PLGO (PLGO) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	24.82	25.36	24.82	25.36	+2.38%	329,300
2026-10-15	25.14	25.32	24.54	24.77	+0.08%	395,500
2026-10-14	24.87	24.87	24.23	24.75	+0.36%	371,500
2026-10-13	24.95	24.95	24.56	24.66	+0.12%	357,100
2026-10-12	24.40	24.82	24.40	24.63	+1.44%	315,700
2026-10-09	24.19	24.47	24.18	24.28	-0.70%	416,200
2026-10-08	23.88	24.47	23.74	24.45	+2.69%	609,600
2026-10-07	23.82	24.01	23.67	23.81	+0.17%	480,900
2026-10-06	24.57	24.58	23.66	23.77	-3.10%	570,400
2026-10-05	24.28	24.66	24.28	24.53	+1.15%	457,000
2026-10-02	24.33	24.45	24.04	24.25	-0.41%	327,800
2026-10-01	23.77	24.36	23.61	24.35	+2.92%	508,500
2026-09-30	23.89	23.99	23.59	23.66	-0.88%	670,800
2026-09-29	23.79	24.00	23.65	23.87	-0.21%	390,842
2026-09-28	24.04	24.19	23.84	23.92	-0.17%	439,596
2026-09-25	24.07	24.15	23.91	23.96	-0.17%	412,300
2026-09-24	23.93	24.30	23.93	24.00	+0.38%	547,600
2026-09-23	23.50	24.05	23.44	23.91	+1.49%	705,100
2026-09-22	23.76	24.02	23.46	23.56	-0.46%	343,800
2026-09-21	23.71	23.77	23.52	23.67	+0.55%	441,300
2026-09-18	24.00	24.00	23.54	23.54	-2.16%	1,308,082
2026-09-17	24.39	24.42	24.06	24.06	-0.54%	406,400
2026-09-16	24.81	24.87	24.13	24.19	-1.83%	597,900
2026-09-15	24.91	24.94	24.58	24.64	-1.12%	465,600
2026-09-14	25.21	25.60	24.86	24.92	-1.11%	472,200
2026-09-11	25.08	25.50	25.06	25.20	+0.12%	356,900
2026-09-10	25.13	25.25	24.84	25.17	+1.12%	335,600
2026-09-09	24.83	25.14	24.65	24.89	+0.24%	301,100
2026-09-08	25.03	25.13	24.65	24.83	-1.94%	341,500
2026-09-04	25.27	25.50	25.07	25.32	-0.94%	338,700
2026-09-03	25.29	25.88	25.09	25.56	+2.44%	340,600
2026-09-02	24.92	25.14	24.74	24.95	+0.85%	406,900
2026-09-01	24.51	24.84	24.42	24.74	+1.35%	342,500
2026-08-31	24.52	24.56	24.34	24.41	-0.45%	344,100
2026-08-28	24.49	24.76	24.49	24.52	+0.37%	280,500
2026-08-27	24.20	24.55	24.16	24.43	-0.24%	296,100
2026-08-26	24.24	24.50	24.10	24.49	+1.37%	355,600
2026-08-25	24.13	24.39	23.95	24.16	+0.58%	274,800
2026-08-24	24.26	24.60	23.94	24.02	-0.08%	379,000
2026-08-21	23.99	24.16	23.91	24.04	+0.63%	415,700
2026-08-20	23.19	23.96	23.08	23.89	+2.36%	541,600
2026-08-19	23.75	23.77	23.31	23.34	-1.06%	655,900
2026-08-18	23.99	24.20	23.49	23.59	+0.25%	721,700
2026-08-17	23.85	24.13	23.48	23.53	-1.30%	559,700
2026-08-14	22.60	23.85	22.24	23.84	+4.79%	1,059,900
2026-08-13	21.08	24.01	20.85	22.75	-6.46%	2,466,900
2026-08-12	24.44	24.76	24.29	24.32	-0.69%	320,900
2026-08-11	24.73	24.78	24.41	24.49	-0.53%	301,000
2026-08-10	24.83	25.05	24.53	24.62	-1.64%	254,200
2026-08-07	25.29	25.31	25.02	25.03	-2.00%	227,600
2026-08-06	25.78	26.12	25.40	25.54	-0.04%	258,400
2026-08-05	25.30	25.60	25.19	25.55	+1.91%	370,900
