PETRS360 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.38 | -0.05 | -11.63% | 0.46 | 0.46 | 0.37 | 61,200 |
21 May 2024 | 0.43 | 0.01 | 2.38% | 0.41 | 0.45 | 0.41 | 111,100 |
20 May 2024 | 0.42 | -0.07 | -14.29% | 0.42 | 0.42 | 0.40 | 85,400 |
17 May 2024 | 0.49 | 0.07 | 16.67% | 0.42 | 0.50 | 0.42 | 24,000 |
16 May 2024 | 0.42 | 0.19 | 82.61% | 0.21 | 0.50 | 0.20 | 9,400 |
15 May 2024 | 0.23 | 0.13 | 130.00% | 0.32 | 0.33 | 0.23 | 17,300 |
14 May 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0 |
13 May 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0 |
10 May 2024 | 0.10 | -0.35 | -77.78% | 0.10 | 0.10 | 0.10 | 4,800 |
09 May 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
08 May 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
07 May 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
06 May 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
03 May 2024 | 0.45 | -0.37 | -45.12% | 0.46 | 0.48 | 0.45 | 3,800 |
02 May 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0 |
30 Abr 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0 |
29 Abr 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0 |
26 Abr 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0 |
25 Abr 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0 |
24 Abr 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0 |
23 Abr 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0 |
22 Abr 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0 |
19 Abr 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0 |
18 Abr 2024 | 0.82 | -0.02 | -2.38% | 0.75 | 0.82 | 0.75 | 1,400 |
17 Abr 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0 |
16 Abr 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0 |
15 Abr 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0 |
12 Abr 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0 |
11 Abr 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0 |
10 Abr 2024 | 0.84 | -0.17 | -16.83% | 0.84 | 0.84 | 0.84 | 900 |
09 Abr 2024 | 1.01 | -0.04 | -3.81% | 1.01 | 1.01 | 1.01 | 100 |
08 Abr 2024 | 1.05 | -0.17 | -13.93% | 1.05 | 1.05 | 1.05 | 100 |
05 Abr 2024 | 1.22 | -0.13 | -9.63% | 1.58 | 1.58 | 1.22 | 2,100 |
04 Abr 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 0 |
03 Abr 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 0 |
02 Abr 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 0 |
01 Abr 2024 | 1.35 | -0.09 | -6.25% | 1.35 | 1.35 | 1.35 | 200 |
28 Mar 2024 | 1.44 | -0.15 | -9.43% | 1.50 | 1.50 | 1.44 | 300 |
27 Mar 2024 | 1.59 | 0.00 | 0.00% | 1.59 | 1.59 | 1.59 | 0 |
26 Mar 2024 | 1.59 | 0.00 | 0.00% | 1.59 | 1.59 | 1.59 | 0 |
25 Mar 2024 | 1.59 | -0.26 | -14.05% | 1.70 | 1.70 | 1.59 | 1,200 |
22 Mar 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0 |
21 Mar 2024 | 1.85 | 0.20 | 12.12% | 1.62 | 1.85 | 1.62 | 600 |
20 Mar 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0 |
19 Mar 2024 | 1.65 | -0.20 | -10.81% | 1.65 | 1.65 | 1.65 | 200 |
18 Mar 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0 |
15 Mar 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0 |
14 Mar 2024 | 1.85 | 0.05 | 2.78% | 1.85 | 1.85 | 1.85 | 200 |
13 Mar 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0 |
12 Mar 2024 | 1.80 | 1.05 | 140.00% | 1.80 | 1.80 | 1.80 | 200 |
11 Mar 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 0 |
08 Mar 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 0 |
07 Mar 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 0 |
06 Mar 2024 | 0.75 | 0.20 | 36.36% | 0.75 | 0.75 | 0.75 | 100 |
05 Mar 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0 |
04 Mar 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0 |
01 Mar 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0 |
29 Feb 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0 |
28 Feb 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0 |
27 Feb 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0 |
26 Feb 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0 |
23 Feb 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0 |