PEA Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.475 | 0.005 | 1.06% | 0.47 | 0.49 | 0.47 | 56,888 |
16 May 2024 | 0.47 | 0.025 | 5.62% | 0.45 | 0.47 | 0.45 | 56,688 |
15 May 2024 | 0.445 | -0.005 | -1.11% | 0.45 | 0.45 | 0.445 | 14,877 |
14 May 2024 | 0.45 | 0.03 | 7.14% | 0.42 | 0.45 | 0.42 | 111,673 |
13 May 2024 | 0.42 | 0.02 | 5.00% | 0.41 | 0.43 | 0.41 | 71,688 |
10 May 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 9,550 |
09 May 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.41 | 0.40 | 30,000 |
08 May 2024 | 0.40 | -0.01 | -2.44% | 0.405 | 0.405 | 0.40 | 19,600 |
07 May 2024 | 0.41 | 0.00 | 0.00% | 0.405 | 0.41 | 0.40 | 35,650 |
06 May 2024 | 0.41 | 0.02 | 5.13% | 0.385 | 0.41 | 0.385 | 58,750 |
03 May 2024 | 0.39 | -0.01 | -2.50% | 0.40 | 0.41 | 0.385 | 148,345 |
02 May 2024 | 0.40 | 0.02 | 5.26% | 0.385 | 0.40 | 0.385 | 4,500 |
01 May 2024 | 0.38 | 0.00 | 0.00% | 0.385 | 0.40 | 0.38 | 36,500 |
30 Abr 2024 | 0.38 | -0.025 | -6.17% | 0.405 | 0.405 | 0.38 | 20,310 |
29 Abr 2024 | 0.405 | 0.05 | 14.08% | 0.355 | 0.41 | 0.355 | 327,347 |
26 Abr 2024 | 0.355 | 0.005 | 1.43% | 0.36 | 0.36 | 0.35 | 65,833 |
25 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.36 | 0.35 | 128,500 |
24 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 173,200 |
23 Abr 2024 | 0.35 | -0.005 | -1.41% | 0.36 | 0.36 | 0.35 | 59,554 |
22 Abr 2024 | 0.355 | 0.00 | 0.00% | 0.36 | 0.36 | 0.35 | 38,117 |
19 Abr 2024 | 0.355 | 0.005 | 1.43% | 0.355 | 0.36 | 0.355 | 9,950 |
18 Abr 2024 | 0.35 | -0.01 | -2.78% | 0.35 | 0.355 | 0.35 | 18,880 |
17 Abr 2024 | 0.36 | 0.00 | 0.00% | 0.35 | 0.36 | 0.35 | 35,300 |
16 Abr 2024 | 0.36 | 0.01 | 2.86% | 0.35 | 0.36 | 0.35 | 98,133 |
15 Abr 2024 | 0.35 | -0.02 | -5.41% | 0.36 | 0.365 | 0.35 | 76,600 |
12 Abr 2024 | 0.37 | -0.01 | -2.63% | 0.37 | 0.37 | 0.355 | 126,601 |
11 Abr 2024 | 0.38 | -0.005 | -1.30% | 0.39 | 0.39 | 0.36 | 44,090 |
10 Abr 2024 | 0.385 | -0.02 | -4.94% | 0.40 | 0.40 | 0.38 | 89,900 |
09 Abr 2024 | 0.405 | 0.01 | 2.53% | 0.40 | 0.405 | 0.40 | 8,500 |
08 Abr 2024 | 0.395 | -0.03 | -7.06% | 0.42 | 0.42 | 0.395 | 32,827 |
05 Abr 2024 | 0.425 | 0.02 | 4.94% | 0.395 | 0.425 | 0.385 | 151,674 |
04 Abr 2024 | 0.405 | -0.01 | -2.41% | 0.42 | 0.42 | 0.40 | 62,175 |
03 Abr 2024 | 0.415 | 0.00 | 0.00% | 0.425 | 0.43 | 0.39 | 64,454 |
02 Abr 2024 | 0.415 | 0.025 | 6.41% | 0.39 | 0.42 | 0.385 | 110,409 |
01 Abr 2024 | 0.39 | 0.035 | 9.86% | 0.36 | 0.39 | 0.355 | 336,884 |
28 Mar 2024 | 0.355 | 0.015 | 4.41% | 0.34 | 0.36 | 0.33 | 172,172 |
27 Mar 2024 | 0.34 | -0.01 | -2.86% | 0.34 | 0.345 | 0.335 | 103,716 |
26 Mar 2024 | 0.35 | 0.00 | 0.00% | 0.34 | 0.35 | 0.33 | 105,575 |
25 Mar 2024 | 0.35 | 0.01 | 2.94% | 0.345 | 0.35 | 0.34 | 56,814 |
22 Mar 2024 | 0.34 | 0.01 | 3.03% | 0.345 | 0.36 | 0.34 | 54,760 |
21 Mar 2024 | 0.33 | -0.01 | -2.94% | 0.35 | 0.35 | 0.33 | 40,260 |
20 Mar 2024 | 0.34 | 0.01 | 3.03% | 0.33 | 0.34 | 0.33 | 58,611 |
19 Mar 2024 | 0.33 | 0.01 | 3.13% | 0.325 | 0.335 | 0.325 | 31,010 |
18 Mar 2024 | 0.32 | -0.01 | -3.03% | 0.335 | 0.335 | 0.305 | 74,148 |
15 Mar 2024 | 0.33 | 0.01 | 3.13% | 0.315 | 0.34 | 0.315 | 9,123 |
14 Mar 2024 | 0.32 | -0.02 | -5.88% | 0.34 | 0.34 | 0.315 | 73,820 |
13 Mar 2024 | 0.34 | 0.01 | 3.03% | 0.34 | 0.34 | 0.34 | 6,500 |
12 Mar 2024 | 0.33 | -0.01 | -2.94% | 0.335 | 0.34 | 0.33 | 35,587 |
11 Mar 2024 | 0.34 | 0.01 | 3.03% | 0.34 | 0.35 | 0.34 | 19,500 |
08 Mar 2024 | 0.33 | -0.005 | -1.49% | 0.33 | 0.33 | 0.33 | 10,000 |
07 Mar 2024 | 0.335 | 0.00 | 0.00% | 0.34 | 0.34 | 0.335 | 7,000 |
06 Mar 2024 | 0.335 | -0.015 | -4.29% | 0.35 | 0.35 | 0.33 | 86,793 |
05 Mar 2024 | 0.35 | 0.00 | 0.00% | 0.355 | 0.355 | 0.35 | 30,083 |
04 Mar 2024 | 0.35 | 0.01 | 2.94% | 0.345 | 0.355 | 0.345 | 27,570 |
01 Mar 2024 | 0.34 | -0.005 | -1.45% | 0.34 | 0.345 | 0.34 | 17,820 |
29 Feb 2024 | 0.345 | 0.00 | 0.00% | 0.345 | 0.345 | 0.345 | 30,968 |
28 Feb 2024 | 0.345 | -0.005 | -1.43% | 0.34 | 0.345 | 0.34 | 3,500 |
27 Feb 2024 | 0.35 | 0.005 | 1.45% | 0.35 | 0.35 | 0.35 | 5,136 |
26 Feb 2024 | 0.345 | -0.005 | -1.43% | 0.35 | 0.35 | 0.345 | 25,200 |
23 Feb 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 14,500 |
22 Feb 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 12,500 |
21 Feb 2024 | 0.35 | 0.005 | 1.45% | 0.35 | 0.36 | 0.35 | 22,197 |