Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
PINE4F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 4.28 | -0.08 | -1.83% | 4.28 | 4.30 | 4.24 | 5,240 |
| 29 May 2024 | 4.36 | 0.03 | 0.69% | 4.34 | 4.38 | 4.20 | 8,106 |
| 28 May 2024 | 4.33 | -0.17 | -3.78% | 4.51 | 4.56 | 4.32 | 7,199 |
| 27 May 2024 | 4.50 | 0.01 | 0.22% | 4.50 | 4.55 | 4.47 | 3,348 |
| 24 May 2024 | 4.49 | -0.02 | -0.44% | 4.45 | 4.55 | 4.45 | 3,942 |
| 23 May 2024 | 4.51 | -0.09 | -1.96% | 4.59 | 4.59 | 4.46 | 6,404 |
| 22 May 2024 | 4.60 | -0.01 | -0.22% | 4.62 | 4.62 | 4.51 | 4,150 |
| 21 May 2024 | 4.61 | -0.04 | -0.86% | 4.62 | 4.66 | 4.60 | 3,061 |
| 20 May 2024 | 4.65 | 0.06 | 1.31% | 4.59 | 4.67 | 4.54 | 4,738 |
| 17 May 2024 | 4.59 | 0.06 | 1.32% | 4.54 | 4.59 | 4.52 | 3,292 |
| 16 May 2024 | 4.53 | -0.01 | -0.22% | 4.55 | 4.58 | 4.49 | 4,160 |
| 15 May 2024 | 4.54 | 0.02 | 0.44% | 4.57 | 4.57 | 4.46 | 3,702 |
| 14 May 2024 | 4.52 | -0.03 | -0.66% | 4.57 | 4.62 | 4.52 | 3,334 |
| 13 May 2024 | 4.55 | 0.05 | 1.11% | 4.51 | 4.62 | 4.48 | 3,984 |
| 10 May 2024 | 4.50 | -0.04 | -0.88% | 4.63 | 4.63 | 4.49 | 3,819 |
| 09 May 2024 | 4.54 | -0.03 | -0.66% | 4.60 | 4.65 | 4.44 | 5,890 |
| 08 May 2024 | 4.57 | -0.20 | -4.19% | 4.78 | 4.80 | 4.49 | 6,595 |
| 07 May 2024 | 4.77 | 0.17 | 3.70% | 4.66 | 4.85 | 4.60 | 5,102 |
| 06 May 2024 | 4.60 | -0.09 | -1.92% | 4.68 | 4.75 | 4.57 | 5,010 |
| 03 May 2024 | 4.69 | 0.21 | 4.69% | 4.49 | 4.72 | 4.47 | 4,822 |
| 02 May 2024 | 4.48 | 0.06 | 1.36% | 4.39 | 4.52 | 4.34 | 3,244 |
| 30 Abr 2024 | 4.42 | -0.08 | -1.78% | 4.45 | 4.49 | 4.30 | 4,087 |
| 29 Abr 2024 | 4.50 | 0.04 | 0.90% | 4.46 | 4.50 | 4.37 | 3,494 |
| 26 Abr 2024 | 4.46 | 0.05 | 1.13% | 4.44 | 4.51 | 4.44 | 2,943 |
| 25 Abr 2024 | 4.41 | -0.11 | -2.43% | 4.58 | 4.60 | 4.41 | 2,973 |
| 24 Abr 2024 | 4.52 | -0.08 | -1.74% | 4.50 | 4.65 | 4.50 | 3,834 |
| 23 Abr 2024 | 4.60 | 0.02 | 0.44% | 4.59 | 4.63 | 4.48 | 2,966 |
| 22 Abr 2024 | 4.58 | 0.01 | 0.22% | 4.61 | 4.67 | 4.53 | 6,094 |
| 19 Abr 2024 | 4.57 | 0.15 | 3.39% | 4.44 | 4.61 | 4.44 | 4,201 |
| 18 Abr 2024 | 4.42 | 0.20 | 4.74% | 4.39 | 4.42 | 4.26 | 5,275 |
