Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
POSI3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 7.90 | -0.36 | -4.36% | 8.25 | 8.27 | 7.81 | 15,229 |
| 27 Jun 2024 | 8.26 | 0.04 | 0.49% | 8.24 | 8.29 | 8.02 | 11,762 |
| 26 Jun 2024 | 8.22 | -0.41 | -4.75% | 8.60 | 8.60 | 8.19 | 8,778 |
| 25 Jun 2024 | 8.63 | 0.08 | 0.94% | 8.57 | 8.63 | 8.48 | 5,516 |
| 24 Jun 2024 | 8.55 | 0.14 | 1.66% | 8.43 | 8.74 | 8.30 | 8,884 |
| 21 Jun 2024 | 8.41 | 0.09 | 1.08% | 8.24 | 8.47 | 8.17 | 8,718 |
| 20 Jun 2024 | 8.32 | -0.07 | -0.83% | 8.30 | 8.59 | 8.23 | 8,963 |
| 19 Jun 2024 | 8.39 | -0.08 | -0.94% | 8.50 | 8.52 | 8.21 | 8,860 |
| 18 Jun 2024 | 8.47 | -0.11 | -1.28% | 8.61 | 8.70 | 8.36 | 9,017 |
| 17 Jun 2024 | 8.58 | -0.20 | -2.28% | 8.60 | 8.77 | 8.56 | 6,979 |
| 14 Jun 2024 | 8.78 | 0.00 | 0.00% | 8.81 | 8.91 | 8.68 | 6,329 |
| 13 Jun 2024 | 8.78 | 0.00 | 0.00% | 8.80 | 8.90 | 8.62 | 6,591 |
| 12 Jun 2024 | 8.78 | -0.06 | -0.68% | 8.87 | 8.97 | 8.61 | 7,207 |
| 11 Jun 2024 | 8.84 | -0.06 | -0.67% | 8.90 | 8.96 | 8.71 | 7,021 |
| 10 Jun 2024 | 8.90 | -0.06 | -0.67% | 8.97 | 9.08 | 8.80 | 9,643 |
| 07 Jun 2024 | 8.96 | -0.26 | -2.82% | 9.22 | 9.28 | 8.93 | 8,211 |
| 06 Jun 2024 | 9.22 | 0.17 | 1.88% | 9.05 | 9.32 | 9.00 | 7,634 |
| 05 Jun 2024 | 9.05 | -0.04 | -0.44% | 9.15 | 9.17 | 8.99 | 8,202 |
| 04 Jun 2024 | 9.09 | 0.00 | 0.00% | 8.95 | 9.13 | 8.80 | 10,877 |
| 03 Jun 2024 | 9.09 | 0.07 | 0.78% | 9.02 | 9.11 | 8.92 | 13,202 |
| 31 May 2024 | 9.02 | -0.14 | -1.53% | 9.18 | 9.29 | 8.90 | 10,245 |
| 29 May 2024 | 9.16 | -0.04 | -0.43% | 9.26 | 9.26 | 9.10 | 6,314 |
| 28 May 2024 | 9.20 | -0.01 | -0.11% | 9.21 | 9.45 | 9.18 | 6,359 |
| 27 May 2024 | 9.21 | 0.06 | 0.66% | 9.18 | 9.29 | 9.09 | 7,598 |
| 24 May 2024 | 9.15 | 0.05 | 0.55% | 9.03 | 9.43 | 8.97 | 9,197 |
| 23 May 2024 | 9.10 | -0.09 | -0.98% | 9.09 | 9.27 | 8.93 | 10,663 |
| 22 May 2024 | 9.19 | -0.31 | -3.26% | 9.42 | 9.48 | 9.10 | 11,753 |
| 21 May 2024 | 9.50 | -0.42 | -4.23% | 9.93 | 9.93 | 9.40 | 14,698 |
| 20 May 2024 | 9.92 | 0.04 | 0.40% | 9.99 | 9.99 | 9.76 | 9,415 |
| 17 May 2024 | 9.88 | 0.47 | 4.99% | 9.43 | 10.21 | 9.43 | 16,077 |
| 16 May 2024 | 9.41 | -0.18 | -1.88% | 9.61 | 9.70 | 9.31 | 11,229 |
