Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PHYS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 18.02 | -0.09 | -0.50% | 18.07 | 18.0999 | 18.00 | 1,231,479 |
| 24 Jun 2024 | 18.11 | 0.09 | 0.50% | 18.08 | 18.15 | 18.08 | 1,204,853 |
| 21 Jun 2024 | 18.02 | -0.31 | -1.69% | 18.30 | 18.30 | 18.00 | 1,796,352 |
| 20 Jun 2024 | 18.33 | 0.23 | 1.27% | 18.17 | 18.38 | 18.16 | 2,220,837 |
| 18 Jun 2024 | 18.10 | 0.06 | 0.33% | 18.00 | 18.1212 | 17.98 | 1,068,395 |
| 17 Jun 2024 | 18.04 | -0.11 | -0.61% | 18.05 | 18.085 | 17.9421 | 1,037,055 |
| 14 Jun 2024 | 18.15 | 0.26 | 1.45% | 18.08 | 18.15 | 18.05 | 1,747,521 |
| 13 Jun 2024 | 17.89 | -0.17 | -0.94% | 18.03 | 18.065 | 17.8311 | 1,483,626 |
| 12 Jun 2024 | 18.06 | 0.04 | 0.22% | 18.20 | 18.22 | 18.00 | 1,862,876 |
| 11 Jun 2024 | 18.02 | 0.04 | 0.22% | 17.98 | 18.036 | 17.9401 | 1,221,953 |
| 10 Jun 2024 | 17.98 | 0.18 | 1.01% | 17.93 | 18.02 | 17.89 | 1,471,907 |
| 07 Jun 2024 | 17.80 | -0.63 | -3.42% | 18.09 | 18.09 | 17.80 | 2,674,869 |
| 06 Jun 2024 | 18.43 | 0.13 | 0.71% | 18.35 | 18.49 | 18.3221 | 1,208,326 |
| 05 Jun 2024 | 18.30 | 0.21 | 1.16% | 18.18 | 18.32 | 18.1201 | 1,883,848 |
| 04 Jun 2024 | 18.09 | -0.15 | -0.82% | 18.17 | 18.17 | 17.98 | 1,276,503 |
| 03 Jun 2024 | 18.24 | 0.15 | 0.83% | 18.15 | 18.28 | 18.101 | 2,800,422 |
| 31 May 2024 | 18.09 | -0.08 | -0.44% | 18.29 | 18.305 | 18.04 | 1,645,967 |
| 30 May 2024 | 18.17 | 0.03 | 0.17% | 18.20 | 18.255 | 18.17 | 1,093,120 |
| 29 May 2024 | 18.14 | -0.15 | -0.82% | 18.20 | 18.205 | 18.13 | 1,553,763 |
| 28 May 2024 | 18.29 | 0.19 | 1.05% | 18.33 | 18.3399 | 18.20 | 2,009,772 |
| 24 May 2024 | 18.10 | 0.02 | 0.11% | 18.18 | 18.21 | 18.09 | 1,022,451 |
| 23 May 2024 | 18.08 | -0.42 | -2.27% | 18.35 | 18.4031 | 18.08 | 1,877,399 |
| 22 May 2024 | 18.50 | -0.32 | -1.70% | 18.74 | 18.74 | 18.45 | 1,543,931 |
| 21 May 2024 | 18.82 | -0.04 | -0.21% | 18.88 | 18.89 | 18.77 | 1,349,499 |
| 20 May 2024 | 18.86 | 0.11 | 0.59% | 18.78 | 18.9299 | 18.70 | 2,242,210 |
| 17 May 2024 | 18.75 | 0.29 | 1.57% | 18.65 | 18.75 | 18.62 | 3,560,490 |
| 16 May 2024 | 18.46 | -0.04 | -0.22% | 18.48 | 18.51 | 18.40 | 2,082,229 |
| 15 May 2024 | 18.50 | 0.24 | 1.31% | 18.33 | 18.55 | 18.2311 | 2,127,715 |
| 14 May 2024 | 18.26 | 0.13 | 0.72% | 18.22 | 18.287 | 18.1882 | 1,344,868 |
| 13 May 2024 | 18.13 | -0.20 | -1.09% | 18.21 | 18.23 | 18.10 | 1,456,987 |
