PTCA Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 0.0448 | -0.001 | -2.18% | 0.0448 | 0.0448 | 0.0448 | 200 |
24 Jun 2024 | 0.0458 | -0.001 | -2.14% | 0.0458 | 0.0458 | 0.0458 | 29,926 |
21 Jun 2024 | 0.0468 | 0.00 | 0.00% | 0.0468 | 0.0468 | 0.0468 | 0.00 |
20 Jun 2024 | 0.0468 | 0.00 | 0.00% | 0.0468 | 0.0468 | 0.0468 | 0.00 |
19 Jun 2024 | 0.0468 | 0.00 | 0.00% | 0.0468 | 0.0468 | 0.0468 | 0.00 |
18 Jun 2024 | 0.0468 | 0.00 | 0.00% | 0.0468 | 0.0468 | 0.0468 | 0.00 |
17 Jun 2024 | 0.0468 | 0.00 | 0.00% | 0.0458 | 0.0468 | 0.0458 | 14,619 |
14 Jun 2024 | 0.0468 | -0.0006 | -1.27% | 0.0468 | 0.0468 | 0.0468 | 9,900 |
13 Jun 2024 | 0.0474 | 0.001 | 2.16% | 0.0474 | 0.0474 | 0.0474 | 2,100 |
12 Jun 2024 | 0.0464 | 0.00 | 0.00% | 0.0464 | 0.0464 | 0.0464 | 3,500 |
11 Jun 2024 | 0.0464 | -0.0006 | -1.28% | 0.047 | 0.0472 | 0.0464 | 51,496 |
10 Jun 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 0.00 |
07 Jun 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 0.00 |
06 Jun 2024 | 0.047 | -0.0002 | -0.42% | 0.047 | 0.047 | 0.047 | 310 |
05 Jun 2024 | 0.0472 | 0.0002 | 0.43% | 0.0462 | 0.0474 | 0.0462 | 872 |
04 Jun 2024 | 0.047 | 0.001 | 2.17% | 0.047 | 0.047 | 0.047 | 40,633 |
03 Jun 2024 | 0.046 | -0.0014 | -2.95% | 0.0478 | 0.0478 | 0.046 | 10,100 |
31 May 2024 | 0.0474 | 0.0004 | 0.85% | 0.0474 | 0.0474 | 0.0474 | 245 |
30 May 2024 | 0.047 | -0.0004 | -0.84% | 0.047 | 0.047 | 0.047 | 81,314 |
29 May 2024 | 0.0474 | 0.0008 | 1.72% | 0.0472 | 0.0474 | 0.0472 | 1,933 |
28 May 2024 | 0.0466 | 0.0002 | 0.43% | 0.0466 | 0.0466 | 0.0466 | 416 |
27 May 2024 | 0.0464 | -0.0006 | -1.28% | 0.0464 | 0.0464 | 0.0464 | 100 |
24 May 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 0.00 |
23 May 2024 | 0.047 | 0.0004 | 0.86% | 0.0476 | 0.0476 | 0.047 | 33,047 |
22 May 2024 | 0.0466 | 0.0002 | 0.43% | 0.046 | 0.0466 | 0.046 | 9,000 |
21 May 2024 | 0.0464 | 0.00 | 0.00% | 0.0464 | 0.0464 | 0.0464 | 0.00 |
20 May 2024 | 0.0464 | 0.00 | 0.00% | 0.0458 | 0.0464 | 0.0458 | 9,538 |
17 May 2024 | 0.0464 | 0.00 | 0.00% | 0.0464 | 0.0464 | 0.0464 | 0.00 |
16 May 2024 | 0.0464 | -0.0018 | -3.73% | 0.047 | 0.047 | 0.0464 | 50,200 |
15 May 2024 | 0.0482 | 0.0008 | 1.69% | 0.047 | 0.0482 | 0.047 | 50,589 |
14 May 2024 | 0.0474 | -0.0004 | -0.84% | 0.0468 | 0.0474 | 0.0468 | 252 |
13 May 2024 | 0.0478 | -0.0002 | -0.42% | 0.0478 | 0.048 | 0.0478 | 15,017 |
10 May 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 0.00 |
09 May 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 0.00 |
08 May 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 0.00 |
07 May 2024 | 0.048 | -0.0006 | -1.23% | 0.05 | 0.05 | 0.048 | 99,833 |
06 May 2024 | 0.0486 | 0.0008 | 1.67% | 0.0516 | 0.0516 | 0.0486 | 24,325 |
03 May 2024 | 0.0478 | 0.00 | 0.00% | 0.0478 | 0.0478 | 0.0478 | 0.00 |
02 May 2024 | 0.0478 | 0.00 | 0.00% | 0.0478 | 0.0478 | 0.0478 | 0.00 |
30 Abr 2024 | 0.0478 | -0.001 | -2.05% | 0.0478 | 0.0478 | 0.0478 | 19 |
29 Abr 2024 | 0.0488 | 0.0004 | 0.83% | 0.0486 | 0.049 | 0.0482 | 30,321 |
26 Abr 2024 | 0.0484 | 0.00 | 0.00% | 0.0484 | 0.0484 | 0.0484 | 0.00 |
25 Abr 2024 | 0.0484 | 0.00 | 0.00% | 0.0484 | 0.0484 | 0.0484 | 0.00 |
24 Abr 2024 | 0.0484 | 0.00 | 0.00% | 0.0484 | 0.0484 | 0.0484 | 0.00 |
23 Abr 2024 | 0.0484 | -0.0006 | -1.22% | 0.049 | 0.049 | 0.0484 | 92,366 |
22 Abr 2024 | 0.049 | -0.0004 | -0.81% | 0.0484 | 0.0492 | 0.0484 | 65,851 |
19 Abr 2024 | 0.0494 | -0.0002 | -0.40% | 0.049 | 0.0494 | 0.0484 | 50,978 |
18 Abr 2024 | 0.0496 | 0.0014 | 2.90% | 0.049 | 0.0496 | 0.0484 | 38,961 |
17 Abr 2024 | 0.0482 | -0.0006 | -1.23% | 0.0482 | 0.0482 | 0.0482 | 10 |
16 Abr 2024 | 0.0488 | 0.0004 | 0.83% | 0.0488 | 0.0488 | 0.0482 | 240,888 |
15 Abr 2024 | 0.0484 | 0.0004 | 0.83% | 0.048 | 0.0484 | 0.048 | 6,203 |
12 Abr 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 0.00 |
11 Abr 2024 | 0.048 | -0.0028 | -5.51% | 0.048 | 0.048 | 0.048 | 9,000 |
10 Abr 2024 | 0.0508 | 0.002 | 4.10% | 0.0488 | 0.0508 | 0.0484 | 22,479 |
09 Abr 2024 | 0.0488 | -0.0002 | -0.41% | 0.0488 | 0.0488 | 0.0488 | 9,000 |
08 Abr 2024 | 0.049 | 0.00 | 0.00% | 0.0486 | 0.049 | 0.0486 | 2,400 |
05 Abr 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 0.00 |
04 Abr 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 0.00 |
03 Abr 2024 | 0.049 | 0.0008 | 1.66% | 0.048 | 0.049 | 0.048 | 224,951 |
02 Abr 2024 | 0.0482 | 0.00 | 0.00% | 0.0482 | 0.0482 | 0.0482 | 0.00 |
28 Mar 2024 | 0.0482 | -0.0004 | -0.82% | 0.0482 | 0.0482 | 0.0482 | 2,080 |