Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
PTNT4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 7.14 | -0.05 | -0.70% | 7.29 | 7.29 | 7.14 | 2,100 |
| 20 May 2024 | 7.19 | 0.05 | 0.70% | 7.17 | 7.24 | 7.15 | 3,800 |
| 17 May 2024 | 7.14 | -0.09 | -1.24% | 7.35 | 7.35 | 7.14 | 1,200 |
| 16 May 2024 | 7.23 | -0.16 | -2.17% | 7.31 | 7.31 | 7.23 | 2,200 |
| 15 May 2024 | 7.39 | 0.23 | 3.21% | 7.37 | 7.39 | 7.30 | 400 |
| 14 May 2024 | 7.16 | -0.24 | -3.24% | 7.38 | 7.47 | 7.16 | 2,300 |
| 13 May 2024 | 7.40 | 0.14 | 1.93% | 7.28 | 7.40 | 7.28 | 600 |
| 10 May 2024 | 7.26 | 0.00 | 0.00% | 7.30 | 7.30 | 7.26 | 1,200 |
| 09 May 2024 | 7.26 | -0.23 | -3.07% | 7.49 | 7.49 | 7.26 | 3,000 |
| 08 May 2024 | 7.49 | -0.13 | -1.71% | 7.31 | 7.58 | 7.30 | 3,600 |
| 07 May 2024 | 7.62 | 0.18 | 2.42% | 7.47 | 7.62 | 7.47 | 200 |
| 06 May 2024 | 7.44 | -0.16 | -2.11% | 7.60 | 7.66 | 7.44 | 700 |
| 03 May 2024 | 7.60 | -0.07 | -0.91% | 7.67 | 7.69 | 7.60 | 300 |
| 02 May 2024 | 7.67 | -0.02 | -0.26% | 7.21 | 7.68 | 7.21 | 2,600 |
| 30 Abr 2024 | 7.69 | 0.20 | 2.67% | 7.40 | 7.69 | 7.31 | 5,600 |
| 29 Abr 2024 | 7.49 | 0.00 | 0.00% | 7.49 | 7.49 | 7.49 | 0 |
| 26 Abr 2024 | 7.49 | 0.18 | 2.46% | 7.54 | 7.54 | 7.40 | 1,400 |
| 25 Abr 2024 | 7.31 | -0.19 | -2.53% | 7.69 | 7.69 | 7.31 | 600 |
| 24 Abr 2024 | 7.50 | 0.00 | 0.00% | 7.54 | 7.59 | 7.41 | 3,800 |
| 23 Abr 2024 | 7.50 | 0.14 | 1.90% | 7.54 | 7.54 | 7.41 | 2,100 |
| 22 Abr 2024 | 7.36 | -0.09 | -1.21% | 7.59 | 7.61 | 7.36 | 4,400 |
| 19 Abr 2024 | 7.45 | 0.04 | 0.54% | 7.51 | 7.56 | 7.45 | 1,100 |
| 18 Abr 2024 | 7.41 | -0.38 | -4.88% | 7.62 | 7.78 | 7.41 | 7,900 |
| 17 Abr 2024 | 7.79 | 0.19 | 2.50% | 7.50 | 7.79 | 7.50 | 2,000 |
| 16 Abr 2024 | 7.60 | 0.00 | 0.00% | 7.50 | 7.60 | 7.45 | 2,700 |
| 15 Abr 2024 | 7.60 | 0.00 | 0.00% | 7.75 | 7.75 | 7.54 | 2,900 |
| 12 Abr 2024 | 7.60 | 0.00 | 0.00% | 7.73 | 7.73 | 7.50 | 5,000 |
| 11 Abr 2024 | 7.60 | -0.25 | -3.18% | 7.80 | 7.85 | 7.55 | 14,100 |
| 10 Abr 2024 | 7.85 | 0.07 | 0.90% | 7.85 | 7.85 | 7.85 | 100 |
| 09 Abr 2024 | 7.78 | 0.03 | 0.39% | 7.70 | 7.79 | 7.68 | 13,700 |