2026-08-04	25.37	25.69	24.93	25.07	-0.95%	415,700
2026-08-03	25.35	25.64	25.10	25.31	+0.08%	329,200
2026-07-31	24.98	25.49	24.21	25.29	+0.92%	247,800
2026-07-30	25.69	25.69	24.93	25.06	-1.65%	389,800
2026-07-29	25.71	25.84	25.27	25.48	-1.92%	381,600
2026-07-28	26.08	26.34	25.89	25.98	+0.19%	276,200
2026-07-27	25.62	26.06	25.41	25.93	+1.37%	250,200
2026-07-24	25.24	25.67	25.13	25.58	+1.87%	359,300
2026-07-23	24.98	25.24	24.19	25.11	-0.24%	385,100
2026-07-22	25.43	25.43	24.93	25.17	-1.53%	283,700
2026-07-21	25.57	25.72	25.07	25.56	-0.08%	246,200
2026-07-20	25.39	26.18	25.39	25.58	+0.71%	252,000
2026-07-17	25.43	26.02	25.22	25.40	-0.16%	326,000
2026-07-16	24.63	25.45	24.61	25.44	+2.66%	286,200
2026-07-15	25.01	25.45	24.41	24.78	-1.78%	293,500
2026-07-14	25.37	25.50	25.19	25.23	-0.47%	266,400
2026-07-13	25.15	25.50	24.84	25.35	+1.12%	239,100
2026-07-10	25.23	25.26	24.93	25.07	+0.32%	258,800
2026-07-09	24.99	25.00	24.56	24.99	+0.48%	406,500
2026-07-08	24.62	24.96	23.94	24.87	+1.59%	382,600
2026-07-07	24.76	25.27	24.34	24.48	-0.61%	401,300
2026-07-06	25.54	25.54	24.54	24.63	-3.64%	490,100
2026-07-02	25.24	25.60	24.75	25.56	+2.32%	315,700
2026-07-01	24.73	25.14	24.41	24.98	+2.59%	405,000
2026-06-30	24.76	24.92	24.27	24.35	-1.74%	446,600
2026-06-29	24.62	24.95	24.46	24.78	+0.16%	673,200
2026-06-26	23.88	24.74	23.80	24.74	+4.08%	1,686,600
2026-06-25	23.63	23.96	23.51	23.77	-0.54%	265,100
2026-06-24	23.64	24.16	23.37	23.90	+1.49%	356,400
2026-06-23	23.35	23.63	23.04	23.55	+2.48%	272,000
2026-06-22	23.00	23.33	22.80	22.98	+0.17%	297,800
2026-06-18	22.85	23.32	22.53	22.94	-1.46%	450,400
2026-06-17	23.44	24.00	22.99	23.28	-1.44%	350,700
2026-06-16	23.39	23.78	23.20	23.62	+1.94%	385,600
2026-06-15	23.27	23.46	22.93	23.17	-2.03%	374,300
2026-06-12	23.67	23.70	23.32	23.65	+0.00%	274,100
2026-06-11	23.50	23.93	23.44	23.65	+1.33%	341,100
2026-06-10	22.84	23.39	22.70	23.34	+3.23%	422,400
2026-06-09	22.31	22.73	22.27	22.61	+2.40%	489,600
2026-06-08	21.73	22.29	21.70	22.08	+1.24%	345,100
2026-06-05	21.54	21.83	21.52	21.81	+1.87%	390,800
2026-06-04	21.40	21.77	21.17	21.41	+1.37%	375,800
2026-06-03	21.41	21.55	21.08	21.12	-1.72%	420,100
2026-06-02	22.14	22.15	21.47	21.49	-1.60%	403,800
2026-06-01	21.53	21.91	21.38	21.84	+1.20%	540,700
2026-05-29	21.83	21.91	21.49	21.58	-0.42%	477,300
2026-05-28	22.07	22.33	21.65	21.67	-1.63%	523,800
2026-05-27	22.85	22.95	22.00	22.03	-2.74%	602,000
2026-05-26	22.67	23.15	22.50	22.65	-0.61%	568,800
2026-05-22	23.26	23.26	22.51	22.79	-1.17%	378,800
2026-05-21	23.06	23.22	22.78	23.06	-0.82%	553,900
2026-05-20	23.28	23.55	23.09	23.25	-0.94%	388,800
2026-05-19	23.87	23.95	23.41	23.47	-0.76%	368,200
