PETRH389 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 3.74 | 0.30 | 8.72% | 3.47 | 3.75 | 3.47 | 46,400 |
27 Jun 2024 | 3.44 | 0.54 | 18.62% | 3.61 | 3.61 | 3.26 | 32,500 |
26 Jun 2024 | 2.90 | 0.03 | 1.05% | 2.77 | 2.90 | 2.70 | 55,800 |
25 Jun 2024 | 2.87 | -0.03 | -1.03% | 2.94 | 2.94 | 2.74 | 14,100 |
24 Jun 2024 | 2.90 | 0.10 | 3.57% | 3.00 | 3.00 | 2.61 | 53,100 |
21 Jun 2024 | 2.80 | 0.07 | 2.56% | 2.70 | 2.89 | 2.70 | 28,000 |
20 Jun 2024 | 2.73 | 0.45 | 19.74% | 2.63 | 3.00 | 2.63 | 28,300 |
19 Jun 2024 | 2.28 | -0.07 | -2.98% | 2.40 | 2.40 | 2.28 | 18,000 |
18 Jun 2024 | 2.35 | 0.52 | 28.42% | 1.98 | 2.38 | 1.98 | 36,200 |
17 Jun 2024 | 1.83 | 0.07 | 3.98% | 1.61 | 1.91 | 1.61 | 25,800 |
14 Jun 2024 | 1.76 | -0.58 | -24.79% | 2.01 | 2.20 | 1.63 | 213,800 |
13 Jun 2024 | 2.34 | -0.72 | -23.53% | 2.05 | 2.35 | 2.05 | 1,400 |
12 Jun 2024 | 3.06 | 0.00 | 0.00% | 3.06 | 3.06 | 3.06 | 0 |
11 Jun 2024 | 3.06 | -0.11 | -3.47% | 3.07 | 3.07 | 3.06 | 300 |
10 Jun 2024 | 3.17 | 0.47 | 17.41% | 3.26 | 3.28 | 3.13 | 3,600 |
07 Jun 2024 | 2.70 | -0.67 | -19.88% | 2.99 | 3.50 | 2.70 | 14,800 |
06 Jun 2024 | 3.37 | 0.00 | 0.00% | 3.37 | 3.37 | 3.37 | 0 |
05 Jun 2024 | 3.37 | 0.00 | 0.00% | 3.37 | 3.37 | 3.37 | 0 |
04 Jun 2024 | 3.37 | -0.23 | -6.39% | 3.60 | 3.60 | 3.37 | 26,300 |
03 Jun 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0 |
31 May 2024 | 3.60 | 0.39 | 12.15% | 3.60 | 3.60 | 3.60 | 300 |
29 May 2024 | 3.21 | -0.16 | -4.75% | 3.25 | 3.25 | 3.21 | 400 |
28 May 2024 | 3.37 | 0.78 | 30.12% | 3.10 | 3.45 | 3.10 | 1,500 |
27 May 2024 | 2.59 | 0.00 | 0.00% | 2.59 | 2.59 | 2.59 | 0 |
24 May 2024 | 2.59 | -0.31 | -10.69% | 2.78 | 2.78 | 2.45 | 1,700 |
23 May 2024 | 2.90 | 0.27 | 10.27% | 2.90 | 3.00 | 2.68 | 4,400 |
22 May 2024 | 2.63 | 0.00 | 0.00% | 2.63 | 2.63 | 2.63 | 0 |
21 May 2024 | 2.63 | -0.17 | -6.07% | 2.63 | 2.63 | 2.63 | 100 |
20 May 2024 | 2.80 | 0.00 | 0.00% | 2.95 | 2.95 | 2.80 | 50,200 |
17 May 2024 | 2.80 | 0.09 | 3.32% | 2.90 | 2.90 | 2.80 | 6,700 |
16 May 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
15 May 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
14 May 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
13 May 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
10 May 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
09 May 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
08 May 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
07 May 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
06 May 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
03 May 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
02 May 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
30 Abr 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
29 Abr 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
26 Abr 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
25 Abr 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
24 Abr 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
23 Abr 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
22 Abr 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
19 Abr 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
18 Abr 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
17 Abr 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
16 Abr 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
15 Abr 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
12 Abr 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
11 Abr 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
10 Abr 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
09 Abr 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
08 Abr 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0 |
05 Abr 2024 | 2.71 | -0.01 | -0.37% | 2.73 | 2.73 | 2.71 | 700 |
04 Abr 2024 | 2.72 | -0.13 | -4.56% | 3.00 | 3.75 | 2.60 | 1,900 |
03 Abr 2024 | 2.85 | 0.00 | 0.00% | 2.70 | 2.85 | 2.70 | 2,200 |
02 Abr 2024 | 2.85 | 0.75 | 35.71% | 2.85 | 2.85 | 2.85 | 300 |
01 Abr 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0 |