Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
PSIX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 4.1125 | 0.19 | 4.78% | 3.91 | 4.1325 | 3.91 | 7,669 |
| 23 May 2024 | 3.925 | 0.07 | 1.68% | 3.90 | 3.9364 | 3.87 | 11,540 |
| 22 May 2024 | 3.86 | -0.47 | -10.85% | 4.38 | 4.38 | 3.72 | 42,918 |
| 21 May 2024 | 4.33 | 0.03 | 0.70% | 4.50 | 4.58 | 4.30 | 12,173 |
| 20 May 2024 | 4.30 | -0.20 | -4.44% | 4.50 | 4.66 | 4.1965 | 66,203 |
| 17 May 2024 | 4.50 | 0.06 | 1.35% | 4.50 | 4.50 | 4.22 | 37,447 |
| 16 May 2024 | 4.44 | -0.05 | -1.11% | 4.40 | 4.50 | 4.00 | 32,250 |
| 15 May 2024 | 4.49 | 0.29 | 6.90% | 4.38 | 4.59 | 3.88 | 63,616 |
| 14 May 2024 | 4.20 | 0.69 | 19.66% | 3.75 | 4.24 | 3.40 | 46,557 |
| 13 May 2024 | 3.51 | -0.03 | -0.85% | 3.50 | 3.61 | 3.335 | 50,059 |
| 10 May 2024 | 3.54 | 0.98 | 38.28% | 2.55 | 3.54 | 2.53 | 117,302 |
| 09 May 2024 | 2.56 | -0.09 | -3.40% | 2.64 | 2.71 | 2.51 | 35,274 |
| 08 May 2024 | 2.65 | 0.49 | 22.69% | 2.20 | 2.74 | 2.20 | 46,310 |
| 07 May 2024 | 2.16 | -0.04 | -1.82% | 2.15 | 2.165 | 2.15 | 1,384 |
| 06 May 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.13 | 3,049 |
| 03 May 2024 | 2.20 | 0.05 | 2.33% | 2.185 | 2.22 | 2.175 | 1,794 |
| 02 May 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 0 |
| 01 May 2024 | 2.15 | 0.00 | 0.00% | 2.13 | 2.1764 | 2.115 | 5,073 |
| 30 Abr 2024 | 2.15 | 0.05 | 2.38% | 2.10 | 2.15 | 2.00 | 97,589 |
| 29 Abr 2024 | 2.10 | -0.05 | -2.33% | 2.1325 | 2.15 | 2.10 | 5,410 |
| 26 Abr 2024 | 2.15 | 0.05 | 2.38% | 2.10 | 2.15 | 2.00 | 5,653 |
| 25 Abr 2024 | 2.10 | -0.15 | -6.67% | 2.20 | 2.24 | 2.00 | 21,307 |
| 24 Abr 2024 | 2.25 | 0.05 | 2.27% | 2.25 | 2.35 | 2.25 | 3,790 |
| 23 Abr 2024 | 2.20 | -0.03 | -1.35% | 2.22 | 2.22 | 2.20 | 5,231 |
| 22 Abr 2024 | 2.23 | 0.00 | 0.00% | 2.23 | 2.23 | 2.23 | 0 |
| 19 Abr 2024 | 2.23 | 0.08 | 3.72% | 2.23 | 2.23 | 2.23 | 142 |
| 18 Abr 2024 | 2.15 | -0.06 | -2.71% | 2.21 | 2.21 | 2.15 | 40,500 |
| 17 Abr 2024 | 2.21 | 0.00 | 0.00% | 2.21 | 2.21 | 2.21 | 0 |
| 16 Abr 2024 | 2.21 | 0.10 | 4.74% | 2.29 | 2.35 | 2.21 | 5,436 |
| 15 Abr 2024 | 2.11 | -0.11 | -4.95% | 2.2765 | 2.29 | 2.11 | 5,859 |
| 12 Abr 2024 | 2.22 | -0.04 | -1.77% | 2.27 | 2.27 | 2.21 | 6,300 |
