Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PZX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.9795 | 0.02 | 0.53% | 3.906 | 3.9795 | 3.9005 | 10,526 |
| 25 Jul 2024 | 3.9585 | -0.08 | -2.09% | 3.95 | 4.0195 | 3.924 | 25,835 |
| 24 Jul 2024 | 4.043 | -0.02 | -0.41% | 4.055 | 4.055 | 3.9755 | 3,149 |
| 23 Jul 2024 | 4.0595 | -0.04 | -0.98% | 4.0955 | 4.17 | 4.0105 | 28,866 |
| 22 Jul 2024 | 4.0995 | 0.03 | 0.74% | 4.0995 | 4.0995 | 4.044 | 4,519 |
| 19 Jul 2024 | 4.0695 | 0.02 | 0.48% | 4.028 | 4.0695 | 3.99 | 5,811 |
| 18 Jul 2024 | 4.05 | 0.00 | 0.01% | 4.05 | 4.10 | 4.0105 | 21,749 |
| 17 Jul 2024 | 4.0495 | 0.01 | 0.22% | 4.0495 | 4.0495 | 4.00 | 9,035 |
| 16 Jul 2024 | 4.0405 | -0.15 | -3.63% | 4.0555 | 4.0995 | 3.9495 | 19,617 |
| 15 Jul 2024 | 4.1925 | -0.13 | -2.96% | 4.2795 | 4.2795 | 4.15 | 55,829 |
| 12 Jul 2024 | 4.3205 | 0.07 | 1.67% | 4.3005 | 4.3795 | 4.3005 | 7,439 |
| 11 Jul 2024 | 4.2495 | 0.05 | 1.18% | 4.2495 | 4.2495 | 4.1605 | 1,883 |
| 10 Jul 2024 | 4.20 | 0.00 | 0.00% | 4.1895 | 4.20 | 4.16 | 9,043 |
| 09 Jul 2024 | 4.20 | -0.01 | -0.21% | 4.194 | 4.20 | 4.1315 | 35,386 |
| 08 Jul 2024 | 4.209 | -0.07 | -1.53% | 4.15 | 4.209 | 4.0905 | 16,503 |
| 05 Jul 2024 | 4.2745 | 0.05 | 1.28% | 4.303 | 4.3195 | 4.233 | 9,286 |
| 04 Jul 2024 | 4.2205 | -0.22 | -4.93% | 4.392 | 4.392 | 4.2205 | 24,260 |
| 03 Jul 2024 | 4.4395 | 0.14 | 3.24% | 4.4385 | 4.4395 | 4.389 | 8,152 |
| 02 Jul 2024 | 4.30 | 0.10 | 2.36% | 4.33 | 4.3895 | 4.2965 | 7,948 |
| 01 Jul 2024 | 4.201 | -0.06 | -1.36% | 4.181 | 4.3005 | 4.1595 | 17,304 |
| 28 Jun 2024 | 4.259 | -0.01 | -0.27% | 4.2005 | 4.2795 | 4.2005 | 6,742 |
| 27 Jun 2024 | 4.2705 | -0.13 | -2.94% | 4.33 | 4.3595 | 4.2705 | 6,698 |
| 26 Jun 2024 | 4.40 | 0.06 | 1.30% | 4.4005 | 4.4695 | 4.3705 | 9,772 |
| 25 Jun 2024 | 4.3435 | -0.10 | -2.16% | 4.44 | 4.46 | 4.3435 | 8,432 |
| 24 Jun 2024 | 4.4395 | 0.00 | 0.00% | 4.36 | 4.4395 | 4.313 | 5,427 |
| 21 Jun 2024 | 4.4395 | 0.01 | 0.31% | 4.3785 | 4.4495 | 4.369 | 5,821 |
| 20 Jun 2024 | 4.426 | -0.01 | -0.25% | 4.422 | 4.4995 | 4.4205 | 7,868 |
| 19 Jun 2024 | 4.437 | 0.10 | 2.26% | 4.4895 | 4.4895 | 4.3905 | 16,081 |
| 18 Jun 2024 | 4.339 | 0.04 | 0.90% | 4.2745 | 4.37 | 4.2405 | 8,273 |
| 17 Jun 2024 | 4.3005 | -0.10 | -2.17% | 4.3575 | 4.3895 | 4.3005 | 5,101 |
| 14 Jun 2024 | 4.396 | 0.00 | 0.05% | 4.3405 | 4.3975 | 4.3405 | 2,325 |