| 15 May 2024 | 9.59 | 0.14 | 1.48% | 9.50 | 10.39 | 9.48 | 25,718 |
| 14 May 2024 | 9.45 | 0.10 | 1.07% | 9.31 | 9.50 | 9.09 | 7,472 |
| 13 May 2024 | 9.35 | 0.16 | 1.74% | 9.18 | 9.35 | 9.06 | 7,789 |
| 10 May 2024 | 9.19 | -0.31 | -3.26% | 9.64 | 9.68 | 9.17 | 7,252 |
| 09 May 2024 | 9.50 | -0.22 | -2.26% | 9.80 | 9.86 | 9.39 | 7,323 |
| 08 May 2024 | 9.72 | 0.09 | 0.93% | 9.51 | 9.97 | 9.35 | 10,487 |
| 07 May 2024 | 9.63 | -0.46 | -4.56% | 10.13 | 10.30 | 9.51 | 11,904 |
| 06 May 2024 | 10.09 | 0.10 | 1.00% | 9.99 | 10.26 | 9.76 | 15,055 |
| 03 May 2024 | 9.99 | 0.73 | 7.88% | 9.30 | 9.99 | 9.29 | 13,377 |
| 02 May 2024 | 9.26 | 0.15 | 1.65% | 9.14 | 9.29 | 8.78 | 15,006 |
| 30 Abr 2024 | 9.11 | -0.04 | -0.44% | 9.13 | 9.15 | 8.97 | 6,840 |
| 29 Abr 2024 | 9.15 | -0.25 | -2.66% | 9.42 | 9.50 | 9.07 | 9,205 |
| 26 Abr 2024 | 9.40 | 0.42 | 4.68% | 9.02 | 9.46 | 9.02 | 7,811 |
| 25 Abr 2024 | 8.98 | -0.03 | -0.33% | 9.00 | 9.06 | 8.74 | 9,989 |
| 24 Abr 2024 | 9.01 | -0.49 | -5.16% | 9.50 | 9.55 | 8.83 | 11,209 |
| 23 Abr 2024 | 9.50 | -0.18 | -1.86% | 9.59 | 9.67 | 9.45 | 7,414 |
| 22 Abr 2024 | 9.68 | -0.02 | -0.21% | 9.71 | 9.78 | 9.45 | 10,108 |
| 19 Abr 2024 | 9.70 | 0.25 | 2.65% | 9.50 | 9.85 | 9.45 | 10,755 |
| 18 Abr 2024 | 9.45 | 0.25 | 2.72% | 9.18 | 9.59 | 9.15 | 8,101 |
| 17 Abr 2024 | 9.20 | -0.14 | -1.50% | 9.37 | 9.54 | 9.08 | 9,275 |
| 16 Abr 2024 | 9.34 | -0.24 | -2.51% | 9.54 | 9.59 | 9.13 | 11,998 |
| 15 Abr 2024 | 9.58 | -0.17 | -1.74% | 9.74 | 9.90 | 9.43 | 13,558 |
| 12 Abr 2024 | 9.75 | -0.19 | -1.91% | 10.00 | 10.00 | 9.62 | 12,337 |
| 11 Abr 2024 | 9.94 | 0.00 | 0.00% | 9.94 | 10.15 | 9.81 | 9,899 |
| 10 Abr 2024 | 9.94 | -0.25 | -2.45% | 10.20 | 10.20 | 9.61 | 19,918 |
| 09 Abr 2024 | 10.19 | -0.10 | -0.97% | 10.32 | 10.46 | 10.19 | 11,171 |
| 08 Abr 2024 | 10.29 | -0.31 | -2.92% | 10.50 | 10.50 | 10.18 | 13,782 |
| 05 Abr 2024 | 10.60 | 0.11 | 1.05% | 10.51 | 10.60 | 10.30 | 14,684 |
| 04 Abr 2024 | 10.49 | -0.46 | -4.20% | 10.99 | 11.00 | 10.34 | 23,493 |
| 03 Abr 2024 | 10.95 | 0.17 | 1.58% | 10.90 | 11.32 | 10.68 | 21,286 |
| 02 Abr 2024 | 10.78 | 0.33 | 3.16% | 10.45 | 10.96 | 10.20 | 23,359 |
| 01 Abr 2024 | 10.45 | 0.42 | 4.19% | 10.02 | 10.55 | 9.94 | 27,161 |
