Cotações Históricas PENMXN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 4,79931 | -0,01 | -0,20% | 4,80654 | 4,83855 | 4,78183 | 0 |
21 Jul 2024 | 4,80879 | -0,01 | -0,23% | 4,79301 | 4,83056 | 4,79904 | 0 |
20 Jul 2024 | 4,82003 | 0,00 | 0,00% | 4,82003 | 4,82003 | 4,82003 | 0 |
19 Jul 2024 | 4,82003 | 0,01 | 0,26% | 4,80948 | 4,83941 | 4,76146 | 0 |
18 Jul 2024 | 4,80747 | 0,03 | 0,63% | 4,78164 | 4,83653 | 4,75209 | 0 |
17 Jul 2024 | 4,77748 | 0,03 | 0,68% | 4,74387 | 4,80503 | 4,74639 | 0 |
16 Jul 2024 | 4,74506 | -0,01 | -0,14% | 4,75088 | 4,77013 | 4,73662 | 0 |
15 Jul 2024 | 4,75169 | 0,05 | 0,99% | 4,70373 | 4,79344 | 4,70323 | 0 |
14 Jul 2024 | 4,70519 | 0,01 | 0,26% | 4,71196 | 4,71196 | 4,68934 | 0 |
13 Jul 2024 | 4,69293 | 0,00 | 0,00% | 4,71196 | 4,71196 | 4,69293 | 0 |
12 Jul 2024 | 4,69293 | -0,01 | -0,19% | 4,70325 | 4,721 | 4,68867 | 0 |
11 Jul 2024 | 4,70186 | -0,02 | -0,33% | 4,71745 | 4,73785 | 4,69389 | 0 |
10 Jul 2024 | 4,71722 | 0,00 | -0,03% | 4,71873 | 4,71834 | 4,68715 | 0 |
09 Jul 2024 | 4,71877 | -0,02 | -0,47% | 4,74199 | 4,75871 | 4,7176 | 0 |
08 Jul 2024 | 4,74116 | -0,03 | -0,61% | 4,7693 | 4,76845 | 4,73271 | 0 |
07 Jul 2024 | 4,7704 | 0,01 | 0,20% | 4,76099 | 4,78035 | 4,76079 | 0 |
06 Jul 2024 | 4,76099 | -0,02 | -0,40% | 4,78035 | 4,78035 | 4,76099 | 0 |
05 Jul 2024 | 4,78035 | 0,02 | 0,40% | 4,76133 | 4,79174 | 4,74655 | 0 |
04 Jul 2024 | 4,76125 | -0,01 | -0,25% | 4,77147 | 4,77069 | 4,74935 | 0 |
03 Jul 2024 | 4,77322 | 0,00 | 0,04% | 4,77095 | 4,78683 | 4,75716 | 0 |
02 Jul 2024 | 4,77151 | -0,01 | -0,12% | 4,77739 | 4,7995 | 4,75012 | 0 |
01 Jul 2024 | 4,77721 | 0,00 | -0,03% | 4,77932 | 4,8269 | 4,76538 | 0 |
30 Jun 2024 | 4,7785 | -0,03 | -0,65% | 4,77532 | 4,80982 | 4,77532 | 0 |
29 Jun 2024 | 4,80982 | 0,00 | 0,00% | 4,80982 | 4,80982 | 4,80982 | 0 |
28 Jun 2024 | 4,80982 | -0,02 | -0,35% | 4,82775 | 4,83526 | 4,7494 | 0 |
27 Jun 2024 | 4,82677 | 0,03 | 0,60% | 4,79844 | 4,83804 | 4,79098 | 0 |
26 Jun 2024 | 4,79798 | 0,05 | 1,03% | 4,75043 | 4,81829 | 4,72615 | 0 |
25 Jun 2024 | 4,74928 | 0,03 | 0,66% | 4,71816 | 4,76453 | 4,70645 | 0 |
24 Jun 2024 | 4,71822 | -0,05 | -1,03% | 4,76612 | 4,78006 | 4,69467 | 0 |