| 13 Jun 2024 | 4.394 | 0.01 | 0.24% | 4.3795 | 4.4245 | 4.2805 | 16,046 |
| 12 Jun 2024 | 4.3835 | -0.17 | -3.65% | 4.4275 | 4.4275 | 4.3005 | 7,692 |
| 11 Jun 2024 | 4.5495 | 0.08 | 1.79% | 4.47 | 4.5495 | 4.412 | 33,707 |
| 10 Jun 2024 | 4.4695 | -0.22 | -4.70% | 4.62 | 4.653 | 4.4155 | 59,998 |
| 07 Jun 2024 | 4.69 | -0.15 | -3.03% | 4.583 | 4.69 | 4.466 | 26,031 |
| 06 Jun 2024 | 4.8365 | -0.09 | -1.76% | 4.6875 | 4.8365 | 4.6875 | 4,861 |
| 05 Jun 2024 | 4.923 | 0.18 | 3.85% | 4.7905 | 4.923 | 4.7905 | 14,583 |
| 04 Jun 2024 | 4.7405 | -0.04 | -0.85% | 4.7865 | 4.8525 | 4.7405 | 6,861 |
| 03 Jun 2024 | 4.781 | 0.13 | 2.91% | 4.7975 | 4.805 | 4.72 | 16,108 |
| 31 May 2024 | 4.646 | -0.17 | -3.61% | 4.7705 | 4.7705 | 4.6005 | 22,238 |
| 30 May 2024 | 4.82 | -0.02 | -0.36% | 4.7305 | 4.8275 | 4.7195 | 18,625 |
| 29 May 2024 | 4.8375 | -0.06 | -1.15% | 4.8875 | 4.8875 | 4.77 | 27,263 |
| 28 May 2024 | 4.894 | -0.12 | -2.37% | 4.9995 | 4.9995 | 4.89 | 9,063 |
| 27 May 2024 | 5.013 | 0.06 | 1.22% | 4.92 | 5.013 | 4.9135 | 11,180 |
| 24 May 2024 | 4.9525 | -0.03 | -0.55% | 4.918 | 5.00 | 4.8745 | 20,372 |
| 23 May 2024 | 4.98 | -0.24 | -4.52% | 5.079 | 5.119 | 4.92 | 29,991 |
| 22 May 2024 | 5.216 | 0.05 | 1.03% | 5.195 | 5.239 | 5.19 | 1,402 |
| 21 May 2024 | 5.163 | -0.10 | -1.83% | 5.25 | 5.276 | 5.16 | 27,648 |
| 20 May 2024 | 5.259 | -0.04 | -0.75% | 5.407 | 5.407 | 5.258 | 14,374 |
| 17 May 2024 | 5.299 | 0.25 | 4.87% | 5.109 | 5.435 | 5.109 | 49,262 |
| 16 May 2024 | 5.053 | 0.32 | 6.67% | 4.996 | 5.21 | 4.99 | 74,751 |
| 15 May 2024 | 4.737 | -0.08 | -1.66% | 4.737 | 4.7885 | 4.687 | 39,459 |
| 14 May 2024 | 4.817 | -0.10 | -2.08% | 4.746 | 4.8295 | 4.7405 | 13,333 |
| 13 May 2024 | 4.9195 | 0.00 | 0.00% | 4.9195 | 4.9195 | 4.84 | 15,435 |
| 10 May 2024 | 4.9195 | 0.20 | 4.34% | 4.8215 | 4.9195 | 4.8215 | 25,540 |
| 09 May 2024 | 4.715 | 0.20 | 4.35% | 4.6775 | 4.715 | 4.5975 | 8,589 |
| 08 May 2024 | 4.5185 | -0.20 | -4.27% | 4.5895 | 4.67 | 4.5005 | 22,449 |
| 07 May 2024 | 4.72 | 0.08 | 1.74% | 4.687 | 4.7615 | 4.6495 | 30,725 |
| 06 May 2024 | 4.6395 | -0.15 | -3.13% | 4.6495 | 4.6915 | 4.5705 | 27,561 |
| 03 May 2024 | 4.7895 | 0.09 | 1.92% | 4.75 | 4.7995 | 4.678 | 63,234 |
| 02 May 2024 | 4.6995 | 0.49 | 11.61% | 4.458 | 4.70 | 4.45 | 74,673 |
| 30 Abr 2024 | 4.2105 | -0.14 | -3.11% | 4.3195 | 4.3195 | 4.2105 | 21,717 |
| 29 Abr 2024 | 4.3455 | 0.12 | 2.72% | 4.35 | 4.4175 | 4.3205 | 45,749 |
