Pinar Su (PINSU)

PX4GR
🏛️ Francia →
17,084.18
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 13,112.29 13,124.80 12,987.19 12,992.21 0.0M
2022-12-29 13,016.61 13,195.22 12,990.77 13,189.95 0.0M
2022-12-28 13,156.85 13,179.36 13,052.19 13,062.08 0.0M
2022-12-27 13,160.49 13,198.15 13,124.13 13,137.19 0.0M
2022-12-23 13,061.17 13,109.40 12,997.68 13,054.67 0.0M
2022-12-22 13,206.68 13,258.80 13,044.01 13,071.14 0.0M
2022-12-21 12,973.48 13,203.94 12,972.22 13,192.48 0.0M
2022-12-20 12,875.05 12,971.97 12,813.50 12,934.29 0.0M
2022-12-19 12,977.77 13,057.07 12,977.77 12,984.31 0.0M
2022-12-16 13,054.25 13,073.19 12,876.14 12,943.89 0.0M
2022-12-15 13,375.04 13,385.15 13,051.18 13,087.58 0.0M
2022-12-14 13,471.61 13,487.20 13,408.84 13,485.18 0.0M
2022-12-13 13,372.62 13,661.78 13,306.98 13,506.91 0.0M
2022-12-12 13,319.47 13,378.31 13,289.53 13,319.37 0.0M
2022-12-09 13,362.90 13,382.30 13,259.46 13,379.80 0.0M
2022-12-08 13,369.21 13,372.25 13,278.34 13,315.84 0.0M
2022-12-07 13,397.68 13,408.26 13,307.79 13,337.34 0.0M
2022-12-06 13,409.56 13,429.64 13,337.03 13,395.69 0.0M
2022-12-05 13,484.75 13,506.46 13,399.02 13,422.70 0.0M
2022-12-02 13,474.84 13,556.38 13,399.10 13,506.04 0.0M
2022-12-01 13,571.89 13,590.99 13,471.62 13,522.93 0.0M
2022-11-30 13,415.81 13,474.58 13,362.00 13,466.62 0.0M
2022-11-29 13,384.70 13,400.99 13,309.63 13,344.89 0.0M
2022-11-28 13,375.21 13,401.74 13,299.64 13,344.87 0.0M
2022-11-25 13,437.43 13,460.57 13,385.76 13,440.39 0.0M
2022-11-24 13,371.35 13,465.31 13,361.49 13,426.97 0.0M
2022-11-23 13,361.69 13,365.28 13,287.35 13,361.08 0.0M
2022-11-22 13,290.87 13,343.83 13,235.11 13,320.94 0.0M
2022-11-21 13,255.35 13,305.97 13,232.48 13,275.21 0.0M
2022-11-18 13,245.64 13,329.73 13,203.05 13,293.53 0.0M
2022-11-17 13,257.70 13,280.23 13,054.93 13,160.63 0.0M
2022-11-16 13,330.29 13,332.23 13,183.54 13,222.89 0.0M
2022-11-15 13,310.31 13,395.32 13,272.56 13,314.77 0.0M
2022-11-14 13,275.18 13,354.46 13,238.89 13,250.70 0.0M
2022-11-11 13,262.00 13,306.65 13,183.71 13,226.71 0.0M
2022-11-10 12,816.91 13,182.84 12,792.45 13,151.92 0.0M
2022-11-09 12,872.48 12,912.70 12,832.65 12,884.42 0.0M
2022-11-08 12,801.63 12,926.13 12,775.62 12,906.94 0.0M
2022-11-07 12,768.24 12,898.77 12,738.79 12,849.63 0.0M
2022-11-04 12,600.54 12,936.37 12,595.99 12,838.53 0.0M
2022-11-03 12,443.38 12,509.41 12,399.53 12,506.37 0.0M
