Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
PUMSY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 5.14 | 0.02 | 0.39% | 5.10 | 5.18 | 5.0601 | 24,604 |
| 30 May 2024 | 5.12 | 0.09 | 1.89% | 5.1299 | 5.18 | 5.04 | 5,371 |
| 29 May 2024 | 5.025 | -0.07 | -1.28% | 5.04 | 5.05 | 4.93 | 12,979 |
| 28 May 2024 | 5.09 | -0.04 | -0.78% | 5.10 | 5.10 | 5.05 | 17,465 |
| 24 May 2024 | 5.13 | 0.00 | 0.01% | 5.145 | 5.1599 | 5.0433 | 16,321 |
| 23 May 2024 | 5.1295 | -0.17 | -3.22% | 4.90 | 5.16 | 4.90 | 12,382 |
| 22 May 2024 | 5.30 | -0.08 | -1.49% | 5.20 | 5.33 | 5.20 | 28,439 |
| 21 May 2024 | 5.38 | -0.03 | -0.55% | 5.37 | 5.38 | 5.34 | 9,950 |
| 20 May 2024 | 5.41 | -0.14 | -2.52% | 5.49 | 5.49 | 5.40 | 18,997 |
| 17 May 2024 | 5.55 | 0.01 | 0.18% | 5.53 | 5.62 | 5.48 | 8,354 |
| 16 May 2024 | 5.54 | -0.10 | -1.77% | 5.59 | 5.63 | 5.52 | 10,479 |
| 15 May 2024 | 5.64 | 0.06 | 1.08% | 5.62 | 5.66 | 5.59 | 33,916 |
| 14 May 2024 | 5.58 | 0.16 | 2.95% | 5.58 | 5.60 | 5.5365 | 24,597 |
| 13 May 2024 | 5.42 | 0.00 | 0.00% | 5.48 | 5.48 | 5.38 | 10,760 |
| 10 May 2024 | 5.42 | -0.21 | -3.73% | 5.51 | 5.51 | 5.38 | 13,431 |
| 09 May 2024 | 5.63 | 0.33 | 6.23% | 5.55 | 5.63 | 5.50 | 32,450 |
| 08 May 2024 | 5.30 | 0.48 | 9.96% | 5.31 | 5.42 | 5.242 | 80,885 |
| 07 May 2024 | 4.82 | -0.02 | -0.45% | 4.848 | 4.87 | 4.79 | 27,456 |
| 06 May 2024 | 4.842 | 0.04 | 0.87% | 4.87 | 4.8795 | 4.81 | 16,261 |
| 03 May 2024 | 4.80 | 0.25 | 5.38% | 4.7997 | 4.80 | 4.7501 | 14,274 |
| 02 May 2024 | 4.555 | -0.03 | -0.55% | 4.5401 | 4.58 | 4.5301 | 59,333 |
| 01 May 2024 | 4.58 | 0.03 | 0.66% | 4.60 | 4.64 | 4.49 | 11,862 |
| 30 Abr 2024 | 4.55 | -0.15 | -3.19% | 4.615 | 4.67 | 4.55 | 18,008 |
| 29 Abr 2024 | 4.70 | 0.06 | 1.29% | 4.67 | 4.71 | 4.6699 | 45,407 |
| 26 Abr 2024 | 4.64 | 0.16 | 3.66% | 4.62 | 4.69 | 4.5901 | 17,294 |
| 25 Abr 2024 | 4.476 | -0.04 | -0.97% | 4.46 | 4.489 | 4.43 | 67,931 |
| 24 Abr 2024 | 4.52 | -0.06 | -1.31% | 4.4801 | 4.52 | 4.45 | 31,390 |
| 23 Abr 2024 | 4.58 | 0.05 | 1.10% | 4.5502 | 4.59 | 4.5101 | 40,588 |
| 22 Abr 2024 | 4.53 | 0.08 | 1.80% | 4.538 | 4.55 | 4.4901 | 22,183 |
| 19 Abr 2024 | 4.4501 | -0.08 | -1.76% | 4.50 | 4.51 | 4.4501 | 47,784 |
| 18 Abr 2024 | 4.53 | 0.14 | 3.19% | 4.36 | 4.56 | 4.36 | 45,747 |
