Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
POSI3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 10.01 | 0.76 | 8.22% | 9.49 | 10.01 | 9.42 | 2,226,600 |
| 02 May 2024 | 9.25 | 0.10 | 1.09% | 9.20 | 9.30 | 8.79 | 1,619,700 |
| 30 Abr 2024 | 9.15 | 0.02 | 0.22% | 9.10 | 9.20 | 8.96 | 1,230,500 |
| 29 Abr 2024 | 9.13 | -0.31 | -3.28% | 9.48 | 9.53 | 9.06 | 918,200 |
| 26 Abr 2024 | 9.44 | 0.48 | 5.36% | 9.07 | 9.45 | 9.07 | 1,197,800 |
| 25 Abr 2024 | 8.96 | -0.02 | -0.22% | 9.00 | 9.01 | 8.70 | 1,125,400 |
| 24 Abr 2024 | 8.98 | -0.50 | -5.27% | 9.45 | 9.48 | 8.82 | 1,838,300 |
| 23 Abr 2024 | 9.48 | -0.12 | -1.25% | 9.60 | 9.68 | 9.40 | 757,200 |
| 22 Abr 2024 | 9.60 | -0.10 | -1.03% | 9.78 | 9.80 | 9.44 | 1,406,800 |
| 19 Abr 2024 | 9.70 | 0.11 | 1.15% | 9.57 | 9.85 | 9.45 | 1,323,700 |
| 18 Abr 2024 | 9.59 | 0.41 | 4.47% | 9.21 | 9.61 | 9.21 | 1,309,000 |
| 17 Abr 2024 | 9.18 | -0.12 | -1.29% | 9.46 | 9.56 | 9.09 | 1,392,800 |
| 16 Abr 2024 | 9.30 | -0.24 | -2.52% | 9.53 | 9.54 | 9.11 | 1,878,900 |
| 15 Abr 2024 | 9.54 | -0.17 | -1.75% | 9.69 | 9.91 | 9.42 | 1,423,500 |
| 12 Abr 2024 | 9.71 | -0.15 | -1.52% | 9.95 | 9.98 | 9.58 | 1,325,400 |
| 11 Abr 2024 | 9.86 | -0.07 | -0.70% | 9.99 | 10.14 | 9.85 | 1,880,500 |
| 10 Abr 2024 | 9.93 | -0.21 | -2.07% | 10.14 | 10.20 | 9.61 | 2,260,700 |
| 09 Abr 2024 | 10.14 | -0.26 | -2.50% | 10.45 | 10.47 | 10.09 | 1,992,600 |
| 08 Abr 2024 | 10.40 | -0.10 | -0.95% | 10.39 | 10.50 | 10.18 | 2,371,900 |
| 05 Abr 2024 | 10.50 | -0.01 | -0.10% | 10.48 | 10.61 | 10.28 | 1,789,100 |
| 04 Abr 2024 | 10.51 | -0.51 | -4.63% | 10.99 | 11.00 | 10.32 | 3,406,200 |
| 03 Abr 2024 | 11.02 | 0.12 | 1.10% | 10.90 | 11.33 | 10.73 | 2,368,300 |
| 02 Abr 2024 | 10.90 | 0.42 | 4.01% | 10.48 | 10.96 | 10.21 | 2,865,300 |
| 01 Abr 2024 | 10.48 | 0.49 | 4.90% | 10.00 | 10.54 | 9.94 | 2,240,800 |
| 28 Mar 2024 | 9.99 | 0.68 | 7.30% | 9.25 | 10.10 | 9.21 | 2,645,100 |
| 27 Mar 2024 | 9.31 | 0.27 | 2.99% | 9.08 | 9.32 | 8.82 | 1,431,900 |
| 26 Mar 2024 | 9.04 | 0.32 | 3.67% | 8.67 | 9.10 | 8.65 | 1,592,500 |
| 25 Mar 2024 | 8.72 | -0.08 | -0.91% | 8.80 | 8.85 | 8.65 | 658,800 |
| 22 Mar 2024 | 8.80 | 0.21 | 2.44% | 8.64 | 8.99 | 8.60 | 1,413,500 |
