Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
PXT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 23.15 | -0.57 | -2.40% | 23.84 | 23.90 | 23.14 | 305,034 |
| 15 May 2024 | 23.72 | -0.06 | -0.25% | 23.78 | 23.85 | 23.48 | 662,333 |
| 14 May 2024 | 23.78 | -0.30 | -1.25% | 24.00 | 24.21 | 23.68 | 326,387 |
| 13 May 2024 | 24.08 | -0.02 | -0.08% | 24.16 | 24.33 | 23.91 | 874,768 |
| 10 May 2024 | 24.10 | -0.50 | -2.03% | 24.48 | 24.55 | 24.07 | 344,390 |
| 09 May 2024 | 24.60 | 0.93 | 3.93% | 23.75 | 24.86 | 23.74 | 556,069 |
| 08 May 2024 | 23.67 | -0.04 | -0.17% | 23.69 | 23.92 | 23.62 | 293,118 |
| 07 May 2024 | 23.71 | 0.19 | 0.81% | 23.55 | 23.87 | 23.50 | 400,044 |
| 06 May 2024 | 23.52 | -0.34 | -1.42% | 23.86 | 23.95 | 23.50 | 559,175 |
| 03 May 2024 | 23.86 | -0.08 | -0.33% | 24.00 | 24.03 | 23.66 | 449,799 |
| 02 May 2024 | 23.94 | 0.27 | 1.14% | 23.64 | 24.07 | 23.64 | 504,653 |
| 01 May 2024 | 23.67 | -0.33 | -1.38% | 23.86 | 23.95 | 23.45 | 374,797 |
| 30 Abr 2024 | 24.00 | -0.40 | -1.64% | 24.40 | 24.40 | 23.90 | 343,865 |
| 29 Abr 2024 | 24.40 | 0.16 | 0.66% | 24.16 | 24.46 | 24.06 | 260,740 |
| 26 Abr 2024 | 24.24 | -0.09 | -0.37% | 24.31 | 24.40 | 24.15 | 365,437 |
| 25 Abr 2024 | 24.33 | 0.10 | 0.41% | 24.02 | 24.35 | 23.99 | 232,788 |
| 24 Abr 2024 | 24.23 | 0.03 | 0.12% | 24.18 | 24.43 | 24.08 | 137,380 |
| 23 Abr 2024 | 24.20 | 0.50 | 2.11% | 23.69 | 24.24 | 23.50 | 270,204 |
| 22 Abr 2024 | 23.70 | -0.04 | -0.17% | 23.64 | 23.84 | 23.43 | 267,174 |
| 19 Abr 2024 | 23.74 | 0.13 | 0.55% | 23.65 | 23.95 | 23.51 | 311,338 |
| 18 Abr 2024 | 23.61 | 0.03 | 0.13% | 23.58 | 23.88 | 23.46 | 400,602 |
| 17 Abr 2024 | 23.58 | 0.08 | 0.34% | 23.44 | 23.88 | 23.38 | 593,153 |
| 16 Abr 2024 | 23.50 | 0.15 | 0.64% | 23.19 | 23.63 | 23.11 | 414,281 |
| 15 Abr 2024 | 23.35 | -0.13 | -0.55% | 23.47 | 23.51 | 23.13 | 359,600 |
| 12 Abr 2024 | 23.48 | -0.10 | -0.42% | 23.70 | 23.99 | 23.41 | 263,249 |
| 11 Abr 2024 | 23.58 | -0.02 | -0.08% | 23.63 | 23.83 | 23.46 | 489,407 |
| 10 Abr 2024 | 23.60 | 0.45 | 1.94% | 23.21 | 23.60 | 23.21 | 440,130 |
| 09 Abr 2024 | 23.15 | 0.03 | 0.13% | 23.06 | 23.34 | 23.01 | 381,215 |
| 08 Abr 2024 | 23.12 | 0.11 | 0.48% | 22.93 | 23.42 | 22.93 | 431,787 |
| 05 Abr 2024 | 23.01 | 0.70 | 3.14% | 22.38 | 23.18 | 22.38 | 925,514 |