23 Jun 2024 | 4,76756 | 0,00 | -0,08% | 4,74549 | 4,77392 | 4,74549 | 0 |
22 Jun 2024 | 4,77145 | 0,00 | 0,00% | 4,77145 | 4,77145 | 4,77145 | 0 |
21 Jun 2024 | 4,77145 | -0,02 | -0,43% | 4,79232 | 4,80941 | 4,75472 | 0 |
20 Jun 2024 | 4,79229 | -0,04 | -0,87% | 4,83399 | 4,83509 | 4,77158 | 0 |
19 Jun 2024 | 4,83431 | -0,03 | -0,55% | 4,86038 | 4,87019 | 4,82463 | 0 |
18 Jun 2024 | 4,86101 | -0,07 | -1,38% | 4,92874 | 4,92533 | 4,82525 | 0 |
17 Jun 2024 | 4,92896 | 0,04 | 0,82% | 4,8882 | 4,94327 | 4,88184 | 0 |
16 Jun 2024 | 4,88904 | -0,02 | -0,50% | 4,93256 | 4,93256 | 4,88765 | 0 |
15 Jun 2024 | 4,91368 | 0,00 | 0,00% | 4,93256 | 4,93256 | 4,91368 | 0 |
14 Jun 2024 | 4,91368 | 0,06 | 1,19% | 4,85388 | 4,93299 | 4,84878 | 0 |
13 Jun 2024 | 4,85574 | -0,14 | -2,78% | 4,99474 | 5,01038 | 4,83995 | 0 |
12 Jun 2024 | 4,99453 | 0,08 | 1,68% | 4,91267 | 5,06324 | 4,90911 | 0 |
11 Jun 2024 | 4,91188 | -0,05 | -1,03% | 4,95699 | 4,93731 | 4,83468 | 0 |
10 Jun 2024 | 4,96305 | 0,14 | 2,84% | 4,92869 | 4,97236 | 4,86678 | 0 |
09 Jun 2024 | 4,82618 | -0,03 | -0,67% | 4,85891 | 4,85891 | 4,7929 | 0 |
08 Jun 2024 | 4,85891 | 0,00 | 0,00% | 4,85891 | 4,85891 | 4,85891 | 0 |
07 Jun 2024 | 4,85891 | 0,07 | 1,53% | 4,78725 | 4,87137 | 4,72168 | 0 |
06 Jun 2024 | 4,78554 | 0,09 | 1,96% | 4,69351 | 4,81746 | 4,67287 | 0 |
05 Jun 2024 | 4,69332 | -0,09 | -1,84% | 4,78237 | 4,78371 | 4,68279 | 0 |
04 Jun 2024 | 4,78151 | 0,00 | -0,02% | 4,77623 | 4,89688 | 4,74638 | 0 |
03 Jun 2024 | 4,78258 | 0,26 | 5,65% | 4,52686 | 4,78662 | 4,51908 | 0 |
02 Jun 2024 | 4,52668 | 0,02 | 0,54% | 4,52173 | 4,53554 | 4,50256 | 0 |
01 Jun 2024 | 4,50256 | 0,00 | 0,00% | 4,53668 | 4,53668 | 4,50256 | 0 |
31 Mai 2024 | 4,50256 | -0,03 | -0,55% | 4,52795 | 4,55166 | 4,50256 | 0 |
30 Mai 2024 | 4,52756 | 0,01 | 0,20% | 4,51935 | 4,54534 | 4,50188 | 0 |
29 Mai 2024 | 4,51846 | 0,05 | 1,09% | 4,4693 | 4,51992 | 4,4511 | 0 |
28 Mai 2024 | 4,46974 | 0,02 | 0,41% | 4,45134 | 4,49102 | 4,43921 | 0 |
27 Mai 2024 | 4,45134 | -0,01 | -0,22% | 4,46648 | 4,47457 | 4,44322 | 0 |
26 Mai 2024 | 4,46099 | 0,00 | 0,00% | 4,46099 | 4,46099 | 4,46099 | 0 |
25 Mai 2024 | 4,46099 | 0,00 | 0,00% | 4,46099 | 4,46099 | 4,46099 | 0 |
24 Mai 2024 | 4,46099 | -0,01 | -0,19% | 4,46987 | 4,48104 | 4,46099 | 0 |
