Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
PYN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 5.80 | 0.04 | 0.78% | 5.80 | 5.80 | 5.7571 | 5,644 |
| 23 May 2024 | 5.755 | -0.08 | -1.29% | 5.83 | 5.83 | 5.755 | 30,293 |
| 22 May 2024 | 5.83 | -0.03 | -0.51% | 5.85 | 5.8549 | 5.81 | 12,983 |
| 21 May 2024 | 5.86 | -0.04 | -0.68% | 5.90 | 5.91 | 5.851 | 20,358 |
| 20 May 2024 | 5.90 | -0.01 | -0.17% | 5.94 | 5.94 | 5.8579 | 16,139 |
| 17 May 2024 | 5.91 | 0.00 | 0.00% | 5.93 | 5.93 | 5.91 | 6,993 |
| 16 May 2024 | 5.91 | -0.01 | -0.17% | 5.9101 | 5.9144 | 5.90 | 4,220 |
| 15 May 2024 | 5.92 | 0.05 | 0.80% | 5.86 | 5.93 | 5.86 | 2,399 |
| 14 May 2024 | 5.8728 | 0.00 | 0.05% | 5.84 | 5.88 | 5.84 | 1,161 |
| 13 May 2024 | 5.87 | -0.01 | -0.19% | 5.93 | 5.93 | 5.82 | 10,722 |
| 10 May 2024 | 5.881 | -0.02 | -0.32% | 5.93 | 5.93 | 5.87 | 5,578 |
| 09 May 2024 | 5.90 | -0.02 | -0.34% | 5.95 | 5.99 | 5.78 | 22,132 |
| 08 May 2024 | 5.92 | 0.01 | 0.17% | 5.93 | 5.95 | 5.9102 | 22,190 |
| 07 May 2024 | 5.91 | 0.05 | 0.85% | 5.88 | 5.92 | 5.87 | 9,035 |
| 06 May 2024 | 5.86 | 0.04 | 0.69% | 5.83 | 5.86 | 5.83 | 10,305 |
| 03 May 2024 | 5.82 | 0.05 | 0.87% | 5.82 | 5.85 | 5.80 | 7,943 |
| 02 May 2024 | 5.77 | 0.04 | 0.70% | 5.77 | 5.80 | 5.74 | 7,594 |
| 01 May 2024 | 5.73 | 0.02 | 0.35% | 5.77 | 5.7785 | 5.71 | 11,671 |
| 30 Abr 2024 | 5.71 | -0.01 | -0.17% | 5.73 | 5.73 | 5.70 | 14,467 |
| 29 Abr 2024 | 5.72 | 0.00 | 0.00% | 5.75 | 5.75 | 5.72 | 3,174 |
| 26 Abr 2024 | 5.72 | 0.01 | 0.18% | 5.73 | 5.73 | 5.69 | 14,289 |
| 25 Abr 2024 | 5.71 | -0.03 | -0.52% | 5.723 | 5.7301 | 5.7006 | 9,380 |
| 24 Abr 2024 | 5.74 | -0.01 | -0.18% | 5.77 | 5.77 | 5.74 | 40,796 |
| 23 Abr 2024 | 5.7501 | 0.03 | 0.53% | 5.74 | 5.77 | 5.72 | 20,831 |
| 22 Abr 2024 | 5.72 | -0.03 | -0.44% | 5.73 | 5.75 | 5.72 | 2,618 |
| 19 Abr 2024 | 5.745 | -0.01 | -0.09% | 5.76 | 5.77 | 5.745 | 8,490 |
| 18 Abr 2024 | 5.75 | 0.00 | 0.00% | 5.77 | 5.78 | 5.75 | 7,583 |
| 17 Abr 2024 | 5.75 | 0.01 | 0.17% | 5.74 | 5.75 | 5.73 | 7,941 |
| 16 Abr 2024 | 5.74 | 0.06 | 1.06% | 5.7111 | 5.74 | 5.71 | 26,146 |
| 15 Abr 2024 | 5.68 | -0.03 | -0.53% | 5.68 | 5.705 | 5.68 | 10,226 |
