Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Caracas - Delayed Quote USD

Protinal CA (PTN.CR)

12.51
0.00
(0.00%)
As of April 24 at 1:00:08 PM GMT-4. Market Open.
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202512.3012.9811.0012.5112.517,335
Apr 23, 202510.4512.4510.4012.4512.458,731
Apr 22, 202510.4510.459.0010.4510.451,375
Apr 21, 202510.4512.0010.4510.4510.45150
Apr 16, 20259.5510.4510.4010.4510.45274
Apr 15, 20259.519.709.559.559.558,663
Apr 14, 202510.0010.459.519.519.511,725
Apr 11, 20259.5510.009.9510.0010.00711
Apr 10, 20259.9410.959.559.559.551,454
Apr 9, 20259.8510.009.259.949.942,087
Apr 8, 20259.859.909.909.859.8590
Apr 7, 20259.9510.009.859.859.85618
Apr 4, 202510.409.959.959.959.95100
Apr 3, 202510.4010.159.9510.4010.4060
Apr 2, 20259.9911.0010.3910.4010.40710
Apr 1, 202510.1510.509.999.999.99786
Mar 31, 202510.4510.209.9910.1510.152
Mar 28, 202510.0010.9710.0010.4510.451,134
Mar 27, 202510.0010.9510.9510.0010.001,778
Mar 26, 20259.5011.0010.0010.0010.002,179
Mar 25, 20258.399.508.989.509.5037,253
Mar 24, 20258.388.498.388.398.391,561
Mar 21, 20258.388.398.398.388.3817,314
Mar 20, 20258.398.388.388.388.38507
Mar 18, 20258.708.708.398.398.39810
Mar 17, 20258.008.008.008.008.00-
Mar 14, 20259.509.508.008.008.0051,458
Mar 13, 20259.499.509.409.509.50765
Mar 12, 20259.499.509.509.499.49219
Mar 11, 20259.509.508.759.499.49400
Mar 10, 20259.999.859.509.509.50556
Mar 7, 20259.999.909.909.999.99103
Mar 6, 20259.999.999.999.999.9920
Mar 5, 20259.909.999.809.999.99664
Feb 28, 20259.999.999.909.909.901,670
Feb 27, 20259.999.999.999.999.995,440
Feb 26, 20259.909.999.999.999.9942
Feb 25, 20259.909.979.979.909.9040
Feb 24, 20259.009.909.909.909.90197
Feb 21, 20258.509.898.849.009.00594
Feb 20, 20258.458.848.458.508.50255
Feb 19, 20258.508.498.448.458.45549
Feb 18, 20259.009.008.008.508.50604
Feb 17, 20258.509.008.509.009.001,548
Feb 14, 20259.008.508.508.508.50410
Feb 13, 20257.809.007.809.009.002,599
Feb 12, 20257.807.897.807.807.802,500
Feb 11, 20257.897.857.057.807.80550
Feb 10, 20257.807.997.507.897.893,443
Feb 7, 20257.947.907.807.807.80953
Feb 6, 20257.057.997.927.947.941,305
Feb 5, 20258.008.008.008.008.00-
Feb 4, 20258.008.008.008.008.00-
Feb 3, 20258.908.008.008.008.00700
Jan 31, 20258.908.998.908.908.901,178
Jan 30, 20258.998.958.908.908.90801
Jan 29, 20258.998.998.958.998.991,135
Jan 28, 20259.008.998.858.998.99322
Jan 27, 20259.049.458.999.009.00120
Jan 24, 20259.159.109.009.049.0418
Jan 23, 20258.999.398.999.159.15807
Jan 22, 20259.009.008.998.998.99780
Jan 21, 20259.009.459.209.009.0032
Jan 20, 20259.399.439.009.009.0010
Jan 17, 20258.009.459.399.399.39639
Jan 16, 20258.508.508.008.008.0012,313
Jan 15, 20259.899.708.508.508.5019,669
Jan 14, 20259.899.899.799.899.8980
Jan 10, 20259.859.899.899.899.89342
Jan 9, 20259.759.999.859.859.852,110
Jan 8, 20259.709.958.059.759.75130
Jan 7, 202510.009.909.709.709.70180
Jan 3, 202510.0011.9010.0010.0010.00531
Jan 2, 20258.5010.159.9510.0010.001,300
Dec 30, 20248.4910.008.508.508.50548