23 Mai 2024 | 4,46965 | 0,01 | 0,27% | 4,4587 | 4,47915 | 4,45123 | 0 |
22 Mai 2024 | 4,45761 | 0,02 | 0,56% | 4,43268 | 4,4672 | 4,41998 | 0 |
21 Mai 2024 | 4,43276 | 0,01 | 0,18% | 4,4249 | 4,44401 | 4,41214 | 0 |
20 Mai 2024 | 4,42475 | -0,03 | -0,78% | 4,45932 | 4,46588 | 4,42207 | 0 |
19 Mai 2024 | 4,45945 | 0,03 | 0,68% | 4,47087 | 4,47087 | 4,42941 | 0 |
18 Mai 2024 | 4,42941 | 0,00 | 0,00% | 4,47087 | 4,47087 | 4,42941 | 0 |
17 Mai 2024 | 4,42941 | -0,06 | -1,25% | 4,4855 | 4,49141 | 4,42941 | 0 |
16 Mai 2024 | 4,48544 | -0,03 | -0,57% | 4,5108 | 4,51806 | 4,48112 | 0 |
15 Mai 2024 | 4,51122 | -0,02 | -0,33% | 4,52623 | 4,54682 | 4,49366 | 0 |
14 Mai 2024 | 4,52625 | 0,00 | 0,02% | 4,52496 | 4,53494 | 4,50076 | 0 |
13 Mai 2024 | 4,52552 | -0,02 | -0,40% | 4,54385 | 4,5436 | 4,5064 | 0 |
12 Mai 2024 | 4,54355 | 0,00 | 0,01% | 4,54288 | 4,54715 | 4,54046 | 0 |
11 Mai 2024 | 4,543 | 0,00 | 0,00% | 4,53986 | 4,543 | 4,53986 | 0 |
10 Mai 2024 | 4,543 | 0,01 | 0,28% | 4,53 | 4,54808 | 4,51385 | 0 |
09 Mai 2024 | 4,53014 | -0,01 | -0,25% | 4,54163 | 4,56131 | 4,52536 | 0 |
08 Mai 2024 | 4,54149 | 0,02 | 0,37% | 4,52452 | 4,55825 | 4,51339 | 0 |
07 Mai 2024 | 4,52489 | 0,00 | -0,07% | 4,52839 | 4,53911 | 4,51668 | 0 |
06 Mai 2024 | 4,52827 | -0,03 | -0,60% | 4,55558 | 4,55533 | 4,52176 | 0 |
05 Mai 2024 | 4,55545 | 0,00 | 0,05% | 4,56752 | 4,57038 | 4,55244 | 0 |
04 Mai 2024 | 4,55331 | 0,00 | 0,00% | 4,53758 | 4,55331 | 4,55331 | 0 |
03 Mai 2024 | 4,55331 | 0,02 | 0,48% | 4,53209 | 4,57433 | 4,5247 | 0 |
02 Mai 2024 | 4,53171 | 0,02 | 0,35% | 4,51686 | 4,53898 | 4,49193 | 0 |
01 Mai 2024 | 4,51572 | -0,04 | -0,90% | 4,55596 | 4,55445 | 4,51207 | 0 |
30 Abr 2024 | 4,5565 | 0,01 | 0,25% | 4,54542 | 4,57315 | 4,52774 | 0 |
29 Abr 2024 | 4,54496 | -0,02 | -0,53% | 4,56105 | 4,58677 | 4,54234 | 0 |
27 Abr 2024 | 4,56924 | 0,00 | 0,00% | 4,56924 | 4,56924 | 4,56924 | 0 |
26 Abr 2024 | 4,56924 | 0,00 | 0,00% | 4,56924 | 4,56924 | 4,56924 | 0 |
26 Abr 2024 | 4,56924 | -0,04 | -0,94% | 4,61167 | 4,63607 | 4,54161 | 0 |
25 Abr 2024 | 4,61248 | 0,00 | 0,05% | 4,6098 | 4,64268 | 4,56309 | 0 |
24 Abr 2024 | 4,61003 | 0,00 | 0,09% | 4,60786 | 4,62159 | 4,55852 | 0 |