| 12 Abr 2024 | 5.71 | 0.02 | 0.35% | 5.71 | 5.73 | 5.71 | 12,177 |
| 11 Abr 2024 | 5.69 | 0.01 | 0.18% | 5.70 | 5.70 | 5.64 | 19,615 |
| 10 Abr 2024 | 5.68 | -0.07 | -1.13% | 5.69 | 5.72 | 5.66 | 32,860 |
| 09 Abr 2024 | 5.745 | 0.00 | 0.09% | 5.76 | 5.76 | 5.72 | 19,908 |
| 08 Abr 2024 | 5.74 | 0.00 | 0.00% | 5.76 | 5.7654 | 5.73 | 12,915 |
| 05 Abr 2024 | 5.74 | -0.01 | -0.09% | 5.75 | 5.75 | 5.735 | 13,165 |
| 04 Abr 2024 | 5.745 | -0.04 | -0.61% | 5.78 | 5.80 | 5.74 | 16,281 |
| 03 Abr 2024 | 5.78 | -0.05 | -0.77% | 5.82 | 5.82 | 5.77 | 38,067 |
| 02 Abr 2024 | 5.825 | -0.02 | -0.26% | 5.845 | 5.86 | 5.82 | 20,864 |
| 01 Abr 2024 | 5.84 | -0.03 | -0.51% | 5.84 | 5.87 | 5.84 | 7,769 |
| 28 Mar 2024 | 5.87 | -0.02 | -0.28% | 5.89 | 5.905 | 5.84 | 8,722 |
| 27 Mar 2024 | 5.8865 | 0.00 | -0.06% | 5.92 | 5.92 | 5.88 | 11,769 |
| 26 Mar 2024 | 5.89 | 0.00 | 0.00% | 5.87 | 5.94 | 5.87 | 6,975 |
| 25 Mar 2024 | 5.8899 | -0.01 | -0.17% | 5.90 | 5.98 | 5.881 | 13,536 |
| 22 Mar 2024 | 5.90 | 0.02 | 0.34% | 5.94 | 5.96 | 5.89 | 43,910 |
| 21 Mar 2024 | 5.88 | 0.00 | 0.02% | 5.86 | 5.88 | 5.86 | 2,530 |
| 20 Mar 2024 | 5.8788 | 0.00 | 0.06% | 5.88 | 5.93 | 5.8601 | 23,995 |
| 19 Mar 2024 | 5.875 | -0.01 | -0.09% | 5.95 | 5.95 | 5.8701 | 7,528 |
| 18 Mar 2024 | 5.88 | 0.01 | 0.17% | 5.87 | 5.89 | 5.87 | 8,561 |
| 15 Mar 2024 | 5.87 | 0.01 | 0.17% | 5.89 | 5.89 | 5.8403 | 22,055 |
| 14 Mar 2024 | 5.86 | -0.04 | -0.68% | 5.86 | 5.87 | 5.8042 | 27,216 |
| 13 Mar 2024 | 5.90 | 0.00 | 0.00% | 5.87 | 5.90 | 5.87 | 6,373 |
| 12 Mar 2024 | 5.90 | 0.01 | 0.08% | 5.92 | 5.93 | 5.885 | 21,700 |
| 11 Mar 2024 | 5.895 | 0.01 | 0.26% | 5.93 | 5.93 | 5.8103 | 18,827 |
| 08 Mar 2024 | 5.88 | -0.01 | -0.17% | 5.85 | 5.88 | 5.82 | 36,909 |
| 07 Mar 2024 | 5.89 | 0.05 | 0.86% | 5.84 | 5.90 | 5.82 | 56,125 |
| 06 Mar 2024 | 5.84 | -0.01 | -0.17% | 5.85 | 5.87 | 5.80 | 102,738 |
| 05 Mar 2024 | 5.85 | -0.08 | -1.35% | 5.89 | 5.9599 | 5.84 | 128,757 |
| 04 Mar 2024 | 5.93 | -0.03 | -0.50% | 5.94 | 5.95 | 5.89 | 18,393 |
| 01 Mar 2024 | 5.96 | 0.02 | 0.34% | 5.86 | 6.01 | 5.85 | 33,719 |
| 29 Feb 2024 | 5.94 | 0.00 | 0.00% | 5.90 | 5.95 | 5.88 | 24,667 |
| 28 Feb 2024 | 5.94 | -0.03 | -0.50% | 5.97 | 5.98 | 5.80 | 34,327 |