2026-05-18	23.51	24.06	23.45	23.65	+2.12%	565,700
2026-05-15	23.30	23.61	22.72	23.16	-1.28%	867,700
2026-05-14	20.77	23.61	20.77	23.46	+15.91%	1,047,900
2026-05-13	20.25	20.49	20.14	20.24	-0.54%	467,200
2026-05-12	20.00	20.74	20.00	20.35	-1.74%	560,700
2026-05-11	21.02	21.16	20.56	20.71	-0.96%	402,300
2026-05-08	20.92	21.40	20.72	20.91	-0.52%	390,500
2026-05-07	21.13	21.27	20.99	21.02	+0.10%	477,600
2026-05-06	21.08	21.22	20.88	21.00	+0.57%	236,500
2026-05-05	20.82	21.15	20.52	20.88	+0.43%	330,600
2026-05-04	21.04	21.34	20.79	20.79	-1.98%	410,700
2026-05-01	21.23	21.50	21.08	21.21	+0.38%	425,000
2026-04-30	20.77	21.24	20.77	21.13	+1.20%	283,400
2026-04-29	21.05	21.26	20.76	20.88	-1.37%	435,000
2026-04-28	21.09	21.38	20.96	21.17	+1.39%	309,700
2026-04-27	20.85	21.22	20.81	20.88	-0.38%	301,900
2026-04-24	21.13	21.26	20.91	20.96	-1.55%	215,900
2026-04-23	20.63	21.40	20.54	21.29	+3.55%	331,000
2026-04-22	20.57	20.70	20.36	20.56	-0.44%	395,500
2026-04-21	20.85	20.98	20.58	20.65	-0.91%	318,300
2026-04-20	20.79	21.17	20.78	20.84	-0.62%	391,200
2026-04-17	20.22	21.09	20.20	20.97	+3.81%	475,800
2026-04-16	20.02	20.27	20.02	20.20	+0.30%	369,800
2026-04-15	20.08	20.24	20.04	20.14	-0.05%	319,900
2026-04-14	19.93	20.26	19.88	20.15	+0.55%	346,900
2026-04-13	19.96	20.09	19.77	20.04	-0.05%	484,600
2026-04-10	20.25	20.25	19.79	20.05	-1.43%	365,700
2026-04-09	19.57	20.52	19.57	20.34	+3.30%	668,300
2026-04-08	19.50	19.75	19.38	19.69	+2.50%	454,400
2026-04-07	19.31	19.31	19.09	19.21	-0.41%	649,000
2026-04-06	19.08	19.29	18.96	19.29	+0.78%	636,900
2026-04-02	18.93	19.23	18.87	19.14	+0.74%	695,900
2026-04-01	19.11	19.20	18.95	19.00	-0.58%	429,100
2026-03-31	19.45	19.45	18.93	19.11	-0.36%	505,700
2026-03-30	18.88	19.20	18.80	19.18	+2.29%	409,400
2026-03-27	19.09	19.19	18.75	18.75	-2.19%	356,800
2026-03-26	18.97	19.23	18.97	19.17	+0.31%	254,500
2026-03-25	19.18	19.18	18.97	19.11	+0.47%	304,000
2026-03-24	19.02	19.21	18.93	19.02	-0.21%	373,300
2026-03-23	19.12	19.32	19.05	19.06	+1.17%	396,900
2026-03-20	18.69	18.85	18.57	18.84	+0.96%	721,200
2026-03-19	18.70	18.88	18.52	18.66	-0.74%	351,000
2026-03-18	18.87	19.06	18.77	18.80	-1.05%	356,600
2026-03-17	19.00	19.33	18.82	19.00	+0.26%	410,800
2026-03-16	18.76	19.11	18.73	18.95	+1.34%	359,100
2026-03-13	18.81	18.95	18.61	18.70	+0.05%	418,300
2026-03-12	18.60	18.88	18.52	18.69	-0.43%	456,600
2026-03-11	18.71	18.97	18.63	18.77	-0.74%	553,000
2026-03-10	18.66	19.16	18.63	18.91	+0.80%	488,200
2026-03-09	18.53	18.79	18.24	18.76	+0.75%	476,300
2026-03-06	18.60	18.75	18.06	18.62	-2.05%	432,100
2026-03-05	19.45	19.51	19.00	19.01	-2.51%	516,000