| 11 Abr 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0 |
| 10 Abr 2024 | 2.26 | -0.12 | -5.04% | 2.35 | 2.37 | 2.25 | 8,002 |
| 09 Abr 2024 | 2.38 | -0.03 | -1.22% | 2.40 | 2.40 | 2.375 | 3,010 |
| 08 Abr 2024 | 2.4095 | -0.01 | -0.43% | 2.371 | 2.4095 | 2.3675 | 607 |
| 05 Abr 2024 | 2.42 | 0.12 | 5.22% | 2.32 | 2.42 | 2.32 | 737 |
| 04 Abr 2024 | 2.30 | -0.12 | -5.08% | 2.40 | 2.50 | 2.30 | 10,162 |
| 03 Abr 2024 | 2.423 | -0.03 | -1.10% | 2.35 | 2.45 | 2.35 | 418 |
| 02 Abr 2024 | 2.45 | 0.23 | 10.36% | 2.35 | 2.45 | 2.29 | 17,136 |
| 01 Abr 2024 | 2.22 | -0.07 | -3.06% | 2.35 | 2.35 | 2.22 | 3,958 |
| 28 Mar 2024 | 2.29 | -0.14 | -5.76% | 2.45 | 2.45 | 2.29 | 300 |
| 27 Mar 2024 | 2.43 | -0.02 | -0.82% | 2.45 | 2.45 | 2.43 | 206 |
| 26 Mar 2024 | 2.45 | 0.45 | 22.50% | 2.16 | 2.45 | 2.08 | 14,209 |
| 25 Mar 2024 | 2.00 | 0.00 | 0.00% | 2.05 | 2.15 | 2.00 | 7,201 |
| 22 Mar 2024 | 2.00 | 0.00 | 0.00% | 2.085 | 2.085 | 2.00 | 1,721 |
| 21 Mar 2024 | 2.00 | -0.01 | -0.25% | 2.00 | 2.00 | 2.00 | 430 |
| 20 Mar 2024 | 2.005 | -0.19 | -8.45% | 2.16 | 2.164 | 2.00 | 21,884 |
| 19 Mar 2024 | 2.19 | -0.01 | -0.45% | 2.19 | 2.19 | 2.19 | 1,000 |
| 18 Mar 2024 | 2.20 | 0.04 | 1.85% | 2.15 | 2.20 | 2.10 | 16,052 |
| 15 Mar 2024 | 2.16 | 0.04 | 1.89% | 2.12 | 2.20 | 2.12 | 10,421 |
| 14 Mar 2024 | 2.12 | 0.12 | 6.00% | 2.10 | 2.12 | 2.10 | 1,123 |
| 13 Mar 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0 |
| 12 Mar 2024 | 2.00 | -0.11 | -5.21% | 2.20 | 2.35 | 2.00 | 11,052 |
| 11 Mar 2024 | 2.11 | 0.03 | 1.44% | 2.10 | 2.13 | 2.08 | 7,795 |
| 08 Mar 2024 | 2.08 | 0.00 | 0.00% | 2.087 | 2.15 | 2.08 | 1,787 |
| 07 Mar 2024 | 2.08 | 0.00 | 0.00% | 2.07 | 2.08 | 2.07 | 7,802 |
| 06 Mar 2024 | 2.08 | -0.02 | -0.95% | 2.36 | 2.36 | 2.07 | 9,415 |
| 05 Mar 2024 | 2.10 | 0.02 | 1.08% | 2.10 | 2.10 | 2.07 | 8,632 |
| 04 Mar 2024 | 2.0775 | 0.04 | 1.94% | 2.10 | 2.10 | 2.0775 | 1,689 |
| 01 Mar 2024 | 2.038 | 0.00 | -0.10% | 2.00 | 2.04 | 2.00 | 5,214 |
| 29 Feb 2024 | 2.04 | -0.06 | -2.86% | 2.05 | 2.05 | 1.89 | 55,898 |
| 28 Feb 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0 |
| 27 Feb 2024 | 2.10 | -0.10 | -4.55% | 2.155 | 2.155 | 2.10 | 1,548 |
| 26 Feb 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 0 |
