Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
PSYTF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 13.50 | 0.38 | 2.90% | 13.52 | 13.52 | 13.50 | 500 |
| 27 Jun 2024 | 13.12 | 0.33 | 2.58% | 12.87 | 13.12 | 12.87 | 525 |
| 26 Jun 2024 | 12.79 | 0.39 | 3.15% | 12.73 | 12.81 | 12.73 | 600 |
| 25 Jun 2024 | 12.40 | 0.00 | 0.00% | 12.40 | 12.40 | 12.40 | 0 |
| 24 Jun 2024 | 12.40 | -0.12 | -0.96% | 12.50 | 12.50 | 12.40 | 1,900 |
| 21 Jun 2024 | 12.52 | -0.03 | -0.20% | 12.52 | 12.52 | 12.52 | 150 |
| 20 Jun 2024 | 12.545 | -0.01 | -0.04% | 12.46 | 12.545 | 12.46 | 200 |
| 18 Jun 2024 | 12.55 | 0.04 | 0.32% | 12.55 | 12.55 | 12.55 | 120 |
| 17 Jun 2024 | 12.51 | 0.00 | 0.00% | 12.51 | 12.51 | 12.51 | 0 |
| 14 Jun 2024 | 12.51 | 0.00 | 0.00% | 12.40 | 12.51 | 12.40 | 402 |
| 13 Jun 2024 | 12.51 | -0.03 | -0.24% | 12.50 | 12.51 | 12.50 | 2,600 |
| 12 Jun 2024 | 12.54 | 0.00 | 0.00% | 12.54 | 12.54 | 12.54 | 0 |
| 11 Jun 2024 | 12.54 | -0.06 | -0.48% | 12.5355 | 12.54 | 12.5355 | 554 |
| 10 Jun 2024 | 12.60 | 0.00 | 0.00% | 12.60 | 12.60 | 12.60 | 0 |
| 07 Jun 2024 | 12.60 | 0.01 | 0.08% | 12.60 | 12.60 | 12.60 | 523 |
| 06 Jun 2024 | 12.59 | 0.14 | 1.12% | 12.59 | 12.59 | 12.59 | 10,591 |
| 05 Jun 2024 | 12.45 | 0.00 | 0.00% | 12.45 | 12.45 | 12.45 | 0 |
| 04 Jun 2024 | 12.45 | 0.10 | 0.81% | 12.45 | 12.45 | 12.45 | 500 |
| 03 Jun 2024 | 12.35 | 0.25 | 2.07% | 12.22 | 12.35 | 12.22 | 36,180 |
| 31 May 2024 | 12.10 | 0.63 | 5.49% | 12.095 | 12.10 | 12.095 | 1,196 |
| 30 May 2024 | 11.47 | 0.00 | 0.00% | 11.47 | 11.47 | 11.47 | 0 |
| 29 May 2024 | 11.47 | 0.00 | 0.00% | 11.47 | 11.47 | 11.47 | 0 |
| 28 May 2024 | 11.47 | 0.02 | 0.20% | 11.47 | 11.47 | 11.47 | 131 |
| 24 May 2024 | 11.447 | 0.34 | 3.03% | 11.495 | 11.495 | 11.447 | 910 |
| 23 May 2024 | 11.11 | 0.01 | 0.09% | 11.14 | 11.14 | 11.11 | 1,100 |
| 22 May 2024 | 11.10 | -0.09 | -0.80% | 11.21 | 11.21 | 11.10 | 200 |
| 21 May 2024 | 11.19 | -0.09 | -0.80% | 11.19 | 11.19 | 11.19 | 100 |
| 20 May 2024 | 11.28 | 0.07 | 0.62% | 11.59 | 11.59 | 11.28 | 3,100 |
| 17 May 2024 | 11.21 | 0.00 | 0.00% | 11.21 | 11.21 | 11.21 | 0 |
| 16 May 2024 | 11.21 | 0.02 | 0.18% | 11.26 | 11.26 | 11.21 | 2,312 |
| 15 May 2024 | 11.19 | -0.20 | -1.76% | 11.30 | 11.30 | 11.19 | 601 |
| 14 May 2024 | 11.39 | -0.03 | -0.22% | 11.38 | 11.39 | 11.38 | 2,439 |