2026-03-04	19.17	19.51	19.03	19.50	+1.40%	663,200
2026-03-03	19.14	19.27	18.63	19.23	-1.69%	518,800
2026-03-02	19.04	19.71	18.81	19.56	+2.62%	733,900
2026-02-27	19.46	19.48	19.00	19.06	-1.04%	645,500
2026-02-26	20.15	20.27	19.10	19.26	-4.23%	1,216,600
2026-02-25	20.17	20.19	19.95	20.11	+0.10%	400,600
2026-02-24	20.12	20.20	19.91	20.09	+0.05%	584,300
2026-02-23	20.21	20.50	19.98	20.08	+0.20%	528,400
2026-02-20	20.11	20.15	19.60	20.04	+1.78%	537,000
2026-02-19	19.52	19.86	19.49	19.69	+0.15%	281,100
2026-02-18	19.91	19.94	19.64	19.66	-1.45%	281,300
2026-02-17	19.77	20.12	19.77	19.95	+1.53%	281,700
2026-02-13	19.71	19.82	19.55	19.65	-0.66%	313,600
2026-02-12	19.84	20.00	19.57	19.78	+0.30%	280,600
2026-02-11	19.44	19.73	19.25	19.72	+1.86%	268,200
2026-02-10	18.78	19.44	18.56	19.36	+2.27%	386,400
2026-02-09	19.37	19.42	18.81	18.93	-2.42%	411,600
2026-02-06	19.58	19.83	19.35	19.40	-0.67%	472,300
2026-02-05	19.46	19.78	19.36	19.53	+0.62%	356,400
2026-02-04	19.32	19.73	19.32	19.41	+0.99%	313,700
2026-02-03	19.33	19.50	19.18	19.22	+0.00%	290,500
2026-02-02	19.15	19.52	19.15	19.22	+0.95%	505,900
2026-01-30	18.84	19.09	18.80	19.04	+0.85%	391,300
2026-01-29	18.83	19.00	18.71	18.88	+0.96%	371,200
2026-01-28	18.63	18.83	18.63	18.70	+0.16%	346,100
2026-01-27	18.80	18.96	18.62	18.67	-0.85%	275,500
2026-01-26	18.76	19.00	18.73	18.83	+1.07%	276,800
2026-01-23	18.60	18.75	18.48	18.63	+0.27%	243,100
2026-01-22	18.53	18.70	18.50	18.58	+0.05%	339,100
2026-01-21	18.56	18.78	18.42	18.57	+0.11%	295,100
2026-01-20	18.25	18.67	18.20	18.55	+1.09%	297,700
2026-01-16	18.49	18.60	18.33	18.35	-1.34%	371,300
2026-01-15	18.58	18.85	18.55	18.60	-0.05%	531,300
2026-01-14	18.59	18.76	18.50	18.61	+0.11%	371,800
2026-01-13	18.88	18.94	18.53	18.59	-1.80%	394,200
2026-01-12	19.09	19.16	18.89	18.93	-0.47%	287,500
2026-01-09	19.20	19.31	19.01	19.02	-1.30%	324,200
2026-01-08	19.37	19.45	19.00	19.27	+0.84%	479,400
2026-01-07	19.05	19.36	19.04	19.11	-0.88%	478,100
2026-01-06	19.45	19.63	19.00	19.28	-1.13%	542,600
2026-01-05	19.26	19.69	19.26	19.50	+0.62%	327,500
2026-01-02	19.68	19.69	19.24	19.38	-0.97%	477,900
2025-12-31	19.69	19.76	19.55	19.57	-0.31%	283,300
2025-12-30	19.72	19.72	19.58	19.63	+0.36%	280,100
2025-12-29	19.50	19.72	19.34	19.56	+0.41%	287,000
2025-12-26	19.63	19.82	19.47	19.48	-0.71%	257,400
2025-12-24	19.56	19.82	19.50	19.62	-0.05%	136,500
2025-12-23	19.55	19.80	19.48	19.63	+0.56%	373,000
2025-12-22	19.11	19.75	19.11	19.52	+1.61%	1,399,300
2025-12-19	19.42	19.59	19.00	19.21	-1.28%	823,400
2025-12-18	19.60	19.66	19.40	19.46	-0.87%	405,100
2025-12-17	19.16	19.72	19.01	19.63	+2.24%	507,100
2025-12-16	19.16	19.28	18.96	19.20	+0.63%	563,300