Dec 27, 20248.508.508.498.498.49562
Dec 26, 20249.408.508.508.508.50285
Dec 23, 20247.859.409.009.409.40149
Dec 20, 20247.858.908.507.857.85100
Dec 19, 20247.757.857.787.857.851,790
Dec 18, 20247.757.787.787.757.7515
Dec 17, 20247.757.907.797.757.7520
Dec 16, 20247.907.847.697.757.75262
Dec 13, 20247.957.957.907.907.90123
Dec 12, 20247.957.957.907.907.90448
Dec 11, 20247.707.987.707.957.953,260
Dec 10, 20247.977.967.707.707.7050
Dec 9, 20247.987.997.977.977.97672
Dec 6, 20247.997.987.987.987.98207
Dec 5, 20247.997.997.997.997.99396
Dec 4, 20247.997.997.997.997.991,000
Dec 3, 20247.997.997.997.997.9930
Dec 2, 20248.008.107.997.997.99164
Nov 29, 20248.158.157.998.008.00320
Nov 28, 20248.158.158.148.158.15105
Nov 27, 20248.158.108.098.158.1573
Nov 26, 20248.158.158.008.158.15154
Nov 25, 20248.198.188.108.158.15304
Nov 22, 20248.108.198.108.198.1919
Nov 21, 20248.198.198.108.108.10450
Nov 20, 20248.198.197.008.198.19359
Nov 19, 20247.998.257.008.198.19380
Nov 15, 20247.997.997.007.997.99186
Nov 14, 20248.158.057.997.997.99487
Nov 13, 20248.108.288.008.158.1550
Nov 12, 20248.238.238.108.108.10310
Nov 11, 20248.108.288.238.238.23877
Nov 8, 20248.108.148.108.108.10290
Nov 7, 20248.288.288.108.148.1420
Nov 6, 20248.008.308.288.288.28161
Nov 5, 20248.308.398.008.008.00275
Nov 1, 20248.308.398.298.308.30108
Oct 31, 20248.308.398.298.308.3075
Oct 30, 20248.308.438.108.308.30128
Oct 29, 20248.488.438.308.308.30236
Oct 28, 20248.018.508.458.488.48677
Oct 25, 20248.688.908.008.018.018,194
Oct 24, 20248.688.708.558.688.6857
Oct 23, 20248.848.908.688.688.681,013
Oct 22, 20248.878.908.848.848.843,360
Oct 21, 20247.508.908.008.878.8717,726
Oct 18, 20247.007.797.507.507.501,401
Oct 17, 20247.007.007.007.007.0011
Oct 16, 20247.107.797.007.007.00729
Oct 15, 20247.107.507.507.107.105
Oct 14, 20247.157.157.107.107.1010
Oct 11, 20246.527.637.007.157.151,980
Oct 10, 20247.707.696.526.526.52483
Oct 9, 20247.797.787.697.707.706
Oct 8, 20247.797.796.327.797.79309
Oct 7, 20247.847.847.697.797.79406
Oct 4, 20248.008.007.847.847.84772
Oct 3, 20248.008.408.408.008.001,539
Oct 2, 20248.408.408.408.408.40-
Oct 1, 20248.958.908.408.408.40495
Sep 30, 20249.159.159.159.159.15260
Sep 27, 20249.159.159.159.159.15-
Sep 26, 20249.209.209.159.159.151,183
Sep 25, 20249.0010.009.009.209.203,966
Sep 24, 20249.509.509.509.509.50-
Sep 23, 20249.509.509.009.509.50867
Sep 20, 20249.5011.009.509.509.50563
Sep 19, 202411.8411.809.509.509.501,716
Sep 18, 202411.9711.9711.8411.8411.84337
Sep 17, 202411.9912.0011.9711.9711.97770
Sep 13, 202411.9912.0011.9911.9911.999,774
Sep 12, 202411.9911.9911.9911.9911.99592
Sep 11, 202412.0012.0011.9911.9911.99165
Sep 10, 202412.0013.0013.0012.0012.0030
Sep 9, 202412.0012.0012.0012.0012.00246
Sep 6, 202412.0012.0012.0012.0012.0045
Sep 5, 202412.0012.0012.0012.0012.001,204
Sep 4, 202412.0012.0012.0012.0012.00200
Sep 3, 202411.5812.0011.5912.0012.00181
Sep 2, 202411.5811.6011.5811.5811.58145
Aug 30, 202411.5811.5811.5811.5811.58-
Aug 29, 202411.5812.0011.6011.5811.5811
Aug 28, 202411.5911.5811.5811.5811.58112