| 13 May 2024 | 11.415 | 0.00 | 0.00% | 11.415 | 11.415 | 11.415 | 0 |
| 10 May 2024 | 11.415 | 0.00 | 0.00% | 11.415 | 11.415 | 11.415 | 0 |
| 09 May 2024 | 11.415 | 0.00 | 0.00% | 11.415 | 11.415 | 11.415 | 0 |
| 08 May 2024 | 11.415 | 0.00 | 0.00% | 11.415 | 11.415 | 11.415 | 0 |
| 07 May 2024 | 11.415 | 0.02 | 0.22% | 11.415 | 11.415 | 11.415 | 200 |
| 06 May 2024 | 11.39 | -0.15 | -1.30% | 11.66 | 11.66 | 11.39 | 870 |
| 03 May 2024 | 11.54 | -0.11 | -0.94% | 11.54 | 11.54 | 11.54 | 100 |
| 02 May 2024 | 11.65 | 0.04 | 0.37% | 11.55 | 11.65 | 11.55 | 360 |
| 01 May 2024 | 11.6075 | -0.03 | -0.28% | 11.6075 | 11.6075 | 11.6075 | 334 |
| 30 Abr 2024 | 11.64 | -0.33 | -2.78% | 11.75 | 11.75 | 11.64 | 1,400 |
| 29 Abr 2024 | 11.9725 | 0.00 | 0.00% | 11.9725 | 11.9725 | 11.9725 | 0 |
| 26 Abr 2024 | 11.9725 | 0.00 | 0.00% | 11.9725 | 11.9725 | 11.9725 | 0 |
| 25 Abr 2024 | 11.9725 | 0.22 | 1.89% | 11.662 | 11.9725 | 11.64 | 5,212 |
| 24 Abr 2024 | 11.75 | -0.04 | -0.34% | 11.73 | 11.7572 | 11.73 | 500 |
| 23 Abr 2024 | 11.79 | 0.09 | 0.77% | 11.76 | 11.79 | 11.72 | 4,618 |
| 22 Abr 2024 | 11.70 | 0.09 | 0.80% | 11.73 | 11.73 | 11.70 | 30,082 |
| 19 Abr 2024 | 11.607 | 0.00 | 0.00% | 11.607 | 11.607 | 11.607 | 0 |
| 18 Abr 2024 | 11.607 | 0.01 | 0.08% | 11.607 | 11.607 | 11.607 | 600 |
| 17 Abr 2024 | 11.598 | -0.11 | -0.96% | 11.645 | 11.645 | 11.598 | 936 |
| 16 Abr 2024 | 11.71 | -0.29 | -2.42% | 11.80 | 11.87 | 11.65 | 4,442 |
| 15 Abr 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 0 |
| 12 Abr 2024 | 12.00 | -0.28 | -2.28% | 12.1475 | 12.1475 | 12.00 | 441 |
| 11 Abr 2024 | 12.28 | -0.06 | -0.49% | 12.3725 | 12.3725 | 12.24 | 110,145 |
| 10 Abr 2024 | 12.34 | -0.15 | -1.16% | 12.41 | 12.41 | 12.34 | 406 |
| 09 Abr 2024 | 12.485 | 0.05 | 0.41% | 12.455 | 12.485 | 12.455 | 5,837 |
| 08 Abr 2024 | 12.434 | 0.04 | 0.36% | 12.345 | 12.434 | 12.345 | 2,492 |
| 05 Abr 2024 | 12.39 | 0.07 | 0.57% | 12.24 | 12.39 | 12.24 | 2,988 |
| 04 Abr 2024 | 12.32 | -0.27 | -2.14% | 12.65 | 12.66 | 12.32 | 10,054 |
| 03 Abr 2024 | 12.59 | 0.54 | 4.46% | 12.05 | 12.6425 | 12.05 | 34,401 |
| 02 Abr 2024 | 12.0525 | -0.05 | -0.39% | 12.0999 | 12.0999 | 12.0525 | 379 |
| 01 Abr 2024 | 12.10 | 0.55 | 4.76% | 11.83 | 12.10 | 11.83 | 103,321 |