| 04 Abr 2024 | 22.31 | 0.09 | 0.41% | 22.29 | 22.47 | 22.17 | 466,640 |
| 03 Abr 2024 | 22.22 | 0.22 | 1.00% | 22.11 | 22.26 | 21.79 | 564,714 |
| 02 Abr 2024 | 22.00 | 0.16 | 0.73% | 21.84 | 22.22 | 21.84 | 585,463 |
| 01 Abr 2024 | 21.84 | 0.20 | 0.92% | 21.96 | 21.96 | 21.71 | 488,336 |
| 28 Mar 2024 | 21.64 | 0.12 | 0.56% | 21.60 | 21.78 | 21.45 | 772,683 |
| 27 Mar 2024 | 21.52 | 0.09 | 0.42% | 21.41 | 21.69 | 21.36 | 331,048 |
| 26 Mar 2024 | 21.43 | -0.13 | -0.60% | 21.57 | 21.65 | 21.20 | 339,477 |
| 25 Mar 2024 | 21.56 | 0.38 | 1.79% | 21.20 | 21.65 | 21.20 | 665,881 |
| 22 Mar 2024 | 21.18 | -0.23 | -1.07% | 21.40 | 21.44 | 21.09 | 487,572 |
| 21 Mar 2024 | 21.41 | 0.21 | 0.99% | 21.23 | 21.68 | 21.23 | 585,324 |
| 20 Mar 2024 | 21.20 | -0.10 | -0.47% | 21.15 | 21.31 | 21.01 | 395,216 |
| 19 Mar 2024 | 21.30 | 0.09 | 0.42% | 21.15 | 21.41 | 21.08 | 632,265 |
| 18 Mar 2024 | 21.21 | 0.13 | 0.62% | 21.16 | 21.28 | 20.92 | 1,101,062 |
| 15 Mar 2024 | 21.08 | 0.18 | 0.86% | 20.87 | 21.19 | 20.76 | 697,408 |
| 14 Mar 2024 | 20.90 | -0.01 | -0.05% | 20.69 | 21.09 | 20.44 | 727,535 |
| 13 Mar 2024 | 20.91 | -0.14 | -0.67% | 21.16 | 21.39 | 20.91 | 485,320 |
| 12 Mar 2024 | 21.05 | -0.10 | -0.47% | 21.11 | 21.26 | 20.87 | 500,731 |
| 11 Mar 2024 | 21.15 | 0.19 | 0.91% | 20.88 | 21.26 | 20.61 | 341,066 |
| 08 Mar 2024 | 20.96 | -0.15 | -0.71% | 21.02 | 21.23 | 20.53 | 862,578 |
| 07 Mar 2024 | 21.11 | 0.53 | 2.58% | 21.00 | 21.25 | 20.55 | 566,539 |
| 06 Mar 2024 | 20.58 | 0.38 | 1.88% | 20.65 | 20.93 | 20.25 | 874,663 |
| 05 Mar 2024 | 20.20 | -0.66 | -3.16% | 20.83 | 21.04 | 20.17 | 1,002,489 |
| 04 Mar 2024 | 20.86 | 0.36 | 1.76% | 21.14 | 21.40 | 20.57 | 1,613,331 |
| 01 Mar 2024 | 20.50 | -1.40 | -6.39% | 22.49 | 22.49 | 20.21 | 2,673,636 |
| 29 Feb 2024 | 21.90 | 0.01 | 0.05% | 21.95 | 22.35 | 21.80 | 797,705 |
| 28 Feb 2024 | 21.89 | 0.08 | 0.37% | 21.99 | 21.99 | 21.65 | 554,754 |
| 27 Feb 2024 | 21.81 | 0.24 | 1.11% | 21.57 | 21.86 | 21.47 | 456,958 |
| 26 Feb 2024 | 21.57 | 0.03 | 0.14% | 21.54 | 22.00 | 21.38 | 402,165 |
| 23 Feb 2024 | 21.54 | 0.39 | 1.84% | 21.18 | 21.58 | 20.89 | 1,104,537 |
| 22 Feb 2024 | 21.15 | -0.23 | -1.08% | 21.39 | 21.64 | 21.14 | 807,408 |
| 21 Feb 2024 | 21.38 | 0.19 | 0.90% | 21.19 | 21.52 | 21.11 | 639,287 |
| 20 Feb 2024 | 21.19 | 0.36 | 1.73% | 20.95 | 21.83 | 20.95 | 1,196,459 |