Aug 27, 202411.6011.6011.5911.5911.59137
Aug 26, 202411.9712.0011.6011.6011.60508
Aug 23, 202412.0011.9711.9711.9711.97232
Aug 22, 202412.0012.0011.9512.0012.0026
Aug 21, 202411.9712.0011.9712.0012.00444
Aug 20, 202411.9812.0011.9711.9711.97155
Aug 16, 202411.0012.4511.9811.9811.98271
Aug 15, 202411.2511.2511.0011.0011.00509
Aug 14, 202411.2511.2511.2511.2511.25384
Aug 13, 202412.3412.4011.2511.2511.25150
Aug 12, 202412.4012.4012.2512.3412.342
Aug 9, 202412.4512.4012.4012.4012.4099
Aug 8, 202412.4512.4512.3312.4512.45790
Aug 7, 202412.3312.5012.4512.4512.45170
Aug 6, 202412.3312.3312.3312.3312.33126
Aug 5, 202411.4012.3411.4012.3312.33538
Aug 2, 202411.5011.4011.3511.4011.4050
Aug 1, 202411.5012.5011.0011.5011.502,256
Jul 31, 202411.0011.5011.5011.5011.5047
Jul 30, 202411.0011.0011.0011.0011.00114
Jul 29, 202411.0011.0011.0011.0011.0022
Jul 26, 202410.0011.8511.0011.0011.00106
Jul 25, 202410.0010.0010.0010.0010.00-
Jul 23, 20249.9010.009.9010.0010.00970
Jul 22, 20249.9010.009.909.909.90488
Jul 19, 20249.8910.009.899.909.90706
Jul 18, 20249.9010.009.119.899.89230
Jul 17, 20249.4710.009.909.909.901,152
Jul 16, 20249.489.499.359.479.47576
Jul 15, 20249.499.498.509.489.48640
Jul 12, 20248.5010.008.509.499.491,481
Jul 11, 20248.008.508.008.508.50628
Jul 10, 20247.508.007.508.008.00210
Jul 9, 20247.007.507.507.507.501,035
Jul 8, 20246.807.007.007.007.00300
Jul 4, 20245.706.806.806.806.8070
Jul 3, 20245.705.705.705.705.70-
Jul 2, 20245.556.655.705.705.70477
Jul 1, 20245.556.506.505.555.5535
Jun 28, 20245.435.555.555.555.551,176
Jun 27, 20245.435.505.505.435.431,516
Jun 26, 20245.435.545.545.435.43100
Jun 25, 20245.445.435.405.435.43240
Jun 21, 20245.595.595.445.445.44206
Jun 20, 20245.605.595.595.595.59217
Jun 19, 20245.605.595.555.605.6031
Jun 18, 20245.605.605.605.605.60579
Jun 14, 20245.605.605.605.605.60380
Jun 13, 20245.605.605.605.605.60300
Jun 12, 20245.605.605.605.605.6035
Jun 11, 20245.655.605.605.605.60145
Jun 10, 20245.655.655.655.655.65157
Jun 7, 20244.755.655.655.655.65130
Jun 6, 20244.754.754.754.754.75-
Jun 5, 20244.004.754.584.754.751,334,500
Jun 4, 20244.594.594.004.004.00804
May 31, 20244.494.594.594.594.59150
May 30, 20244.494.494.494.494.4950
May 29, 20244.494.494.494.494.4922
May 28, 20244.494.494.494.494.4978
May 27, 20244.494.494.004.494.49363
May 24, 20244.494.494.494.494.49613
May 23, 20244.494.494.494.494.49203
May 22, 20244.494.454.454.494.493
May 21, 20244.494.494.494.494.49210
May 20, 20244.004.494.484.494.49157
May 17, 20244.244.004.004.004.003,260
May 16, 20244.244.244.244.244.24-
May 15, 20244.244.244.244.244.24-
May 14, 20244.244.244.244.244.24-
May 10, 20244.244.304.244.244.24329
May 9, 20244.404.244.244.244.24100
May 8, 20244.404.404.404.404.40-
May 7, 20244.404.404.294.404.4021
May 6, 20244.404.404.404.404.4067
May 3, 20244.454.494.404.404.40500
May 2, 20244.554.594.454.454.45224
Apr 30, 20244.604.594.554.554.55800
Apr 29, 20244.604.594.594.604.60220
Apr 26, 20244.704.713.804.604.601,259
Apr 25, 20244.714.704.704.704.70211