2022-11-02 12,725.28 12,766.05 12,570.17 12,576.75 0.0M
2022-11-01 12,690.67 12,798.27 12,638.35 12,682.02 0.0M
2022-10-31 12,585.06 12,616.81 12,515.94 12,567.42 0.0M
2022-10-28 12,418.49 12,579.09 12,399.52 12,569.72 0.0M
2022-10-27 12,541.82 12,579.82 12,422.49 12,524.21 0.0M
2022-10-26 12,502.67 12,588.91 12,463.31 12,580.15 0.0M
2022-10-25 12,364.28 12,520.79 12,292.26 12,516.90 0.0M
2022-10-24 12,227.16 12,373.98 12,114.05 12,289.96 0.0M
2022-10-21 12,069.27 12,139.79 11,934.07 12,097.92 0.0M
2022-10-20 12,127.08 12,226.25 12,074.42 12,196.24 0.0M
2022-10-19 12,211.09 12,237.86 12,101.55 12,101.55 0.0M
2022-10-18 12,222.40 12,304.73 12,144.89 12,165.08 0.0M
2022-10-17 11,917.16 12,157.81 11,844.80 12,106.50 0.0M
2022-10-14 11,956.02 12,103.38 11,861.13 11,883.23 0.0M
2022-10-13 11,598.79 11,817.66 11,434.60 11,780.58 0.0M
2022-10-12 11,706.56 11,757.38 11,594.14 11,650.83 0.0M
2022-10-11 11,618.94 11,724.67 11,572.60 11,691.49 0.0M
2022-10-10 11,646.68 11,802.40 11,629.09 11,709.74 0.0M
2022-10-07 11,860.20 11,945.01 11,740.88 11,766.16 0.0M
2022-10-06 12,039.59 12,070.88 11,870.60 11,909.61 0.0M
2022-10-05 12,051.31 12,102.35 11,935.58 11,998.20 0.0M
2022-10-04 11,769.50 12,116.86 11,757.50 12,116.86 0.0M
2022-10-03 11,435.74 11,655.33 11,352.08 11,637.39 0.0M
2022-09-30 11,466.81 11,578.75 11,418.85 11,563.59 0.0M
2022-09-29 11,469.82 11,469.82 11,293.11 11,387.12 0.0M
2022-09-28 11,430.00 11,587.10 11,338.14 11,571.53 0.0M
2022-09-27 11,656.28 11,739.50 11,547.35 11,547.35 0.0M
2022-09-26 11,579.71 11,687.63 11,508.96 11,575.07 0.0M
2022-09-23 11,853.16 11,862.66 11,567.40 11,603.36 0.0M
2022-09-22 11,910.63 12,084.92 11,878.17 11,878.17 0.0M
2022-09-21 11,922.22 12,120.42 11,901.60 12,116.44 0.0M
2022-09-20 12,231.62 12,291.89 11,992.94 12,007.87 0.0M
2022-09-19 12,101.69 12,246.09 12,016.17 12,188.39 0.0M
2022-09-16 12,265.07 12,289.66 12,163.36 12,215.98 0.0M
2022-09-15 12,485.16 12,557.54 12,351.39 12,380.78 0.0M
2022-09-14 12,485.59 12,562.70 12,429.49 12,504.42 0.0M
2022-09-13 12,793.95 12,857.85 12,556.91 12,556.91 0.0M
2022-09-12 12,566.01 12,778.49 12,529.24 12,742.40 0.0M
2022-09-09 12,368.78 12,547.60 12,367.24 12,503.42 0.0M
2022-09-08 12,353.30 12,364.94 12,148.38 12,327.11 0.0M
2022-09-07 12,196.71 12,315.08 12,172.81 12,289.02 0.0M
2022-09-06 12,251.27 12,359.37 12,206.84 12,292.31 0.0M
2022-09-05 12,180.20 12,293.24 12,124.80 12,271.11 0.0M
