Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
PETRF300 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 12.80 | 1.00 | 8.47% | 12.49 | 12.80 | 12.47 | 16,200 |
| 29 May 2024 | 11.80 | -0.39 | -3.20% | 11.95 | 11.97 | 11.80 | 6,300 |
| 28 May 2024 | 12.19 | 0.96 | 8.55% | 12.10 | 12.25 | 12.10 | 800 |
| 27 May 2024 | 11.23 | -0.22 | -1.92% | 11.09 | 11.23 | 11.09 | 2,200 |
| 24 May 2024 | 11.45 | 0.00 | 0.00% | 11.45 | 11.45 | 11.45 | 0 |
| 23 May 2024 | 11.45 | 0.00 | 0.00% | 11.45 | 11.45 | 11.45 | 0 |
| 22 May 2024 | 11.45 | 0.35 | 3.15% | 10.91 | 11.45 | 10.91 | 4,700 |
| 21 May 2024 | 11.10 | 0.00 | 0.00% | 11.10 | 11.10 | 11.10 | 0 |
| 20 May 2024 | 11.10 | 0.00 | 0.00% | 11.10 | 11.10 | 11.10 | 0 |
| 17 May 2024 | 11.10 | -0.50 | -4.31% | 11.57 | 11.57 | 10.81 | 41,100 |
| 16 May 2024 | 11.60 | -1.10 | -8.66% | 12.88 | 12.88 | 11.59 | 36,500 |
| 15 May 2024 | 12.70 | -2.50 | -16.45% | 12.45 | 12.87 | 12.38 | 7,100 |
| 14 May 2024 | 15.20 | -0.35 | -2.25% | 15.20 | 15.20 | 15.20 | 1,600 |
| 13 May 2024 | 15.55 | 0.00 | 0.00% | 15.55 | 15.55 | 15.55 | 0 |
| 10 May 2024 | 15.55 | 0.00 | 0.00% | 15.55 | 15.55 | 15.55 | 0 |
| 09 May 2024 | 15.55 | 0.00 | 0.00% | 15.55 | 15.55 | 15.55 | 0 |
| 08 May 2024 | 15.55 | 0.65 | 4.36% | 15.55 | 15.55 | 15.55 | 100 |
| 07 May 2024 | 14.90 | 2.33 | 18.54% | 14.76 | 14.90 | 14.76 | 21,900 |
| 06 May 2024 | 12.57 | 0.00 | 0.00% | 12.57 | 12.57 | 12.57 | 0 |
| 03 May 2024 | 12.57 | -1.90 | -13.13% | 12.57 | 12.57 | 12.57 | 600 |
| 02 May 2024 | 14.47 | 0.00 | 0.00% | 14.47 | 14.47 | 14.47 | 0 |
| 30 Abr 2024 | 14.47 | -0.07 | -0.48% | 14.47 | 14.47 | 14.47 | 200 |
| 29 Abr 2024 | 14.54 | 1.56 | 12.02% | 14.51 | 14.54 | 14.51 | 1,600 |
| 26 Abr 2024 | 12.98 | 0.00 | 0.00% | 12.98 | 12.98 | 12.98 | 0 |
| 25 Abr 2024 | 12.98 | 0.00 | 0.00% | 12.98 | 12.98 | 12.98 | 0 |
| 24 Abr 2024 | 12.98 | -0.07 | -0.54% | 13.46 | 13.46 | 12.98 | 2,300 |
| 23 Abr 2024 | 13.05 | 0.75 | 6.10% | 13.14 | 13.14 | 13.05 | 200 |
| 22 Abr 2024 | 12.30 | 0.00 | 0.00% | 12.30 | 12.30 | 12.30 | 0 |
| 19 Abr 2024 | 12.30 | 1.05 | 9.33% | 12.30 | 12.30 | 12.30 | 400 |
| 18 Abr 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 0 |
| 17 Abr 2024 | 11.25 | 0.52 | 4.85% | 11.25 | 11.25 | 11.25 | 200 |
| 16 Abr 2024 | 10.73 | 0.06 | 0.56% | 10.73 | 10.73 | 10.73 | 1,400 |
| 15 Abr 2024 | 10.67 | 2.65 | 33.04% | 10.82 | 10.82 | 10.67 | 700 |
| 12 Abr 2024 | 8.02 | 0.00 | 0.00% | 8.02 | 8.02 | 8.02 | 0 |
| 11 Abr 2024 | 8.02 | 0.00 | 0.00% | 8.02 | 8.02 | 8.02 | 0 |
| 10 Abr 2024 | 8.02 | 0.00 | 0.00% | 8.02 | 8.02 | 8.02 | 0 |
| 09 Abr 2024 | 8.02 | 0.00 | 0.00% | 8.02 | 8.02 | 8.02 | 0 |
| 08 Abr 2024 | 8.02 | 0.00 | 0.00% | 8.02 | 8.02 | 8.02 | 0 |
| 05 Abr 2024 | 8.02 | 0.00 | 0.00% | 8.02 | 8.02 | 8.02 | 0 |
| 04 Abr 2024 | 8.02 | 0.00 | 0.00% | 8.02 | 8.02 | 8.02 | 0 |
| 03 Abr 2024 | 8.02 | 0.00 | 0.00% | 8.02 | 8.02 | 8.02 | 0 |
| 02 Abr 2024 | 8.02 | 0.00 | 0.00% | 8.02 | 8.02 | 8.02 | 0 |
| 01 Abr 2024 | 8.02 | 0.00 | 0.00% | 8.02 | 8.02 | 8.02 | 0 |
| 28 Mar 2024 | 8.02 | 0.00 | 0.00% | 8.02 | 8.02 | 8.02 | 0 |
| 27 Mar 2024 | 8.02 | 0.00 | 0.00% | 8.02 | 8.02 | 8.02 | 0 |
| 26 Mar 2024 | 8.02 | 0.00 | 0.00% | 8.02 | 8.02 | 8.02 | 0 |
| 25 Mar 2024 | 8.02 | 0.00 | 0.00% | 8.02 | 8.02 | 8.02 | 0 |
| 22 Mar 2024 | 8.02 | 0.00 | 0.00% | 8.02 | 8.02 | 8.02 | 0 |
| 21 Mar 2024 | 8.02 | -1.18 | -12.83% | 8.02 | 8.02 | 8.02 | 1,400 |
| 20 Mar 2024 | 9.20 | 0.00 | 0.00% | 9.20 | 9.20 | 9.20 | 0 |
| 19 Mar 2024 | 9.20 | 0.00 | 0.00% | 9.20 | 9.20 | 9.20 | 0 |
