Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
PHC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 3.81 | 0.21 | 5.83% | 3.60 | 3.81 | 3.60 | 47,722 |
| 24 Abr 2024 | 3.60 | -0.08 | -2.17% | 3.60 | 3.60 | 3.60 | 22,545 |
| 23 Abr 2024 | 3.68 | -0.18 | -4.66% | 3.68 | 3.68 | 3.68 | 122 |
| 22 Abr 2024 | 3.86 | 0.29 | 8.12% | 3.86 | 3.86 | 3.86 | 88,493 |
| 19 Abr 2024 | 3.57 | -0.03 | -0.83% | 3.68 | 3.68 | 3.57 | 350,343 |
| 18 Abr 2024 | 3.60 | -0.19 | -5.01% | 3.60 | 3.60 | 3.60 | 39,809 |
| 17 Abr 2024 | 3.79 | 0.14 | 3.84% | 3.60 | 3.79 | 3.60 | 632,940 |
| 16 Abr 2024 | 3.65 | -0.13 | -3.44% | 3.86 | 3.86 | 3.65 | 1,510,022 |
| 15 Abr 2024 | 3.78 | -0.07 | -1.82% | 3.78 | 3.78 | 3.78 | 1,338 |
| 12 Abr 2024 | 3.85 | 0.04 | 1.05% | 3.70 | 3.85 | 3.70 | 514,159 |
| 11 Abr 2024 | 3.81 | 0.00 | 0.00% | 3.81 | 3.81 | 3.81 | 52,021 |
| 10 Abr 2024 | 3.81 | 0.01 | 0.26% | 3.81 | 3.81 | 3.81 | 15,423 |
| 09 Abr 2024 | 3.80 | 0.01 | 0.26% | 3.80 | 3.80 | 3.80 | 12 |
| 08 Abr 2024 | 3.79 | -0.07 | -1.81% | 3.79 | 3.79 | 3.79 | 58,193 |
| 05 Abr 2024 | 3.86 | 0.04 | 1.05% | 3.86 | 3.86 | 3.86 | 308,545 |
| 04 Abr 2024 | 3.82 | 0.17 | 4.66% | 3.72 | 3.82 | 3.72 | 473,319 |
| 03 Abr 2024 | 3.65 | 0.13 | 3.69% | 3.65 | 3.65 | 3.65 | 2,200 |
| 02 Abr 2024 | 3.52 | -0.07 | -1.95% | 3.68 | 3.68 | 3.50 | 591,441 |
| 28 Mar 2024 | 3.59 | 0.12 | 3.46% | 3.56 | 3.62 | 3.44 | 675,665 |
| 27 Mar 2024 | 3.47 | 0.00 | 0.00% | 3.56 | 3.56 | 3.47 | 550,626 |
| 26 Mar 2024 | 3.47 | 0.00 | 0.00% | 3.47 | 3.47 | 3.47 | 43,719 |
| 25 Mar 2024 | 3.47 | -0.19 | -5.19% | 3.47 | 3.47 | 3.47 | 742,485 |
| 22 Mar 2024 | 3.66 | 0.20 | 5.78% | 3.66 | 3.66 | 3.66 | 43,705 |
| 21 Mar 2024 | 3.46 | -0.01 | -0.29% | 3.40 | 3.46 | 3.40 | 2,180,173 |
| 20 Mar 2024 | 3.47 | -0.01 | -0.29% | 3.40 | 3.47 | 3.40 | 251,761 |
| 19 Mar 2024 | 3.48 | -0.01 | -0.29% | 3.52 | 3.56 | 3.36 | 2,472,123 |
| 18 Mar 2024 | 3.49 | -0.04 | -1.13% | 3.49 | 3.49 | 3.49 | 250,455 |
| 15 Mar 2024 | 3.53 | 0.05 | 1.44% | 3.50 | 3.53 | 3.50 | 30,049 |
| 14 Mar 2024 | 3.48 | -0.08 | -2.25% | 3.40 | 3.48 | 3.40 | 48,111 |
| 13 Mar 2024 | 3.56 | 0.02 | 0.56% | 3.56 | 3.56 | 3.56 | 147,886 |