2022-09-02 12,244.05 12,441.34 12,194.90 12,422.12 0.0M
2022-09-01 12,232.26 12,238.20 12,108.35 12,156.73 0.0M
2022-08-31 12,537.81 12,547.55 12,346.52 12,346.52 0.0M
2022-08-30 12,568.32 12,684.02 12,448.58 12,502.44 0.0M
2022-08-29 12,479.76 12,550.29 12,398.38 12,528.55 0.0M
2022-08-26 12,918.02 12,936.26 12,591.83 12,631.14 0.0M
2022-08-25 12,937.89 12,956.25 12,805.31 12,844.48 0.0M
2022-08-24 12,761.37 12,865.05 12,711.28 12,846.66 0.0M
2022-08-23 12,735.41 12,879.00 12,735.41 12,798.60 0.0M
2022-08-22 12,977.94 12,997.95 12,782.82 12,831.33 0.0M
2022-08-19 13,127.07 13,174.82 13,057.11 13,069.65 0.0M
2022-08-18 13,147.32 13,237.80 13,125.97 13,200.55 0.0M
2022-08-17 13,312.74 13,312.74 13,124.56 13,144.89 0.0M
2022-08-16 13,262.14 13,316.97 13,235.91 13,282.33 0.0M
2022-08-15 13,261.01 13,270.00 13,165.11 13,238.77 0.0M
2022-08-12 13,208.17 13,272.83 13,179.76 13,205.84 0.0M
2022-08-11 13,226.55 13,232.31 13,113.31 13,194.01 0.0M
2022-08-10 13,029.32 13,194.38 12,998.57 13,155.20 0.0M
2022-08-09 13,125.85 13,154.48 13,053.51 13,074.99 0.0M
2022-08-08 13,114.06 13,222.58 13,099.91 13,145.48 0.0M
2022-08-05 13,123.76 13,143.56 12,993.88 13,039.28 0.0M
2022-08-04 13,080.97 13,211.09 13,079.29 13,124.40 0.0M
2022-08-03 12,907.24 13,053.20 12,897.47 13,046.75 0.0M
2022-08-02 12,949.74 12,954.16 12,863.92 12,919.00 0.0M
2022-08-01 12,997.91 13,067.13 12,971.02 12,976.88 0.0M
2022-07-29 12,909.93 13,046.67 12,909.17 12,999.44 0.0M
2022-07-28 12,712.84 12,782.98 12,588.91 12,782.98 0.0M
2022-07-27 12,520.91 12,643.72 12,508.75 12,624.44 0.0M
2022-07-26 12,552.47 12,590.03 12,489.46 12,522.30 0.0M
2022-07-25 12,514.64 12,627.28 12,467.45 12,577.72 0.0M
2022-07-22 12,463.40 12,610.74 12,453.74 12,551.14 0.0M
2022-07-21 12,476.04 12,577.76 12,403.57 12,513.58 0.0M
2022-07-20 12,564.80 12,599.37 12,415.27 12,483.69 0.0M
2022-07-19 12,234.79 12,535.50 12,173.83 12,511.95 0.0M
2022-07-18 12,227.25 12,373.97 12,227.25 12,289.50 0.0M
2022-07-15 11,941.44 12,186.88 11,905.69 12,173.40 0.0M
2022-07-14 12,061.35 12,096.71 11,851.94 11,930.67 0.0M
2022-07-13 12,138.36 12,149.63 11,950.82 12,100.77 0.0M
2022-07-12 12,017.93 12,203.59 11,958.93 12,186.52 0.0M
2022-07-11 11,956.60 12,117.80 11,927.63 12,090.77 0.0M
2022-07-08 12,106.21 12,210.42 12,012.20 12,175.01 0.0M
2022-07-07 12,045.21 12,135.67 12,012.55 12,104.99 0.0M
2022-07-06 11,825.22 11,929.08 11,763.35 11,901.84 0.0M
