Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PTY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 14.23 | 0.05 | 0.35% | 14.23 | 14.25 | 14.18 | 503,531 |
| 17 May 2024 | 14.18 | 0.03 | 0.21% | 14.15 | 14.19 | 14.12 | 407,481 |
| 16 May 2024 | 14.15 | -0.03 | -0.21% | 14.20 | 14.25 | 14.15 | 501,894 |
| 15 May 2024 | 14.18 | 0.10 | 0.71% | 14.11 | 14.19 | 14.11 | 687,947 |
| 14 May 2024 | 14.08 | -0.01 | -0.07% | 14.08 | 14.11 | 14.075 | 483,020 |
| 13 May 2024 | 14.09 | 0.00 | 0.00% | 14.10 | 14.175 | 14.08 | 545,192 |
| 10 May 2024 | 14.09 | -0.11 | -0.77% | 14.12 | 14.13 | 14.05 | 488,442 |
| 09 May 2024 | 14.20 | 0.02 | 0.14% | 14.19 | 14.22 | 14.15 | 501,537 |
| 08 May 2024 | 14.18 | -0.12 | -0.84% | 14.30 | 14.30 | 14.09 | 536,470 |
| 07 May 2024 | 14.30 | -0.20 | -1.38% | 14.51 | 14.51 | 14.242 | 737,355 |
| 06 May 2024 | 14.50 | -0.01 | -0.07% | 14.53 | 14.535 | 14.48 | 369,997 |
| 03 May 2024 | 14.51 | 0.09 | 0.62% | 14.46 | 14.51 | 14.44 | 443,353 |
| 02 May 2024 | 14.42 | 0.10 | 0.70% | 14.40 | 14.435 | 14.36 | 514,945 |
| 01 May 2024 | 14.32 | 0.02 | 0.14% | 14.35 | 14.3699 | 14.18 | 602,871 |
| 30 Abr 2024 | 14.30 | 0.00 | 0.00% | 14.27 | 14.32 | 14.22 | 327,108 |
| 29 Abr 2024 | 14.30 | 0.17 | 1.20% | 14.17 | 14.315 | 14.16 | 1,083,028 |
| 26 Abr 2024 | 14.13 | 0.20 | 1.44% | 13.94 | 14.17 | 13.905 | 894,038 |
| 25 Abr 2024 | 13.93 | 0.00 | 0.00% | 13.7999 | 13.98 | 13.764 | 434,924 |
| 24 Abr 2024 | 13.93 | -0.01 | -0.07% | 13.95 | 13.9999 | 13.80 | 467,040 |
| 23 Abr 2024 | 13.94 | 0.14 | 1.01% | 13.83 | 13.98 | 13.80 | 777,448 |
| 22 Abr 2024 | 13.80 | 0.09 | 0.66% | 13.77 | 13.80 | 13.73 | 639,871 |
| 19 Abr 2024 | 13.71 | 0.01 | 0.07% | 13.67 | 13.725 | 13.66 | 692,414 |
| 18 Abr 2024 | 13.70 | 0.04 | 0.29% | 13.68 | 13.71 | 13.64 | 571,205 |
| 17 Abr 2024 | 13.66 | 0.14 | 1.04% | 13.61 | 13.71 | 13.55 | 950,642 |
| 16 Abr 2024 | 13.52 | 0.03 | 0.22% | 13.41 | 13.59 | 13.23 | 1,086,710 |
| 15 Abr 2024 | 13.49 | -0.48 | -3.44% | 14.05 | 14.11 | 13.42 | 1,673,218 |
| 12 Abr 2024 | 13.97 | -0.24 | -1.69% | 14.08 | 14.22 | 13.96 | 736,552 |
| 11 Abr 2024 | 14.21 | -0.56 | -3.79% | 14.78 | 14.796 | 13.82 | 2,554,857 |
| 10 Abr 2024 | 14.77 | -0.27 | -1.80% | 14.83 | 14.935 | 14.71 | 682,909 |
| 09 Abr 2024 | 15.04 | -0.01 | -0.07% | 15.06 | 15.07 | 15.01 | 527,501 |
| 08 Abr 2024 | 15.05 | 0.00 | 0.00% | 15.04 | 15.09 | 15.01 | 720,473 |