| 21 Mar 2024 | 8.59 | 0.07 | 0.82% | 8.65 | 8.93 | 8.25 | 2,724,200 |
| 20 Mar 2024 | 8.52 | -0.11 | -1.27% | 8.65 | 8.77 | 8.41 | 1,017,300 |
| 19 Mar 2024 | 8.63 | 0.46 | 5.63% | 8.40 | 8.66 | 8.24 | 1,328,400 |
| 18 Mar 2024 | 8.17 | 0.24 | 3.03% | 8.02 | 8.32 | 7.96 | 977,600 |
| 15 Mar 2024 | 7.93 | -0.48 | -5.71% | 8.42 | 8.45 | 7.85 | 857,100 |
| 14 Mar 2024 | 8.41 | -0.01 | -0.12% | 8.47 | 8.50 | 8.35 | 468,400 |
| 13 Mar 2024 | 8.42 | 0.09 | 1.08% | 8.40 | 8.52 | 8.37 | 557,100 |
| 12 Mar 2024 | 8.33 | 0.00 | 0.00% | 8.39 | 8.53 | 8.18 | 977,300 |
| 11 Mar 2024 | 8.33 | 0.03 | 0.36% | 8.26 | 8.38 | 8.14 | 428,400 |
| 08 Mar 2024 | 8.30 | 0.10 | 1.22% | 8.16 | 8.39 | 7.99 | 729,900 |
| 07 Mar 2024 | 8.20 | -0.20 | -2.38% | 8.44 | 8.47 | 8.11 | 645,900 |
| 06 Mar 2024 | 8.40 | 0.13 | 1.57% | 8.27 | 8.50 | 8.24 | 747,500 |
| 05 Mar 2024 | 8.27 | -0.06 | -0.72% | 8.33 | 8.51 | 8.21 | 1,030,700 |
| 04 Mar 2024 | 8.33 | 0.13 | 1.59% | 8.21 | 8.40 | 8.17 | 796,500 |
| 01 Mar 2024 | 8.20 | 0.21 | 2.63% | 8.02 | 8.44 | 8.02 | 1,737,600 |
| 29 Feb 2024 | 7.99 | 0.11 | 1.40% | 7.83 | 8.24 | 7.77 | 1,160,100 |
| 28 Feb 2024 | 7.88 | -0.31 | -3.79% | 8.17 | 8.18 | 7.79 | 831,900 |
| 27 Feb 2024 | 8.19 | 0.44 | 5.68% | 7.78 | 8.25 | 7.78 | 1,057,600 |
| 26 Feb 2024 | 7.75 | 0.03 | 0.39% | 7.74 | 7.90 | 7.62 | 617,000 |
| 23 Feb 2024 | 7.72 | -0.57 | -6.88% | 8.30 | 8.30 | 7.72 | 1,140,500 |
| 22 Feb 2024 | 8.29 | 0.38 | 4.80% | 7.93 | 8.29 | 7.83 | 1,550,000 |
| 21 Feb 2024 | 7.91 | 0.05 | 0.64% | 7.86 | 7.99 | 7.73 | 1,202,800 |
| 20 Feb 2024 | 7.86 | 0.54 | 7.38% | 7.30 | 7.86 | 7.25 | 1,742,800 |
| 19 Feb 2024 | 7.32 | 0.15 | 2.09% | 7.17 | 7.32 | 7.15 | 593,000 |
| 16 Feb 2024 | 7.17 | -0.05 | -0.69% | 7.28 | 7.33 | 7.17 | 600,300 |
| 15 Feb 2024 | 7.22 | 0.02 | 0.28% | 7.20 | 7.28 | 7.15 | 560,200 |
| 14 Feb 2024 | 7.20 | 0.00 | 0.00% | 7.16 | 7.20 | 7.07 | 432,700 |
| 09 Feb 2024 | 7.20 | -0.05 | -0.69% | 7.30 | 7.35 | 7.15 | 664,000 |
| 08 Feb 2024 | 7.25 | -0.05 | -0.68% | 7.26 | 7.27 | 7.08 | 801,900 |
| 07 Feb 2024 | 7.30 | 0.26 | 3.69% | 7.04 | 7.30 | 7.01 | 788,200 |
| 06 Feb 2024 | 7.04 | 0.05 | 0.72% | 7.05 | 7.22 | 7.00 | 777,200 |
| 05 Feb 2024 | 6.99 | -0.18 | -2.51% | 7.16 | 7.16 | 6.90 | 947,700 |