| 17 Abr 2024 | 4.39 | 0.12 | 2.81% | 4.31 | 4.39 | 4.31 | 38,672 |
| 16 Abr 2024 | 4.27 | 0.01 | 0.23% | 4.235 | 4.31 | 4.2201 | 117,575 |
| 15 Abr 2024 | 4.26 | 0.02 | 0.59% | 4.28 | 4.30 | 4.24 | 448,395 |
| 12 Abr 2024 | 4.235 | -0.27 | -6.01% | 4.30 | 4.30 | 4.2201 | 32,108 |
| 11 Abr 2024 | 4.506 | 0.00 | 0.04% | 4.53 | 4.56 | 4.5001 | 13,427 |
| 10 Abr 2024 | 4.5044 | -0.02 | -0.35% | 4.52 | 4.52 | 4.43 | 16,340 |
| 09 Abr 2024 | 4.52 | -0.05 | -1.09% | 4.565 | 4.57 | 4.52 | 787,581 |
| 08 Abr 2024 | 4.57 | 0.03 | 0.66% | 4.50 | 4.59 | 4.50 | 11,701 |
| 05 Abr 2024 | 4.54 | 0.10 | 2.25% | 4.4875 | 4.54 | 4.44 | 72,284 |
| 04 Abr 2024 | 4.44 | -0.02 | -0.45% | 4.51 | 4.54 | 4.44 | 18,851 |
| 03 Abr 2024 | 4.46 | 0.05 | 1.13% | 4.425 | 4.46 | 4.38 | 522,135 |
| 02 Abr 2024 | 4.41 | -0.07 | -1.56% | 4.44 | 4.44 | 4.3825 | 36,701 |
| 01 Abr 2024 | 4.48 | 0.01 | 0.11% | 4.5025 | 4.51 | 4.2501 | 31,300 |
| 28 Mar 2024 | 4.475 | 0.03 | 0.79% | 4.36 | 4.50 | 4.36 | 23,679 |
| 27 Mar 2024 | 4.44 | 0.03 | 0.57% | 4.37 | 4.44 | 4.37 | 129,960 |
| 26 Mar 2024 | 4.415 | 0.14 | 3.15% | 4.32 | 4.44 | 4.32 | 51,071 |
| 25 Mar 2024 | 4.28 | 0.08 | 1.95% | 4.22 | 4.31 | 4.22 | 77,094 |
| 22 Mar 2024 | 4.198 | -0.08 | -1.92% | 4.19 | 4.22 | 4.155 | 24,128 |
| 21 Mar 2024 | 4.28 | -0.11 | -2.51% | 4.27 | 4.2899 | 4.24 | 28,245 |
| 20 Mar 2024 | 4.39 | 0.08 | 1.80% | 4.28 | 4.43 | 4.262 | 16,786 |
| 19 Mar 2024 | 4.3125 | -0.08 | -1.88% | 4.301 | 4.3399 | 4.29 | 29,104 |
| 18 Mar 2024 | 4.395 | -0.09 | -1.90% | 4.40 | 4.43 | 4.3475 | 53,340 |
| 15 Mar 2024 | 4.48 | -0.06 | -1.32% | 4.555 | 4.555 | 4.46 | 26,462 |
| 14 Mar 2024 | 4.54 | -0.07 | -1.52% | 4.64 | 4.6545 | 4.54 | 439,635 |
| 13 Mar 2024 | 4.61 | 0.04 | 0.93% | 4.5375 | 4.613 | 4.5375 | 28,100 |
| 12 Mar 2024 | 4.5675 | 0.06 | 1.27% | 4.54 | 4.62 | 4.52 | 27,828 |
| 11 Mar 2024 | 4.51 | 0.03 | 0.67% | 4.5225 | 4.54 | 4.4701 | 35,084 |
| 08 Mar 2024 | 4.48 | -0.06 | -1.32% | 4.50 | 4.5375 | 4.45 | 23,733 |
| 07 Mar 2024 | 4.54 | 0.05 | 1.11% | 4.48 | 4.55 | 4.46 | 36,703 |
| 06 Mar 2024 | 4.49 | 0.10 | 2.28% | 4.435 | 4.50 | 4.435 | 326,424 |
| 05 Mar 2024 | 4.39 | -0.02 | -0.45% | 4.40 | 4.45 | 4.375 | 371,190 |
| 04 Mar 2024 | 4.41 | -0.08 | -1.67% | 4.407 | 4.42 | 4.3825 | 754,752 |