2022-07-05 12,039.44 12,044.48 11,656.59 11,670.71 0.0M
2022-07-04 12,044.23 12,075.00 11,960.73 11,981.38 0.0M
2022-07-01 11,817.26 12,022.16 11,780.92 11,934.85 0.0M
2022-06-30 11,931.20 11,940.64 11,772.93 11,912.23 0.0M
2022-06-29 12,134.42 12,225.08 12,065.93 12,136.38 0.0M
2022-06-28 12,287.15 12,375.19 12,249.41 12,263.73 0.0M
2022-06-27 12,293.73 12,390.59 12,145.75 12,183.64 0.0M
2022-06-24 11,928.54 12,247.78 11,919.98 12,224.57 0.0M
2022-06-23 11,888.85 12,004.48 11,761.51 11,858.57 0.0M
2022-06-22 11,866.51 11,986.04 11,775.98 11,940.86 0.0M
2022-06-21 12,002.07 12,173.72 12,001.88 12,040.99 0.0M
2022-06-20 11,890.57 11,939.90 11,805.50 11,939.90 0.0M
2022-06-17 11,893.55 12,033.53 11,820.59 11,860.47 0.0M
2022-06-16 12,106.14 12,133.57 11,828.13 11,854.64 0.0M
2022-06-15 12,125.31 12,218.03 12,034.45 12,152.98 0.0M
2022-06-14 12,220.41 12,243.78 11,959.37 11,983.57 0.0M
2022-06-13 12,317.44 12,356.50 12,110.13 12,140.29 0.0M
2022-06-10 12,745.64 12,760.72 12,473.56 12,492.70 0.0M
2022-06-09 12,941.22 13,025.56 12,797.18 12,829.08 0.0M
2022-06-08 13,126.82 13,126.82 12,942.47 13,009.52 0.0M
2022-06-07 13,152.11 13,156.11 13,032.72 13,115.84 0.0M
2022-06-06 13,192.58 13,277.87 13,172.37 13,196.51 0.0M
2022-06-03 13,169.92 13,169.99 13,038.99 13,060.70 0.0M
2022-06-02 13,000.50 13,101.12 12,998.29 13,089.71 0.0M
2022-06-01 13,111.29 13,119.97 12,925.31 12,932.35 0.0M
2022-05-31 13,169.02 13,175.95 13,012.52 13,032.53 0.0M
2022-05-30 13,185.18 13,257.38 13,165.77 13,213.13 0.0M
2022-05-27 12,988.69 13,110.53 12,929.06 13,104.09 0.0M
2022-05-26 12,684.05 12,931.22 12,683.42 12,903.64 0.0M
2022-05-25 12,666.71 12,724.22 12,547.18 12,684.30 0.0M
2022-05-24 12,646.44 12,729.54 12,574.47 12,582.32 0.0M
2022-05-23 12,782.97 12,796.05 12,615.89 12,796.05 0.0M
2022-05-20 12,645.38 12,788.98 12,574.94 12,615.19 0.0M
2022-05-19 12,586.65 12,610.93 12,429.63 12,576.69 0.0M
2022-05-18 12,903.78 12,932.68 12,718.08 12,736.47 0.0M
2022-05-17 12,780.38 12,913.24 12,773.09 12,878.14 0.0M
2022-05-16 12,631.06 12,736.90 12,569.78 12,693.18 0.0M
2022-05-13 12,480.44 12,704.62 12,458.87 12,704.20 0.0M
2022-05-12 12,240.29 12,448.58 12,174.66 12,389.39 0.0M
2022-05-11 12,335.08 12,512.99 12,261.32 12,512.99 0.0M
2022-05-10 12,286.75 12,399.88 12,227.26 12,227.26 0.0M
2022-05-09 12,399.17 12,501.31 12,153.80 12,153.80 0.0M
2022-05-06 12,614.43 12,621.44 12,415.59 12,499.73 0.0M
