Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
PSLV.U Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 10.46 | 0.00 | 0.00% | 10.46 | 10.46 | 10.46 | 0 |
| 30 May 2024 | 10.46 | -0.30 | -2.79% | 10.61 | 10.65 | 10.46 | 400 |
| 29 May 2024 | 10.76 | 0.11 | 1.03% | 10.67 | 10.85 | 10.67 | 37,300 |
| 28 May 2024 | 10.65 | 0.08 | 0.76% | 10.57 | 10.75 | 10.57 | 2,573 |
| 27 May 2024 | 10.57 | 0.26 | 2.52% | 10.63 | 10.63 | 10.54 | 1,900 |
| 24 May 2024 | 10.31 | 0.00 | 0.00% | 10.31 | 10.31 | 10.31 | 0 |
| 23 May 2024 | 10.31 | -0.20 | -1.90% | 10.32 | 10.34 | 10.31 | 15,500 |
| 22 May 2024 | 10.51 | -0.19 | -1.78% | 10.72 | 10.72 | 10.51 | 2,100 |
| 21 May 2024 | 10.70 | 0.30 | 2.88% | 10.68 | 10.70 | 10.68 | 812 |
| 17 May 2024 | 10.40 | 0.39 | 3.90% | 10.30 | 10.40 | 10.30 | 500 |
| 16 May 2024 | 10.01 | 0.01 | 0.10% | 9.98 | 10.01 | 9.92 | 1,000 |
| 15 May 2024 | 10.00 | 0.54 | 5.71% | 9.79 | 10.00 | 9.76 | 7,122 |
| 14 May 2024 | 9.46 | 0.00 | 0.00% | 9.46 | 9.46 | 9.46 | 0 |
| 13 May 2024 | 9.46 | 0.00 | 0.00% | 9.46 | 9.46 | 9.46 | 0 |
| 10 May 2024 | 9.46 | 0.00 | 0.00% | 9.46 | 9.46 | 9.46 | 30 |
| 09 May 2024 | 9.46 | 0.16 | 1.72% | 9.46 | 9.46 | 9.46 | 100 |
| 08 May 2024 | 9.30 | 0.02 | 0.22% | 9.30 | 9.30 | 9.30 | 270 |
| 07 May 2024 | 9.28 | 0.00 | 0.00% | 9.28 | 9.28 | 9.28 | 0 |
| 06 May 2024 | 9.28 | 0.40 | 4.50% | 9.24 | 9.28 | 9.24 | 800 |
| 03 May 2024 | 8.88 | -0.12 | -1.33% | 8.97 | 8.97 | 8.88 | 1,550 |
| 02 May 2024 | 9.00 | 0.09 | 1.01% | 8.83 | 9.00 | 8.83 | 3,500 |
| 01 May 2024 | 8.91 | 0.02 | 0.22% | 8.90 | 8.97 | 8.90 | 930 |
| 30 Abr 2024 | 8.89 | -0.42 | -4.51% | 8.96 | 9.00 | 8.88 | 800 |
| 29 Abr 2024 | 9.31 | 0.03 | 0.32% | 9.25 | 9.31 | 9.25 | 600 |
| 26 Abr 2024 | 9.28 | 0.00 | 0.00% | 9.28 | 9.28 | 9.28 | 0 |
| 25 Abr 2024 | 9.28 | 0.03 | 0.32% | 9.24 | 9.31 | 9.24 | 733 |
| 24 Abr 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 0 |
| 23 Abr 2024 | 9.25 | 0.03 | 0.33% | 9.25 | 9.25 | 9.25 | 200 |
| 22 Abr 2024 | 9.22 | -0.35 | -3.66% | 9.18 | 9.29 | 9.18 | 2,200 |
| 19 Abr 2024 | 9.57 | 0.00 | 0.00% | 9.57 | 9.57 | 9.57 | 0 |