| 10 May 2024 | 18.33 | 0.16 | 0.88% | 18.38 | 18.40 | 18.27 | 1,559,580 |
| 09 May 2024 | 18.17 | 0.32 | 1.79% | 17.93 | 18.19 | 17.93 | 1,455,011 |
| 08 May 2024 | 17.85 | -0.06 | -0.34% | 17.85 | 17.9699 | 17.85 | 1,329,886 |
| 07 May 2024 | 17.91 | -0.08 | -0.44% | 17.96 | 17.9797 | 17.90 | 896,766 |
| 06 May 2024 | 17.99 | 0.19 | 1.07% | 17.99 | 18.04 | 17.94 | 1,181,196 |
| 03 May 2024 | 17.80 | -0.03 | -0.17% | 17.80 | 17.84 | 17.635 | 1,744,417 |
| 02 May 2024 | 17.83 | -0.06 | -0.34% | 17.75 | 17.8769 | 17.71 | 1,559,116 |
| 01 May 2024 | 17.89 | 0.20 | 1.13% | 17.79 | 18.035 | 17.75 | 3,364,594 |
| 30 Abr 2024 | 17.69 | -0.41 | -2.27% | 17.85 | 17.9224 | 17.68 | 2,321,337 |
| 29 Abr 2024 | 18.10 | -0.04 | -0.22% | 18.09 | 18.19 | 18.02 | 1,469,459 |
| 26 Abr 2024 | 18.14 | 0.05 | 0.28% | 18.20 | 18.20 | 18.045 | 1,913,625 |
| 25 Abr 2024 | 18.09 | 0.10 | 0.56% | 17.98 | 18.17 | 17.95 | 2,272,198 |
| 24 Abr 2024 | 17.99 | -0.02 | -0.11% | 18.00 | 18.1165 | 17.96 | 1,889,183 |
| 23 Abr 2024 | 18.01 | -0.05 | -0.28% | 17.90 | 18.08 | 17.89 | 1,824,918 |
| 22 Abr 2024 | 18.06 | -0.44 | -2.38% | 18.11 | 18.14 | 18.00 | 3,537,486 |
| 19 Abr 2024 | 18.50 | 0.06 | 0.33% | 18.44 | 18.6395 | 18.435 | 2,010,166 |
| 18 Abr 2024 | 18.44 | 0.04 | 0.22% | 18.51 | 18.525 | 18.355 | 1,713,537 |
| 17 Abr 2024 | 18.40 | -0.10 | -0.54% | 18.47 | 18.5101 | 18.2597 | 3,694,645 |
| 16 Abr 2024 | 18.50 | 0.06 | 0.33% | 18.38 | 18.55 | 18.2545 | 3,101,946 |
| 15 Abr 2024 | 18.44 | 0.36 | 1.99% | 18.14 | 18.44 | 17.93 | 5,713,716 |
| 12 Abr 2024 | 18.08 | -0.32 | -1.74% | 18.55 | 18.75 | 18.02 | 8,463,050 |
| 11 Abr 2024 | 18.40 | 0.31 | 1.71% | 18.16 | 18.40 | 18.08 | 2,248,845 |
| 10 Abr 2024 | 18.09 | -0.15 | -0.82% | 18.02 | 18.245 | 17.9821 | 2,294,895 |
| 09 Abr 2024 | 18.24 | 0.09 | 0.50% | 18.27 | 18.3401 | 18.15 | 2,153,194 |
| 08 Abr 2024 | 18.15 | 0.14 | 0.78% | 18.08 | 18.16 | 17.96 | 1,245,019 |
| 05 Abr 2024 | 18.01 | 0.21 | 1.18% | 17.89 | 18.085 | 17.86 | 3,770,416 |
| 04 Abr 2024 | 17.80 | -0.10 | -0.56% | 17.86 | 17.95 | 17.77 | 2,253,993 |
| 03 Abr 2024 | 17.90 | 0.17 | 0.96% | 17.74 | 17.93 | 17.69 | 1,984,666 |
| 02 Abr 2024 | 17.73 | 0.25 | 1.43% | 17.61 | 17.75 | 17.54 | 2,587,737 |
| 01 Abr 2024 | 17.48 | 0.18 | 1.04% | 17.54 | 17.57 | 17.3567 | 3,803,493 |
| 28 Mar 2024 | 17.30 | 0.24 | 1.41% | 17.18 | 17.3381 | 17.15 | 1,810,471 |