| 05 Abr 2024 | 15.05 | 0.10 | 0.67% | 15.00 | 15.095 | 14.99 | 640,787 |
| 04 Abr 2024 | 14.95 | 0.00 | 0.00% | 14.97 | 15.10 | 14.94 | 899,227 |
| 03 Abr 2024 | 14.95 | 0.06 | 0.40% | 14.88 | 14.98 | 14.85 | 594,916 |
| 02 Abr 2024 | 14.89 | -0.01 | -0.07% | 14.755 | 14.95 | 14.71 | 707,307 |
| 01 Abr 2024 | 14.90 | 0.03 | 0.20% | 14.88 | 14.91 | 14.87 | 629,881 |
| 28 Mar 2024 | 14.87 | 0.01 | 0.07% | 14.86 | 14.91 | 14.8412 | 439,820 |
| 27 Mar 2024 | 14.86 | 0.02 | 0.13% | 14.85 | 14.905 | 14.85 | 512,351 |
| 26 Mar 2024 | 14.84 | 0.09 | 0.61% | 14.72 | 15.00 | 14.72 | 757,908 |
| 25 Mar 2024 | 14.75 | 0.03 | 0.20% | 14.79 | 14.80 | 14.74 | 503,445 |
| 22 Mar 2024 | 14.72 | 0.01 | 0.07% | 14.71 | 14.73 | 14.685 | 445,688 |
| 21 Mar 2024 | 14.71 | 0.13 | 0.89% | 14.60 | 14.77 | 14.5649 | 714,558 |
| 20 Mar 2024 | 14.58 | 0.05 | 0.34% | 14.54 | 14.58 | 14.51 | 496,514 |
| 19 Mar 2024 | 14.53 | 0.01 | 0.07% | 14.53 | 14.53 | 14.49 | 287,699 |
| 18 Mar 2024 | 14.52 | 0.02 | 0.14% | 14.50 | 14.52 | 14.45 | 453,312 |
| 15 Mar 2024 | 14.50 | 0.03 | 0.21% | 14.4507 | 14.50 | 14.43 | 339,424 |
| 14 Mar 2024 | 14.47 | 0.01 | 0.07% | 14.47 | 14.49 | 14.41 | 451,535 |
| 13 Mar 2024 | 14.46 | 0.06 | 0.42% | 14.43 | 14.50 | 14.41 | 345,109 |
| 12 Mar 2024 | 14.40 | 0.07 | 0.49% | 14.35 | 14.43 | 14.29 | 452,470 |
| 11 Mar 2024 | 14.33 | -0.12 | -0.83% | 14.45 | 14.45 | 14.295 | 589,454 |
| 08 Mar 2024 | 14.45 | -0.08 | -0.55% | 14.45 | 14.48 | 14.3995 | 466,205 |
| 07 Mar 2024 | 14.53 | -0.01 | -0.07% | 14.54 | 14.60 | 14.48 | 589,442 |
| 06 Mar 2024 | 14.54 | 0.06 | 0.41% | 14.49 | 14.55 | 14.48 | 606,979 |
| 05 Mar 2024 | 14.48 | 0.11 | 0.77% | 14.40 | 14.55 | 14.395 | 791,502 |
| 04 Mar 2024 | 14.37 | 0.08 | 0.60% | 14.35 | 14.40 | 14.26 | 854,773 |
| 01 Mar 2024 | 14.285 | 0.02 | 0.11% | 14.29 | 14.32 | 14.17 | 794,193 |
| 29 Feb 2024 | 14.27 | 0.12 | 0.85% | 14.17 | 14.29 | 14.17 | 531,176 |
| 28 Feb 2024 | 14.15 | 0.01 | 0.07% | 14.15 | 14.175 | 14.15 | 336,080 |
| 27 Feb 2024 | 14.14 | 0.01 | 0.07% | 14.14 | 14.16 | 14.12 | 329,676 |
| 26 Feb 2024 | 14.13 | 0.00 | 0.00% | 14.13 | 14.14 | 14.06 | 379,122 |
| 23 Feb 2024 | 14.13 | 0.00 | 0.00% | 14.14 | 14.15 | 14.105 | 327,134 |
| 22 Feb 2024 | 14.13 | 0.00 | 0.00% | 14.13 | 14.18 | 14.1101 | 561,381 |
| 21 Feb 2024 | 14.13 | 0.11 | 0.75% | 14.04 | 14.14 | 14.03 | 479,041 |
