Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
PTN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Oct 2024 | 0.804 | 0.045 | 5.93% | 0.771 | 0.804 | 0.732 | 4,550 |
| 03 Oct 2024 | 0.759 | 0.001 | 0.13% | 0.75 | 0.77 | 0.723 | 14,793 |
| 02 Oct 2024 | 0.758 | -0.071 | -8.56% | 0.808 | 0.808 | 0.756 | 8,391 |
| 01 Oct 2024 | 0.829 | 0.014 | 1.72% | 0.818 | 0.879 | 0.775 | 4,414 |
| 30 Sep 2024 | 0.815 | 0.068 | 9.10% | 0.738 | 0.815 | 0.735 | 18,844 |
| 27 Sep 2024 | 0.747 | -0.052 | -6.51% | 0.866 | 0.89 | 0.64 | 70,046 |
| 26 Sep 2024 | 0.799 | -0.07 | -8.06% | 0.881 | 0.932 | 0.799 | 19,400 |
| 25 Sep 2024 | 0.869 | -0.047 | -5.13% | 0.926 | 0.953 | 0.829 | 14,368 |
| 24 Sep 2024 | 0.916 | -0.164 | -15.19% | 1.09 | 1.196 | 0.667 | 61,143 |
| 23 Sep 2024 | 1.08 | -0.09 | -8.01% | 1.126 | 1.196 | 1.08 | 3,984 |
| 20 Sep 2024 | 1.174 | -0.02 | -1.34% | 1.132 | 1.194 | 1.128 | 3,006 |
| 19 Sep 2024 | 1.19 | -0.08 | -6.15% | 1.252 | 1.29 | 1.19 | 13,806 |
| 18 Sep 2024 | 1.268 | 0.02 | 1.44% | 1.256 | 1.268 | 1.23 | 398 |
| 17 Sep 2024 | 1.25 | -0.02 | -1.42% | 1.25 | 1.278 | 1.25 | 817 |
| 16 Sep 2024 | 1.268 | -0.05 | -3.65% | 1.36 | 1.36 | 1.25 | 20,684 |
| 13 Sep 2024 | 1.316 | -0.03 | -2.52% | 1.36 | 1.36 | 1.288 | 470 |
| 12 Sep 2024 | 1.35 | 0.05 | 4.01% | 1.326 | 1.372 | 1.276 | 4,755 |
| 11 Sep 2024 | 1.298 | -0.01 | -0.76% | 1.342 | 1.364 | 1.298 | 2,581 |
| 10 Sep 2024 | 1.308 | -0.02 | -1.21% | 1.32 | 1.376 | 1.294 | 1,963 |
| 09 Sep 2024 | 1.324 | -0.02 | -1.49% | 1.314 | 1.37 | 1.314 | 1,073 |
| 06 Sep 2024 | 1.344 | 0.04 | 3.23% | 1.394 | 1.394 | 1.344 | 52 |
| 05 Sep 2024 | 1.302 | 0.00 | 0.31% | 1.348 | 1.348 | 1.294 | 948 |
| 04 Sep 2024 | 1.298 | -0.06 | -4.42% | 1.388 | 1.39 | 1.298 | 6,179 |
| 03 Sep 2024 | 1.358 | -0.12 | -8.37% | 1.50 | 1.532 | 1.358 | 1,287 |
| 02 Sep 2024 | 1.482 | 0.08 | 5.71% | 1.504 | 1.504 | 1.424 | 2,970 |
| 30 Ago 2024 | 1.402 | -0.08 | -5.65% | 1.446 | 1.474 | 1.402 | 186 |
| 29 Ago 2024 | 1.486 | 0.08 | 5.39% | 1.44 | 1.498 | 1.28 | 22,993 |
| 28 Ago 2024 | 1.41 | -0.01 | -0.98% | 1.362 | 1.522 | 1.342 | 13,648 |
| 27 Ago 2024 | 1.424 | -0.06 | -3.78% | 1.506 | 1.508 | 1.42 | 2,581 |
| 26 Ago 2024 | 1.48 | 0.10 | 7.40% | 1.404 | 1.488 | 1.38 | 9,310 |
| 23 Ago 2024 | 1.378 | 0.10 | 7.82% | 1.312 | 1.378 | 1.312 | 2,912 |
| 22 Ago 2024 | 1.278 | -0.02 | -1.69% | 1.294 | 1.30 | 1.278 | 2,284 |