| 08 Abr 2024 | 7.75 | 0.03 | 0.39% | 7.62 | 7.80 | 7.62 | 7,700 |
| 05 Abr 2024 | 7.72 | 0.06 | 0.78% | 7.73 | 7.73 | 7.51 | 2,000 |
| 04 Abr 2024 | 7.66 | 0.01 | 0.13% | 7.65 | 7.70 | 7.65 | 800 |
| 03 Abr 2024 | 7.65 | 0.00 | 0.00% | 7.76 | 7.76 | 7.60 | 2,600 |
| 02 Abr 2024 | 7.65 | 0.09 | 1.19% | 7.77 | 7.77 | 7.58 | 6,000 |
| 01 Abr 2024 | 7.56 | -0.33 | -4.18% | 7.77 | 7.83 | 7.56 | 5,200 |
| 28 Mar 2024 | 7.89 | 0.16 | 2.07% | 7.76 | 7.89 | 7.74 | 6,500 |
| 27 Mar 2024 | 7.73 | 0.01 | 0.13% | 7.84 | 7.84 | 7.70 | 3,500 |
| 26 Mar 2024 | 7.72 | -0.18 | -2.28% | 7.99 | 7.99 | 7.72 | 11,000 |
| 25 Mar 2024 | 7.90 | 0.03 | 0.38% | 7.89 | 7.94 | 7.71 | 12,900 |
| 22 Mar 2024 | 7.87 | 0.07 | 0.90% | 7.70 | 7.87 | 7.70 | 2,800 |
| 21 Mar 2024 | 7.80 | -0.05 | -0.64% | 7.91 | 7.91 | 7.78 | 6,900 |
| 20 Mar 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.73 | 3,400 |
| 19 Mar 2024 | 7.85 | 0.09 | 1.16% | 7.82 | 7.98 | 7.78 | 4,700 |
| 18 Mar 2024 | 7.76 | -0.04 | -0.51% | 7.88 | 7.88 | 7.76 | 300 |
| 15 Mar 2024 | 7.80 | -0.02 | -0.26% | 7.85 | 8.08 | 7.80 | 1,900 |
| 14 Mar 2024 | 7.82 | 0.02 | 0.26% | 7.80 | 7.85 | 7.80 | 5,200 |
| 13 Mar 2024 | 7.80 | 0.00 | 0.00% | 7.84 | 8.24 | 7.80 | 8,300 |
| 12 Mar 2024 | 7.80 | 0.10 | 1.30% | 7.70 | 7.87 | 7.70 | 5,000 |
| 11 Mar 2024 | 7.70 | -0.20 | -2.53% | 7.91 | 7.99 | 7.60 | 3,800 |
| 08 Mar 2024 | 7.90 | 0.03 | 0.38% | 8.00 | 8.00 | 7.87 | 3,600 |
| 07 Mar 2024 | 7.87 | -0.05 | -0.63% | 8.00 | 8.01 | 7.84 | 4,100 |
| 06 Mar 2024 | 7.92 | 0.00 | 0.00% | 8.00 | 8.00 | 7.83 | 3,600 |
| 05 Mar 2024 | 7.92 | 0.02 | 0.25% | 8.00 | 8.00 | 7.92 | 5,400 |
| 04 Mar 2024 | 7.90 | 0.10 | 1.28% | 7.82 | 7.90 | 7.78 | 1,900 |
| 01 Mar 2024 | 7.80 | -0.07 | -0.89% | 8.00 | 8.00 | 7.80 | 4,300 |
| 29 Feb 2024 | 7.87 | -0.02 | -0.25% | 7.90 | 7.97 | 7.75 | 6,300 |
| 28 Feb 2024 | 7.89 | 0.01 | 0.13% | 7.90 | 7.90 | 7.85 | 3,300 |
| 27 Feb 2024 | 7.88 | 0.36 | 4.79% | 7.60 | 7.88 | 7.46 | 12,600 |
| 26 Feb 2024 | 7.52 | -0.02 | -0.27% | 7.55 | 7.65 | 7.46 | 1,400 |
| 23 Feb 2024 | 7.54 | 0.02 | 0.27% | 7.64 | 7.64 | 7.51 | 2,900 |
| 22 Feb 2024 | 7.52 | 0.13 | 1.76% | 7.53 | 7.54 | 7.45 | 4,300 |
