22 Abr 2024 | 12.52 | 0.22 | 1.79% | 12.41 | 12.57 | 12.375 | 538,871 |
| 19 Abr 2024 | 12.30 | 0.00 | 0.00% | 12.37 | 12.385 | 12.26 | 254,167 |
| 18 Abr 2024 | 12.30 | -0.01 | -0.08% | 12.35 | 12.375 | 12.30 | 258,434 |
| 17 Abr 2024 | 12.31 | 0.03 | 0.24% | 12.40 | 12.40 | 12.29 | 337,637 |
| 16 Abr 2024 | 12.28 | -0.13 | -1.05% | 12.33 | 12.34 | 12.25 | 357,725 |
| 15 Abr 2024 | 12.41 | -0.01 | -0.08% | 12.58 | 12.585 | 12.40 | 193,121 |
| 12 Abr 2024 | 12.42 | -0.19 | -1.51% | 12.46 | 12.52 | 12.42 | 231,654 |
| 11 Abr 2024 | 12.61 | 0.04 | 0.32% | 12.60 | 12.63 | 12.495 | 268,645 |
| 10 Abr 2024 | 12.57 | -0.10 | -0.79% | 12.55 | 12.625 | 12.54 | 296,208 |
| 09 Abr 2024 | 12.67 | -0.12 | -0.94% | 12.75 | 12.79 | 12.64 | 264,191 |
| 08 Abr 2024 | 12.79 | 0.01 | 0.08% | 12.74 | 12.81 | 12.68 | 509,145 |
| 05 Abr 2024 | 12.78 | 0.11 | 0.87% | 12.68 | 12.78 | 12.665 | 211,956 |
| 04 Abr 2024 | 12.67 | -0.17 | -1.32% | 12.86 | 12.86 | 12.66 | 338,008 |
| 03 Abr 2024 | 12.84 | -0.02 | -0.16% | 12.76 | 12.88 | 12.73 | 206,339 |
| 02 Abr 2024 | 12.86 | -0.16 | -1.23% | 12.88 | 12.92 | 12.835 | 237,693 |
| 01 Abr 2024 | 13.02 | -0.14 | -1.06% | 13.11 | 13.16 | 13.005 | 263,026 |
| 28 Mar 2024 | 13.16 | 0.11 | 0.84% | 13.13 | 13.18 | 13.1085 | 417,390 |
| 27 Mar 2024 | 13.05 | 0.11 | 0.85% | 13.02 | 13.11 | 13.01 | 248,366 |
| 26 Mar 2024 | 12.94 | -0.08 | -0.61% | 12.99 | 13.00 | 12.905 | 201,706 |
| 25 Mar 2024 | 13.02 | -0.06 | -0.46% | 13.07 | 13.13 | 13.02 | 260,099 |
| 22 Mar 2024 | 13.08 | 0.05 | 0.38% | 13.16 | 13.17 | 13.06 | 346,747 |
| 21 Mar 2024 | 13.03 | 0.07 | 0.54% | 13.00 | 13.10 | 12.98 | 353,645 |
| 20 Mar 2024 | 12.96 | 0.12 | 0.93% | 12.79 | 12.96 | 12.78 | 548,226 |
| 19 Mar 2024 | 12.84 | -0.06 | -0.47% | 12.85 | 12.85 | 12.79 | 242,048 |
| 18 Mar 2024 | 12.90 | -0.02 | -0.15% | 12.95 | 12.98 | 12.90 | 356,593 |
| 15 Mar 2024 | 12.92 | -0.16 | -1.22% | 13.00 | 13.02 | 12.915 | 2,002,417 |
| 14 Mar 2024 | 13.08 | 0.00 | 0.00% | 13.11 | 13.125 | 13.02 | 459,200 |
| 13 Mar 2024 | 13.08 | 0.03 | 0.23% | 13.05 | 13.13 | 13.025 | 524,266 |
| 12 Mar 2024 | 13.05 | 0.20 | 1.56% | 12.87 | 13.08 | 12.86 | 705,184 |
| 11 Mar 2024 | 12.85 | 0.09 | 0.71% | 12.74 | 12.87 | 12.74 | 819,422 |
| 08 Mar 2024 | 12.76 | -0.20 | -1.54% | 12.71 | 12.815 | 12.70 | 316,956 |
| 07 Mar 2024 | 12.96 | 0.15 | 1.17% | 12.86 | 12.96 | 12.85 | 273,225 |
| 06 Mar 2024 | 12.81 | -0.15 | -1.16% | 12.88 | 12.98 | 12.795 | 427,463 |
| 05 Mar 2024 | 12.96 | -0.14 | -1.07% | 13.00 | 13.045 | 12.96 | 424,359 |
| 04 Mar 2024 | 13.10 | 0.33 | 2.58% | 13.02 | 13.14 | 12.99 | 414,727 |
| 01 Mar 2024 | 12.77 | 0.59 | 4.84% | 12.60 | 12.83 | 12.565 | 884,634 |
| 29 Feb 2024 | 12.18 | 0.21 | 1.75% | 12.07 | 12.18 | 12.04 | 458,865 |
| 28 Feb 2024 | 11.97 | -0.17 | -1.40% | 11.95 | 11.9875 | 11.91 | 326,379 |
| 27 Feb 2024 | 12.14 | -0.04 | -0.33% | 12.06 | 12.145 | 12.045 | 299,527 |
| 26 Feb 2024 | 12.18 | 0.07 | 0.58% | 12.20 | 12.22 | 12.1345 | 299,389 |
| 23 Feb 2024 | 12.11 | 0.03 | 0.25% | 12.02 | 12.12 | 12.02 | 480,086 |
| 22 Feb 2024 | 12.08 | 0.16 | 1.34% | 11.98 | 12.10 | 11.98 | 341,208 |
| 21 Feb 2024 | 11.92 | -0.14 | -1.16% | 11.98 | 12.00 | 11.89 | 365,032 |
| 20 Feb 2024 | 12.06 | -0.12 | -0.99% | 12.09 | 12.13 | 12.05 | 383,226 |
| 16 Feb 2024 | 12.18 | -0.02 | -0.16% | 12.17 | 12.21 | 12.12 | 172,344 |
| 15 Feb 2024 | 12.20 | 0.33 | 2.78% | 12.21 | 12.23 | 12.085 | 664,360 |
| 14 Feb 2024 | 11.87 | 0.10 | 0.85% | 11.87 | 11.92 | 11.805 | 487,603 |
| 13 Feb 2024 | 11.77 | -0.23 | -1.92% | 11.77 | 11.83 | 11.745 | 402,098 |
| 12 Feb 2024 | 12.00 | -0.01 | -0.08% | 11.94 | 12.0199 | 11.92 | 201,348 |
| 09 Feb 2024 | 12.01 | 0.18 | 1.52% | 11.85 | 12.01 | 11.85 | 344,217 |