| 21 Ago 2024 | 1.30 | 0.00 | 0.31% | 1.334 | 1.334 | 1.284 | 4,196 |
| 20 Ago 2024 | 1.296 | -0.02 | -1.67% | 1.258 | 1.342 | 1.258 | 6,554 |
| 19 Ago 2024 | 1.318 | 0.00 | 0.00% | 1.242 | 1.32 | 1.242 | 8,417 |
| 16 Ago 2024 | 1.318 | 0.08 | 6.12% | 1.242 | 1.338 | 1.242 | 5,581 |
| 15 Ago 2024 | 1.242 | -0.02 | -1.58% | 1.28 | 1.28 | 1.242 | 1,788 |
| 14 Ago 2024 | 1.262 | 0.00 | -0.32% | 1.276 | 1.30 | 1.242 | 12,575 |
| 13 Ago 2024 | 1.266 | -0.01 | -0.47% | 1.288 | 1.306 | 1.242 | 4,365 |
| 12 Ago 2024 | 1.272 | 0.01 | 0.63% | 1.28 | 1.28 | 1.216 | 21,750 |
| 09 Ago 2024 | 1.264 | 0.04 | 2.93% | 1.292 | 1.292 | 1.264 | 10,494 |
| 08 Ago 2024 | 1.228 | -0.04 | -2.85% | 1.276 | 1.276 | 1.228 | 58 |
| 07 Ago 2024 | 1.264 | -0.02 | -1.25% | 1.286 | 1.36 | 1.244 | 23,457 |
| 06 Ago 2024 | 1.28 | -0.10 | -7.11% | 1.362 | 1.412 | 1.28 | 7,800 |
| 05 Ago 2024 | 1.378 | -0.08 | -5.62% | 1.386 | 1.394 | 1.35 | 12,180 |
| 02 Ago 2024 | 1.46 | -0.10 | -6.41% | 1.586 | 1.586 | 1.46 | 1,111 |
| 01 Ago 2024 | 1.56 | 0.04 | 2.63% | 1.56 | 1.56 | 1.56 | 500 |
| 31 Jul 2024 | 1.52 | -0.05 | -2.94% | 1.496 | 1.52 | 1.496 | 610 |
| 30 Jul 2024 | 1.566 | 0.02 | 1.03% | 1.584 | 1.584 | 1.566 | 5,852 |
| 29 Jul 2024 | 1.55 | -0.04 | -2.27% | 1.54 | 1.55 | 1.54 | 219 |
| 26 Jul 2024 | 1.586 | 0.07 | 4.89% | 1.642 | 1.65 | 1.586 | 2,536 |
| 25 Jul 2024 | 1.512 | -0.02 | -1.05% | 1.552 | 1.552 | 1.512 | 3,820 |
| 24 Jul 2024 | 1.528 | -0.03 | -1.80% | 1.528 | 1.528 | 1.528 | 348 |
| 23 Jul 2024 | 1.556 | -0.01 | -0.64% | 1.556 | 1.556 | 1.556 | 300 |
| 22 Jul 2024 | 1.566 | -0.01 | -0.89% | 1.56 | 1.63 | 1.56 | 148 |
| 19 Jul 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.58 | 1.58 | 0.00 |
| 18 Jul 2024 | 1.58 | -0.06 | -3.78% | 1.622 | 1.69 | 1.58 | 4,699 |
| 17 Jul 2024 | 1.642 | -0.05 | -3.07% | 1.642 | 1.642 | 1.642 | 1,224 |
| 16 Jul 2024 | 1.694 | 0.00 | 0.24% | 1.646 | 1.694 | 1.646 | 1,288 |
| 15 Jul 2024 | 1.69 | 0.11 | 6.83% | 1.59 | 1.69 | 1.59 | 2,226 |
| 12 Jul 2024 | 1.582 | -0.07 | -4.12% | 1.59 | 1.666 | 1.582 | 1,057 |
| 11 Jul 2024 | 1.65 | 0.01 | 0.73% | 1.65 | 1.65 | 1.65 | 52 |
| 10 Jul 2024 | 1.638 | -0.04 | -2.50% | 1.646 | 1.646 | 1.638 | 1,587 |
| 09 Jul 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0.00 |
| 08 Jul 2024 | 1.68 | -0.03 | -1.98% | 1.626 | 1.68 | 1.626 | 2,776 |
| 05 Jul 2024 | 1.714 | 0.00 | 0.00% | 1.714 | 1.714 | 1.714 | 0.00 |
