Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
PSTG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 58.85 | -0.74 | -1.24% | 59.50 | 59.805 | 58.64 | 2,180,263 |
| 15 May 2024 | 59.59 | 3.18 | 5.64% | 56.85 | 59.7488 | 56.54 | 4,830,362 |
| 14 May 2024 | 56.41 | 2.08 | 3.83% | 54.11 | 56.57 | 54.11 | 4,212,124 |
| 13 May 2024 | 54.33 | -0.08 | -0.15% | 54.41 | 54.83 | 53.91 | 2,112,805 |
| 10 May 2024 | 54.41 | 0.30 | 0.55% | 54.47 | 54.50 | 53.60 | 1,453,397 |
| 09 May 2024 | 54.11 | 0.66 | 1.23% | 53.77 | 54.95 | 53.41 | 2,918,465 |
| 08 May 2024 | 53.45 | 0.27 | 0.51% | 52.95 | 53.97 | 52.79 | 1,492,074 |
| 07 May 2024 | 53.18 | -0.77 | -1.43% | 53.80 | 54.28 | 53.13 | 2,321,020 |
| 06 May 2024 | 53.95 | 1.71 | 3.27% | 52.71 | 54.12 | 52.42 | 2,601,237 |
| 03 May 2024 | 52.24 | 0.81 | 1.57% | 52.48 | 52.86 | 51.49 | 1,881,533 |
| 02 May 2024 | 51.43 | 1.30 | 2.59% | 50.96 | 51.48 | 49.45 | 1,705,332 |
| 01 May 2024 | 50.13 | -0.27 | -0.54% | 50.33 | 51.58 | 49.93 | 4,054,861 |
| 30 Abr 2024 | 50.40 | -2.03 | -3.87% | 52.24 | 52.85 | 50.38 | 3,173,548 |
| 29 Abr 2024 | 52.43 | -0.52 | -0.98% | 52.79 | 53.48 | 52.08 | 2,590,851 |
| 26 Abr 2024 | 52.95 | 0.73 | 1.40% | 52.71 | 53.18 | 51.98 | 2,273,034 |
| 25 Abr 2024 | 52.22 | 1.57 | 3.10% | 49.89 | 52.41 | 49.49 | 2,810,003 |
| 24 Abr 2024 | 50.65 | -1.15 | -2.22% | 52.75 | 52.94 | 50.57 | 2,683,431 |
| 23 Abr 2024 | 51.80 | 1.29 | 2.55% | 50.95 | 51.87 | 50.9001 | 2,076,292 |
| 22 Abr 2024 | 50.51 | 1.05 | 2.12% | 49.90 | 50.52 | 48.9001 | 2,828,944 |
| 19 Abr 2024 | 49.46 | -2.36 | -4.55% | 50.37 | 50.85 | 48.58 | 4,792,120 |
| 18 Abr 2024 | 51.82 | -0.50 | -0.96% | 52.23 | 52.78 | 51.20 | 2,106,617 |
| 17 Abr 2024 | 52.32 | -0.99 | -1.86% | 53.39 | 54.07 | 52.29 | 2,989,555 |
| 16 Abr 2024 | 53.31 | 1.01 | 1.93% | 51.91 | 53.36 | 51.5901 | 3,654,095 |
| 15 Abr 2024 | 52.30 | -1.13 | -2.11% | 53.93 | 54.29 | 52.26 | 3,090,165 |
| 12 Abr 2024 | 53.43 | -1.56 | -2.84% | 54.23 | 54.75 | 53.16 | 2,712,474 |
| 11 Abr 2024 | 54.99 | 1.85 | 3.48% | 53.75 | 55.09 | 53.40 | 3,914,662 |
| 10 Abr 2024 | 53.14 | 0.41 | 0.78% | 51.49 | 53.50 | 51.35 | 2,782,155 |
| 09 Abr 2024 | 52.73 | -1.02 | -1.90% | 53.42 | 53.74 | 51.77 | 2,438,128 |
| 08 Abr 2024 | 53.75 | -0.04 | -0.07% | 54.06 | 54.46 | 53.31 | 2,064,366 |
| 05 Abr 2024 | 53.79 | 1.18 | 2.24% | 52.81 | 53.87 | 52.185 | 2,846,992 |
