Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
PEGRY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 14.75 | 0.04 | 0.27% | 14.69 | 14.75 | 14.53 | 67,020 |
| 26 Jun 2024 | 14.71 | -0.45 | -2.94% | 14.85 | 14.9575 | 14.71 | 134,009 |
| 25 Jun 2024 | 15.156 | -0.06 | -0.42% | 15.2025 | 15.27 | 15.1181 | 88,563 |
| 24 Jun 2024 | 15.22 | -0.13 | -0.85% | 15.46 | 15.48 | 15.15 | 134,964 |
| 21 Jun 2024 | 15.35 | -0.16 | -1.00% | 15.50 | 15.522 | 15.35 | 22,949 |
| 20 Jun 2024 | 15.505 | 0.08 | 0.49% | 15.52 | 15.64 | 15.44 | 13,335 |
| 18 Jun 2024 | 15.43 | 0.20 | 1.28% | 15.47 | 15.47 | 15.35 | 21,806 |
| 17 Jun 2024 | 15.235 | -0.18 | -1.14% | 15.40 | 15.40 | 15.14 | 16,523 |
| 14 Jun 2024 | 15.41 | -0.09 | -0.58% | 15.41 | 15.52 | 15.18 | 26,188 |
| 13 Jun 2024 | 15.50 | 0.28 | 1.84% | 15.68 | 15.734 | 15.37 | 70,154 |
| 12 Jun 2024 | 15.22 | 0.22 | 1.47% | 15.33 | 15.43 | 15.22 | 126,816 |
| 11 Jun 2024 | 15.00 | -0.29 | -1.90% | 14.90 | 15.13 | 14.90 | 150,395 |
| 10 Jun 2024 | 15.29 | 0.17 | 1.12% | 15.0625 | 15.32 | 14.78 | 10,825 |
| 07 Jun 2024 | 15.12 | -0.41 | -2.64% | 15.3125 | 15.3125 | 14.97 | 9,823 |
| 06 Jun 2024 | 15.53 | -0.37 | -2.30% | 15.62 | 15.63 | 15.52 | 4,738 |
| 05 Jun 2024 | 15.895 | 0.04 | 0.28% | 15.825 | 15.895 | 15.70 | 3,467 |
| 04 Jun 2024 | 15.85 | 0.16 | 1.00% | 15.49 | 15.91 | 15.49 | 15,697 |
| 03 Jun 2024 | 15.6925 | -0.41 | -2.53% | 15.60 | 15.92 | 15.60 | 54,112 |
| 31 May 2024 | 16.10 | 0.64 | 4.14% | 15.65 | 16.10 | 15.65 | 112,586 |
| 30 May 2024 | 15.46 | 0.50 | 3.34% | 15.41 | 15.5983 | 15.37 | 31,788 |
| 29 May 2024 | 14.96 | -0.09 | -0.60% | 15.20 | 15.20 | 14.86 | 56,644 |
| 28 May 2024 | 15.05 | -0.37 | -2.40% | 15.184 | 15.33 | 15.05 | 10,668 |
| 24 May 2024 | 15.42 | -0.25 | -1.56% | 15.4062 | 15.60 | 15.3649 | 8,728 |
| 23 May 2024 | 15.665 | -1.04 | -6.20% | 16.06 | 16.06 | 15.62 | 27,666 |
| 22 May 2024 | 16.70 | -0.60 | -3.47% | 16.85 | 17.03 | 16.68 | 19,494 |
| 21 May 2024 | 17.30 | -0.73 | -4.05% | 17.24 | 17.345 | 16.99 | 159,606 |
| 20 May 2024 | 18.03 | -0.07 | -0.39% | 18.105 | 18.3087 | 18.02 | 42,167 |
| 17 May 2024 | 18.10 | 0.31 | 1.71% | 18.25 | 18.25 | 18.0916 | 31,535 |
| 16 May 2024 | 17.795 | -0.44 | -2.39% | 17.97 | 17.97 | 17.66 | 16,165 |
| 15 May 2024 | 18.23 | -0.10 | -0.55% | 18.45 | 18.45 | 18.1475 | 162,321 |