| 17 Abr 2024 | 4.22 | -0.11 | -2.54% | 4.39 | 4.39 | 4.15 | 5,738 |
| 16 Abr 2024 | 4.33 | -0.09 | -2.04% | 4.45 | 4.45 | 4.22 | 5,182 |
| 15 Abr 2024 | 4.42 | 0.04 | 0.91% | 4.45 | 4.45 | 4.15 | 8,639 |
| 12 Abr 2024 | 4.38 | -0.17 | -3.74% | 4.52 | 4.52 | 4.29 | 8,248 |
| 11 Abr 2024 | 4.55 | 0.06 | 1.34% | 4.50 | 4.59 | 4.45 | 7,431 |
| 10 Abr 2024 | 4.49 | -0.13 | -2.81% | 4.63 | 4.68 | 4.49 | 6,404 |
| 09 Abr 2024 | 4.62 | 0.09 | 1.99% | 4.50 | 4.62 | 4.49 | 4,823 |
| 08 Abr 2024 | 4.53 | 0.05 | 1.12% | 4.49 | 4.54 | 4.45 | 6,280 |
| 05 Abr 2024 | 4.48 | -0.11 | -2.40% | 4.60 | 4.62 | 4.44 | 4,515 |
| 04 Abr 2024 | 4.59 | 0.01 | 0.22% | 4.59 | 4.67 | 4.50 | 3,604 |
| 03 Abr 2024 | 4.58 | -0.04 | -0.87% | 4.65 | 4.66 | 4.54 | 2,952 |
| 02 Abr 2024 | 4.62 | 0.04 | 0.87% | 4.59 | 4.69 | 4.53 | 3,325 |
| 01 Abr 2024 | 4.58 | -0.17 | -3.58% | 4.65 | 4.69 | 4.54 | 5,112 |
| 28 Mar 2024 | 4.75 | 0.05 | 1.06% | 4.65 | 4.78 | 4.65 | 3,270 |
| 27 Mar 2024 | 4.70 | 0.08 | 1.73% | 4.62 | 4.70 | 4.53 | 4,645 |
| 26 Mar 2024 | 4.62 | -0.07 | -1.49% | 4.70 | 4.70 | 4.53 | 4,718 |
| 25 Mar 2024 | 4.69 | -0.14 | -2.90% | 4.80 | 4.80 | 4.55 | 5,447 |
| 22 Mar 2024 | 4.83 | 0.08 | 1.68% | 4.85 | 4.85 | 4.73 | 3,133 |
| 21 Mar 2024 | 4.75 | -0.04 | -0.84% | 4.85 | 4.98 | 4.75 | 4,144 |
| 20 Mar 2024 | 4.79 | 0.12 | 2.57% | 4.68 | 4.98 | 4.66 | 4,731 |
| 19 Mar 2024 | 4.67 | 0.12 | 2.64% | 4.56 | 4.76 | 4.53 | 6,117 |
| 18 Mar 2024 | 4.55 | -0.11 | -2.36% | 4.67 | 4.67 | 4.49 | 5,631 |
| 15 Mar 2024 | 4.66 | -0.09 | -1.89% | 4.73 | 4.73 | 4.59 | 4,384 |
| 14 Mar 2024 | 4.75 | 0.01 | 0.21% | 4.75 | 4.82 | 4.66 | 2,844 |
| 13 Mar 2024 | 4.74 | 0.07 | 1.50% | 4.57 | 4.86 | 4.57 | 5,177 |
| 12 Mar 2024 | 4.67 | -0.02 | -0.43% | 4.70 | 4.73 | 4.58 | 3,595 |
| 11 Mar 2024 | 4.69 | -0.01 | -0.21% | 4.76 | 4.79 | 4.62 | 4,647 |
| 08 Mar 2024 | 4.70 | -0.03 | -0.63% | 4.74 | 4.76 | 4.62 | 5,553 |
| 07 Mar 2024 | 4.73 | 0.11 | 2.38% | 4.61 | 4.85 | 4.60 | 5,499 |
| 06 Mar 2024 | 4.62 | 0.00 | 0.00% | 4.60 | 4.62 | 4.54 | 4,600 |
| 05 Mar 2024 | 4.62 | -0.04 | -0.86% | 4.61 | 4.69 | 4.50 | 5,137 |