| 04 Abr 2024 | 52.61 | -0.92 | -1.72% | 54.17 | 54.97 | 52.46 | 3,503,240 |
| 03 Abr 2024 | 53.53 | 1.87 | 3.62% | 51.05 | 53.8854 | 51.05 | 3,637,619 |
| 02 Abr 2024 | 51.66 | -0.40 | -0.77% | 51.07 | 51.89 | 50.30 | 2,686,995 |
| 01 Abr 2024 | 52.06 | 0.07 | 0.13% | 52.00 | 52.84 | 51.40 | 2,555,337 |
| 28 Mar 2024 | 51.99 | -0.56 | -1.07% | 52.56 | 53.33 | 51.88 | 2,571,991 |
| 27 Mar 2024 | 52.55 | 0.38 | 0.73% | 52.61 | 53.10 | 51.85 | 2,204,373 |
| 26 Mar 2024 | 52.17 | -0.51 | -0.97% | 52.89 | 53.8199 | 52.12 | 2,220,713 |
| 25 Mar 2024 | 52.68 | 0.45 | 0.86% | 51.55 | 53.40 | 51.55 | 2,711,534 |
| 22 Mar 2024 | 52.23 | -0.61 | -1.15% | 52.45 | 52.59 | 50.96 | 4,279,104 |
| 21 Mar 2024 | 52.84 | 1.05 | 2.03% | 52.75 | 53.26 | 52.33 | 3,292,707 |
| 20 Mar 2024 | 51.79 | 2.01 | 4.04% | 50.14 | 51.94 | 49.88 | 3,480,701 |
| 19 Mar 2024 | 49.78 | -0.82 | -1.62% | 50.31 | 50.45 | 48.89 | 3,096,464 |
| 18 Mar 2024 | 50.60 | 0.64 | 1.28% | 51.00 | 51.16 | 50.11 | 2,342,341 |
| 15 Mar 2024 | 49.96 | -0.81 | -1.60% | 50.65 | 51.10 | 49.79 | 5,887,099 |
| 14 Mar 2024 | 50.77 | 0.19 | 0.38% | 50.96 | 51.54 | 49.9835 | 2,595,146 |
| 13 Mar 2024 | 50.58 | -1.78 | -3.40% | 52.35 | 52.35 | 50.25 | 4,171,480 |
| 12 Mar 2024 | 52.36 | -1.70 | -3.14% | 54.94 | 55.38 | 49.74 | 10,816,886 |
| 11 Mar 2024 | 54.06 | -1.29 | -2.33% | 55.03 | 55.03 | 52.95 | 3,848,660 |
| 08 Mar 2024 | 55.35 | -1.81 | -3.17% | 57.53 | 58.46 | 55.18 | 3,436,765 |
| 07 Mar 2024 | 57.16 | 0.23 | 0.40% | 57.49 | 57.63 | 55.68 | 3,549,584 |
| 06 Mar 2024 | 56.93 | 2.01 | 3.66% | 56.47 | 57.91 | 56.05 | 4,735,371 |
| 05 Mar 2024 | 54.92 | -0.80 | -1.44% | 55.24 | 55.67 | 53.9701 | 4,139,022 |
| 04 Mar 2024 | 55.72 | 0.39 | 0.70% | 55.64 | 56.42 | 54.69 | 5,791,709 |
| 01 Mar 2024 | 55.33 | 2.68 | 5.09% | 52.22 | 55.995 | 52.14 | 10,769,202 |
| 29 Feb 2024 | 52.65 | 10.53 | 25.00% | 47.81 | 52.76 | 47.575 | 13,444,721 |
| 28 Feb 2024 | 42.12 | 0.64 | 1.54% | 41.00 | 42.52 | 40.95 | 7,025,386 |
| 27 Feb 2024 | 41.48 | -0.02 | -0.05% | 41.75 | 42.13 | 41.29 | 2,839,670 |
| 26 Feb 2024 | 41.50 | 0.93 | 2.29% | 40.82 | 41.77 | 40.79 | 2,881,693 |
| 23 Feb 2024 | 40.57 | -0.62 | -1.51% | 41.25 | 41.47 | 40.52 | 3,848,648 |
| 22 Feb 2024 | 41.19 | 1.96 | 5.00% | 40.67 | 41.37 | 40.32 | 3,722,713 |
| 21 Feb 2024 | 39.23 | -1.57 | -3.85% | 39.99 | 40.00 | 38.78 | 5,298,797 |
| 20 Feb 2024 | 40.80 | -2.15 | -5.01% | 41.43 | 41.61 | 40.59 | 5,322,487 |