| 14 May 2024 | 18.33 | 0.44 | 2.47% | 18.39 | 18.40 | 18.2015 | 212,980 |
| 13 May 2024 | 17.8889 | 0.04 | 0.25% | 18.07 | 18.19 | 17.8889 | 60,435 |
| 10 May 2024 | 17.845 | -0.30 | -1.63% | 17.772 | 17.89 | 17.7232 | 5,775 |
| 09 May 2024 | 18.14 | 0.41 | 2.31% | 17.87 | 18.14 | 17.72 | 16,401 |
| 08 May 2024 | 17.73 | -0.06 | -0.34% | 17.63 | 17.83 | 17.59 | 10,663 |
| 07 May 2024 | 17.79 | 0.21 | 1.19% | 17.81 | 18.06 | 17.63 | 10,571 |
| 06 May 2024 | 17.58 | -0.02 | -0.11% | 17.21 | 17.88 | 17.21 | 10,554 |
| 03 May 2024 | 17.60 | 0.13 | 0.77% | 17.54 | 17.635 | 17.38 | 12,480 |
| 02 May 2024 | 17.4662 | 0.65 | 3.88% | 17.14 | 17.47 | 17.09 | 6,361 |
| 01 May 2024 | 16.814 | 0.20 | 1.23% | 16.878 | 17.206 | 16.77 | 9,571 |
| 30 Abr 2024 | 16.61 | -0.33 | -1.95% | 16.56 | 16.80 | 16.45 | 16,213 |
| 29 Abr 2024 | 16.94 | 0.34 | 2.05% | 16.88 | 17.18 | 16.7588 | 7,547 |
| 26 Abr 2024 | 16.60 | 0.09 | 0.55% | 16.66 | 16.795 | 16.42 | 18,967 |
| 25 Abr 2024 | 16.51 | 0.05 | 0.31% | 16.54 | 16.56 | 16.26 | 32,173 |
| 24 Abr 2024 | 16.4588 | -0.14 | -0.85% | 16.495 | 16.53 | 16.26 | 36,786 |
| 23 Abr 2024 | 16.60 | -0.01 | -0.06% | 16.69 | 16.89 | 16.56 | 11,278 |
| 22 Abr 2024 | 16.61 | 0.14 | 0.85% | 16.59 | 16.61 | 16.33 | 5,753 |
| 19 Abr 2024 | 16.47 | 0.01 | 0.06% | 16.36 | 16.59 | 16.17 | 17,441 |
| 18 Abr 2024 | 16.46 | 0.47 | 2.94% | 16.245 | 16.46 | 16.05 | 7,250 |
| 17 Abr 2024 | 15.99 | 0.14 | 0.88% | 16.26 | 16.26 | 15.58 | 34,476 |
| 16 Abr 2024 | 15.85 | -0.26 | -1.61% | 16.16 | 16.21 | 15.85 | 13,298 |
| 15 Abr 2024 | 16.11 | -0.08 | -0.48% | 16.43 | 16.43 | 16.11 | 20,476 |
| 12 Abr 2024 | 16.188 | -0.02 | -0.14% | 16.41 | 16.41 | 16.08 | 7,577 |
| 11 Abr 2024 | 16.21 | 0.28 | 1.76% | 16.23 | 16.29 | 16.118 | 34,521 |
| 10 Abr 2024 | 15.93 | -0.53 | -3.22% | 15.99 | 16.155 | 15.8809 | 123,466 |
| 09 Abr 2024 | 16.46 | 0.12 | 0.74% | 16.31 | 16.46 | 16.31 | 69,999 |
| 08 Abr 2024 | 16.3399 | -0.39 | -2.33% | 16.0401 | 16.43 | 16.0401 | 77,124 |
| 05 Abr 2024 | 16.73 | 0.17 | 1.03% | 16.41 | 16.76 | 16.41 | 85,899 |
| 04 Abr 2024 | 16.56 | 0.09 | 0.55% | 16.61 | 16.87 | 16.50 | 86,850 |
| 03 Abr 2024 | 16.47 | -0.23 | -1.38% | 16.1201 | 16.6009 | 16.1201 | 126,592 |
| 02 Abr 2024 | 16.70 | 0.38 | 2.33% | 16.69 | 16.87 | 16.40 | 5,882 |
| 01 Abr 2024 | 16.32 | -0.01 | -0.06% | 16.9987 | 17.07 | 16.02 | 10,178 |