2022-05-05 13,008.87 13,026.01 12,625.31 12,656.58 0.0M
2022-05-04 12,872.61 12,897.77 12,713.96 12,713.96 0.0M
2022-05-03 12,824.23 12,912.37 12,756.82 12,856.52 0.0M
2022-05-02 12,830.90 12,842.86 12,483.72 12,742.75 0.0M
2022-04-29 13,001.50 13,081.42 12,921.37 12,955.26 0.0M
2022-04-27 12,751.06 12,843.62 12,575.57 12,781.29 0.0M
2022-04-26 12,935.72 12,963.30 12,722.02 12,722.02 0.0M
2022-04-25 12,776.27 12,888.35 12,696.33 12,773.32 0.0M
2022-04-22 13,075.28 13,142.38 12,988.48 13,000.25 0.0M
2022-04-21 13,112.81 13,341.10 13,102.85 13,255.62 0.0M
2022-04-20 12,947.08 13,102.20 12,920.61 13,076.34 0.0M
2022-04-19 12,925.94 12,965.35 12,828.70 12,906.39 0.0M
2022-04-14 12,940.48 13,016.21 12,893.49 12,982.00 0.0M
2022-04-13 12,843.29 12,920.39 12,766.02 12,885.28 0.0M
2022-04-12 12,722.85 12,933.60 12,663.00 12,876.47 0.0M
2022-04-11 12,912.37 13,018.18 12,803.02 12,911.19 0.0M
2022-04-08 12,895.61 12,955.29 12,792.38 12,892.39 0.0M
2022-04-07 12,854.42 12,958.75 12,704.80 12,724.55 0.0M
2022-04-06 13,052.55 13,072.24 12,679.85 12,789.83 0.0M
2022-04-05 13,244.62 13,268.48 12,996.06 13,073.79 0.0M
2022-04-04 13,205.78 13,267.79 13,075.23 13,242.46 0.0M
2022-04-01 13,139.49 13,203.03 13,070.57 13,155.58 0.0M
2022-03-31 13,311.41 13,343.58 13,113.07 13,114.15 0.0M
2022-03-30 13,335.18 13,335.18 13,203.39 13,274.33 0.0M
2022-03-29 13,143.86 13,438.26 13,113.69 13,374.53 0.0M
2022-03-28 12,956.36 13,155.54 12,944.95 12,975.77 0.0M
2022-03-25 12,934.06 13,023.46 12,879.85 12,910.62 0.0M
2022-03-24 12,985.96 13,060.82 12,879.56 12,907.16 0.0M
2022-03-23 13,152.43 13,167.92 12,927.11 12,964.79 0.0M
2022-03-22 12,978.76 13,132.08 12,964.12 13,119.33 0.0M
2022-03-21 13,005.51 13,068.82 12,941.43 12,958.83 0.0M
2022-03-18 13,007.72 13,026.85 12,783.57 13,026.85 0.0M
2022-03-17 13,014.90 13,050.40 12,847.38 13,002.69 0.0M
2022-03-16 12,752.29 13,123.53 12,751.24 12,955.51 0.0M
2022-03-15 12,376.73 12,559.01 12,224.13 12,502.61 0.0M
2022-03-14 12,404.25 12,635.09 12,358.27 12,534.41 0.0M
2022-03-11 12,252.72 12,698.68 12,135.66 12,324.30 0.0M
2022-03-10 12,523.30 12,533.17 12,125.01 12,203.98 0.0M
2022-03-09 12,039.23 12,535.07 12,020.07 12,535.07 0.0M
2022-03-08 11,597.43 12,107.46 11,592.57 11,707.16 0.0M
2022-03-07 11,566.35 12,005.98 11,302.03 11,742.54 0.0M
2022-03-04 12,395.96 12,418.00 11,911.34 11,911.34 0.0M
2022-03-03 12,751.70 12,860.58 12,497.97 12,528.44 0.0M
