PETRS1 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.08 | -0.06 | -42.86% | 0.11 | 0.11 | 0.08 | 97,500 |
29 May 2024 | 0.14 | 0.01 | 7.69% | 0.13 | 0.15 | 0.13 | 39,100 |
28 May 2024 | 0.13 | -0.05 | -27.78% | 0.14 | 0.14 | 0.12 | 55,600 |
27 May 2024 | 0.18 | -0.02 | -10.00% | 0.17 | 0.18 | 0.17 | 54,000 |
24 May 2024 | 0.20 | -0.02 | -9.09% | 0.20 | 0.20 | 0.20 | 5,000 |
23 May 2024 | 0.22 | 0.02 | 10.00% | 0.18 | 0.22 | 0.17 | 88,400 |
22 May 2024 | 0.20 | -0.03 | -13.04% | 0.22 | 0.22 | 0.20 | 54,800 |
21 May 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 1,000 |
20 May 2024 | 0.23 | -0.01 | -4.17% | 0.21 | 0.24 | 0.21 | 88,800 |
17 May 2024 | 0.24 | 0.02 | 9.09% | 0.23 | 0.28 | 0.23 | 41,000 |
16 May 2024 | 0.22 | 0.14 | 175.00% | 0.15 | 0.22 | 0.15 | 3,500 |
15 May 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
14 May 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
13 May 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 2,000 |
10 May 2024 | 0.08 | -0.08 | -50.00% | 0.08 | 0.08 | 0.08 | 2,100 |
09 May 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
08 May 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
07 May 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
06 May 2024 | 0.16 | -0.12 | -42.86% | 0.16 | 0.16 | 0.16 | 3,500 |
03 May 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.29 | 0.28 | 600 |
02 May 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
30 Abr 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
29 Abr 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
26 Abr 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
25 Abr 2024 | 0.28 | -0.03 | -9.68% | 0.25 | 0.28 | 0.25 | 200 |
24 Abr 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 100 |
23 Abr 2024 | 0.31 | -0.09 | -22.50% | 0.31 | 0.31 | 0.31 | 300 |
22 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
19 Abr 2024 | 0.40 | -0.24 | -37.50% | 0.40 | 0.40 | 0.40 | 3,500 |
18 Abr 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0 |
17 Abr 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0 |
16 Abr 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0 |
15 Abr 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0 |
12 Abr 2024 | 0.64 | -0.11 | -14.67% | 0.65 | 0.65 | 0.64 | 25,000 |
11 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 0 |
10 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 0 |
09 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 0 |
08 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 0 |
05 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 0 |
04 Abr 2024 | 0.75 | 0.10 | 15.38% | 0.65 | 0.75 | 0.59 | 203,100 |
03 Abr 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0 |
02 Abr 2024 | 0.65 | -0.24 | -26.97% | 0.90 | 0.90 | 0.65 | 800 |
01 Abr 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 0 |
28 Mar 2024 | 0.89 | -0.13 | -12.75% | 0.92 | 0.92 | 0.89 | 137,300 |
27 Mar 2024 | 1.02 | -0.14 | -12.07% | 1.02 | 1.02 | 1.02 | 500 |
26 Mar 2024 | 1.16 | 0.05 | 4.50% | 1.16 | 1.16 | 1.16 | 1,000 |
25 Mar 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0 |
22 Mar 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0 |
21 Mar 2024 | 1.11 | -0.10 | -8.26% | 1.11 | 1.11 | 1.11 | 3,800 |
20 Mar 2024 | 1.21 | -0.18 | -12.95% | 1.30 | 1.30 | 1.21 | 5,000 |
19 Mar 2024 | 1.39 | -0.08 | -5.44% | 1.18 | 1.45 | 1.09 | 60,400 |
18 Mar 2024 | 1.47 | 0.20 | 15.75% | 1.32 | 1.47 | 1.32 | 8,000 |
15 Mar 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0 |
14 Mar 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0 |
13 Mar 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0 |
12 Mar 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0 |
11 Mar 2024 | 1.27 | 0.21 | 19.81% | 1.59 | 1.59 | 1.22 | 116,600 |
08 Mar 2024 | 1.06 | 0.44 | 70.97% | 1.06 | 1.06 | 1.06 | 700 |
07 Mar 2024 | 0.62 | 0.00 | 0.00% | 0.62 | 0.62 | 0.62 | 0 |
06 Mar 2024 | 0.62 | 0.00 | 0.00% | 0.62 | 0.62 | 0.62 | 0 |
05 Mar 2024 | 0.62 | 0.00 | 0.00% | 0.62 | 0.62 | 0.62 | 0 |
04 Mar 2024 | 0.62 | -0.38 | -38.00% | 0.50 | 0.62 | 0.50 | 8,700 |