| 18 Abr 2024 | 9.57 | -0.09 | -0.93% | 9.57 | 9.57 | 9.57 | 500 |
| 17 Abr 2024 | 9.66 | 0.12 | 1.26% | 9.69 | 9.69 | 9.66 | 200 |
| 16 Abr 2024 | 9.54 | -0.21 | -2.15% | 9.56 | 9.56 | 9.43 | 5,500 |
| 15 Abr 2024 | 9.75 | 0.35 | 3.72% | 9.49 | 9.75 | 9.49 | 6,800 |
| 12 Abr 2024 | 9.40 | 0.03 | 0.32% | 9.79 | 9.88 | 9.40 | 1,300 |
| 11 Abr 2024 | 9.37 | 0.16 | 1.74% | 9.33 | 9.37 | 9.33 | 1,114 |
| 10 Abr 2024 | 9.21 | 0.00 | 0.00% | 9.21 | 9.21 | 9.21 | 0 |
| 09 Abr 2024 | 9.21 | -0.09 | -0.97% | 9.50 | 9.50 | 9.21 | 2,500 |
| 08 Abr 2024 | 9.30 | 0.05 | 0.54% | 9.30 | 9.30 | 9.30 | 6,171 |
| 05 Abr 2024 | 9.25 | 0.12 | 1.31% | 8.99 | 9.25 | 8.99 | 7,545 |
| 04 Abr 2024 | 9.13 | 0.00 | 0.00% | 9.13 | 9.13 | 9.13 | 20 |
| 03 Abr 2024 | 9.13 | 0.33 | 3.75% | 8.90 | 9.13 | 8.89 | 3,050 |
| 02 Abr 2024 | 8.80 | 0.60 | 7.32% | 8.63 | 8.80 | 8.63 | 1,400 |
| 01 Abr 2024 | 8.20 | 0.00 | 0.00% | 8.20 | 8.20 | 8.20 | 40 |
| 28 Mar 2024 | 8.20 | 0.00 | 0.00% | 8.20 | 8.20 | 8.20 | 10 |
| 27 Mar 2024 | 8.20 | 0.00 | 0.00% | 8.16 | 8.20 | 8.16 | 3,789 |
| 26 Mar 2024 | 8.20 | 0.04 | 0.49% | 8.11 | 8.20 | 8.11 | 2,000 |
| 25 Mar 2024 | 8.16 | -0.22 | -2.63% | 8.16 | 8.16 | 8.16 | 247 |
| 22 Mar 2024 | 8.38 | 0.00 | 0.00% | 8.38 | 8.38 | 8.38 | 0 |
| 21 Mar 2024 | 8.38 | 0.08 | 0.96% | 8.38 | 8.38 | 8.38 | 500 |
| 20 Mar 2024 | 8.30 | -0.09 | -1.07% | 8.26 | 8.30 | 8.26 | 960 |
| 19 Mar 2024 | 8.39 | 0.00 | 0.00% | 8.39 | 8.39 | 8.39 | 50 |
| 18 Mar 2024 | 8.39 | 0.00 | 0.00% | 8.39 | 8.39 | 8.39 | 0 |
| 15 Mar 2024 | 8.39 | 0.04 | 0.48% | 8.38 | 8.46 | 8.38 | 1,150 |
| 14 Mar 2024 | 8.35 | 0.00 | 0.00% | 8.35 | 8.35 | 8.35 | 0 |
| 13 Mar 2024 | 8.35 | 0.23 | 2.83% | 8.36 | 8.36 | 8.35 | 600 |
| 12 Mar 2024 | 8.12 | 0.00 | 0.00% | 8.12 | 8.12 | 8.12 | 21 |
| 11 Mar 2024 | 8.12 | 0.00 | 0.00% | 8.12 | 8.12 | 8.12 | 0 |
| 08 Mar 2024 | 8.12 | -0.02 | -0.25% | 8.08 | 8.12 | 8.08 | 1,100 |
| 07 Mar 2024 | 8.14 | 0.10 | 1.24% | 8.14 | 8.14 | 8.14 | 400 |
| 06 Mar 2024 | 8.04 | 0.14 | 1.77% | 8.02 | 8.05 | 8.02 | 970 |
| 05 Mar 2024 | 7.90 | -0.05 | -0.63% | 7.90 | 7.90 | 7.90 | 100 |