| 12 Mar 2024 | 3.54 | 0.06 | 1.72% | 3.54 | 3.54 | 3.54 | 40,000 |
| 11 Mar 2024 | 3.48 | -0.25 | -6.70% | 3.80 | 3.80 | 3.48 | 332,686 |
| 08 Mar 2024 | 3.73 | 0.26 | 7.49% | 3.60 | 3.73 | 3.60 | 55,992 |
| 07 Mar 2024 | 3.47 | 0.03 | 0.87% | 3.47 | 3.47 | 3.47 | 143,019 |
| 06 Mar 2024 | 3.44 | -0.03 | -0.86% | 3.40 | 3.44 | 3.40 | 169,332 |
| 05 Mar 2024 | 3.47 | -0.03 | -0.86% | 3.47 | 3.47 | 3.47 | 21,430 |
| 04 Mar 2024 | 3.50 | -0.25 | -6.67% | 3.80 | 3.80 | 3.42 | 788,026 |
| 01 Mar 2024 | 3.75 | 0.13 | 3.59% | 3.52 | 3.75 | 3.52 | 12,843 |
| 29 Feb 2024 | 3.62 | -0.10 | -2.69% | 3.62 | 3.62 | 3.62 | 13,670 |
| 28 Feb 2024 | 3.72 | 0.10 | 2.76% | 3.72 | 3.72 | 3.72 | 22,804 |
| 27 Feb 2024 | 3.62 | -0.14 | -3.72% | 3.62 | 3.62 | 3.62 | 59,887 |
| 26 Feb 2024 | 3.76 | 0.03 | 0.80% | 3.76 | 3.76 | 3.76 | 120,126 |
| 23 Feb 2024 | 3.73 | -0.02 | -0.53% | 3.73 | 3.73 | 3.73 | 3,251 |
| 22 Feb 2024 | 3.75 | 0.02 | 0.54% | 3.75 | 3.75 | 3.75 | 103,251 |
| 21 Feb 2024 | 3.73 | 0.06 | 1.63% | 3.73 | 3.73 | 3.73 | 250,086 |
| 20 Feb 2024 | 3.67 | -0.03 | -0.81% | 3.60 | 3.74 | 3.60 | 17,092 |
| 19 Feb 2024 | 3.70 | 0.04 | 1.09% | 3.70 | 3.70 | 3.70 | 23 |
| 16 Feb 2024 | 3.66 | -0.21 | -5.43% | 3.80 | 3.80 | 3.66 | 71,580 |
| 15 Feb 2024 | 3.87 | 0.10 | 2.65% | 3.87 | 3.87 | 3.87 | 173,486 |
| 14 Feb 2024 | 3.77 | 0.00 | 0.00% | 3.84 | 3.84 | 3.77 | 142,482 |
| 13 Feb 2024 | 3.77 | -0.05 | -1.31% | 3.70 | 3.77 | 3.68 | 51,340 |
| 12 Feb 2024 | 3.82 | 0.09 | 2.41% | 3.80 | 3.82 | 3.80 | 835,776 |
| 09 Feb 2024 | 3.73 | -0.06 | -1.58% | 3.73 | 3.73 | 3.73 | 37,816 |
| 08 Feb 2024 | 3.79 | 0.06 | 1.61% | 3.86 | 3.86 | 3.79 | 332,794 |
| 07 Feb 2024 | 3.73 | -0.12 | -3.12% | 3.80 | 3.80 | 3.73 | 41,250 |
| 06 Feb 2024 | 3.85 | 0.10 | 2.67% | 3.62 | 3.85 | 3.60 | 38,800 |
| 05 Feb 2024 | 3.75 | -0.07 | -1.83% | 3.80 | 3.80 | 3.70 | 236,828 |
| 02 Feb 2024 | 3.82 | 0.05 | 1.33% | 3.82 | 3.82 | 3.82 | 35,054 |
| 01 Feb 2024 | 3.77 | 0.08 | 2.17% | 3.77 | 3.77 | 3.77 | 712 |
| 31 Ene 2024 | 3.69 | -0.09 | -2.38% | 3.69 | 3.69 | 3.69 | 6,500 |
| 30 Ene 2024 | 3.78 | 0.00 | 0.00% | 3.78 | 3.78 | 3.78 | 375 |
| 29 Ene 2024 | 3.78 | -0.04 | -1.05% | 4.00 | 4.00 | 3.78 | 10,525 |