2022-03-02 12,507.81 12,855.16 12,409.15 12,769.08 0.0M
2022-03-01 13,070.94 13,096.25 12,585.73 12,585.73 0.0M
2022-02-28 13,010.72 13,139.44 12,823.69 13,094.20 0.0M
2022-02-25 12,948.40 13,278.03 12,821.43 13,257.31 0.0M
2022-02-24 12,751.83 13,002.54 12,634.63 12,816.74 0.0M
2022-02-23 13,355.34 13,554.53 13,286.91 13,308.73 0.0M
2022-02-22 13,015.43 13,418.71 13,014.10 13,327.05 0.0M
2022-02-21 13,699.03 13,702.18 13,240.07 13,324.12 0.0M
2022-02-18 13,648.97 13,729.70 13,529.78 13,591.01 0.0M
2022-02-17 13,742.77 13,781.27 13,571.06 13,643.16 0.0M
2022-02-16 13,771.97 13,817.79 13,622.39 13,687.34 0.0M
2022-02-15 13,420.81 13,718.58 13,407.24 13,710.72 0.0M
2022-02-14 13,484.54 13,502.95 13,275.12 13,462.27 0.0M
2022-02-11 13,782.20 13,870.37 13,718.68 13,763.32 0.0M
2022-02-10 13,996.90 14,049.59 13,836.26 13,934.00 0.0M
2022-02-09 13,872.91 14,003.08 13,872.91 13,972.42 0.0M
2022-02-08 13,716.18 13,868.29 13,695.24 13,761.22 0.0M
2022-02-07 13,685.93 13,751.65 13,571.51 13,720.88 0.0M
2022-02-04 13,822.25 13,848.74 13,551.80 13,616.05 0.0M
2022-02-03 13,946.25 13,969.71 13,719.82 13,737.86 0.0M
2022-02-02 13,953.50 14,019.17 13,940.21 13,946.87 0.0M
2022-02-01 13,824.87 13,924.72 13,796.27 13,913.15 0.0M
2022-01-31 13,742.08 13,796.50 13,596.40 13,719.89 0.0M
2022-01-28 13,787.66 13,808.37 13,425.98 13,652.83 0.0M
2022-01-27 13,479.01 13,815.49 13,476.96 13,759.74 0.0M
2022-01-26 13,545.03 13,780.62 13,545.03 13,691.17 0.0M
2022-01-25 13,464.98 13,534.25 13,310.48 13,421.71 0.0M
2022-01-24 13,788.94 13,890.23 13,273.58 13,339.18 0.0M
2022-01-21 13,930.82 13,996.53 13,787.08 13,893.66 0.0M
2022-01-20 14,118.28 14,144.44 14,005.08 14,135.33 0.0M
2022-01-19 13,993.36 14,170.13 13,993.36 14,100.49 0.0M
2022-01-18 14,101.72 14,106.57 13,961.54 14,031.93 0.0M
2022-01-17 14,094.66 14,179.70 14,058.87 14,156.95 0.0M
2022-01-14 14,026.46 14,099.46 14,007.73 14,047.69 0.0M
2022-01-13 14,179.10 14,216.50 14,102.09 14,166.34 0.0M
2022-01-12 14,224.59 14,239.46 14,121.56 14,214.61 0.0M
2022-01-11 14,120.96 14,198.99 14,076.22 14,120.96 0.0M
2022-01-10 14,216.76 14,219.37 13,968.86 13,990.09 0.0M
2022-01-07 14,246.31 14,273.43 14,106.75 14,183.52 0.0M
2022-01-06 14,294.86 14,362.91 14,219.16 14,242.76 0.0M
2022-01-05 14,375.91 14,491.51 14,363.30 14,476.99 0.0M
2022-01-04 14,300.22 14,405.46 14,262.52 14,371.01 0.0M
2022-01-03 14,148.99 14,247.17 14,146.25 14,195.16 0.0M