2025-12-15	19.04	19.31	18.96	19.08	+0.26%	762,700
2025-12-12	19.08	19.09	18.90	19.03	+0.48%	838,900
2025-12-11	18.59	19.11	18.53	18.94	+2.05%	407,700
2025-12-10	18.47	18.71	18.39	18.56	-0.22%	544,100
2025-12-09	18.25	18.63	18.18	18.60	+2.59%	482,500
2025-12-08	18.17	18.30	17.98	18.13	+0.22%	469,400
2025-12-05	17.87	18.21	17.87	18.09	+0.06%	583,300
2025-12-04	18.07	18.25	17.91	18.08	-1.90%	1,668,400
2025-12-03	18.73	18.85	18.41	18.43	-1.44%	731,200
2025-12-02	18.94	18.97	18.63	18.70	-1.32%	470,600
2025-12-01	19.06	19.33	18.89	18.95	-0.47%	588,900
2025-11-28	19.05	19.13	18.95	19.04	+0.00%	213,500
2025-11-26	18.94	19.06	18.82	19.04	+0.74%	384,900
2025-11-25	18.90	19.13	18.80	18.90	+0.32%	443,300
2025-11-24	18.95	18.97	18.75	18.84	+0.00%	465,900
2025-11-21	18.73	19.14	18.63	18.84	+1.45%	421,000
2025-11-20	18.89	19.00	18.43	18.57	-0.96%	423,700
2025-11-19	18.90	19.11	18.48	18.75	-0.79%	1,013,600
2025-11-18	18.55	19.14	18.41	18.90	+2.33%	497,700
2025-11-17	18.61	18.68	18.43	18.47	+0.54%	565,400
2025-11-14	18.38	18.51	18.11	18.37	-1.66%	498,500
2025-11-13	18.63	19.06	18.43	18.68	-2.40%	707,700
2025-11-12	19.02	19.27	19.00	19.14	+0.58%	311,700
2025-11-11	19.00	19.13	18.90	19.03	+0.16%	454,500
2025-11-10	18.83	19.17	18.75	19.00	+0.74%	322,800
2025-11-07	18.62	18.96	18.59	18.86	+1.45%	304,800
2025-11-06	18.42	18.69	18.38	18.59	+0.43%	464,500
2025-11-05	18.13	18.65	18.13	18.51	+2.49%	383,500
2025-11-04	17.85	18.07	17.74	18.06	+1.01%	449,100
2025-11-03	18.01	18.07	17.80	17.88	-0.56%	489,600
2025-10-31	17.87	18.21	17.86	17.98	+0.00%	527,300
2025-10-30	17.95	18.29	17.86	17.98	+0.17%	437,800
2025-10-29	17.90	18.46	17.80	17.95	-0.28%	460,100
2025-10-28	18.27	18.29	17.90	18.00	-2.01%	566,200
2025-10-27	18.36	18.53	18.24	18.37	+0.49%	258,900
2025-10-24	18.19	18.36	18.10	18.28	+0.38%	297,200
2025-10-23	18.28	18.32	18.05	18.21	+0.55%	310,400
2025-10-22	18.21	18.36	18.05	18.11	+0.11%	356,200
2025-10-21	18.24	18.32	18.03	18.09	-0.44%	435,500
2025-10-20	17.95	18.21	17.95	18.17	+1.45%	260,300

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Ago (+7.00%). Peor mes: Feb (-5.32%). Basado en 2 años de datos diarios (2025–2026).

Ene-4.99%
Feb-5.32%
Mar+0.05%
Abr+5.24%
May+5.12%
Jun+2.72%
Jul-4.52%
Ago+7.00%
Sep-0.30%
Oct+1.12%
Nov+6.49%
Dic+3.27%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de PLGO (PLGO)?

25.36 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de PLGO?

Máximo de 26.34 y mínimo de 17.58 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de PLGO?

Históricamente, el mes más fuerte de PLGO ha sido Ago (media +7.00%) y el más débil Feb (media -5.32%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.