Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
PHI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 650.00 | 8.00 | 1.25% | 646.00 | 650.00 | 643.00 | 294,609 |
| 02 May 2024 | 642.00 | 5.00 | 0.78% | 640.00 | 642.00 | 629.00 | 109,456 |
| 01 May 2024 | 637.00 | -2.00 | -0.31% | 633.00 | 640.00 | 632.00 | 108,155 |
| 30 Abr 2024 | 639.00 | -3.00 | -0.47% | 642.00 | 642.00 | 637.00 | 133,279 |
| 29 Abr 2024 | 642.00 | 8.00 | 1.26% | 639.00 | 642.00 | 639.00 | 148,467 |
| 26 Abr 2024 | 634.00 | 6.00 | 0.96% | 630.00 | 638.00 | 630.00 | 130,490 |
| 25 Abr 2024 | 628.00 | -1.00 | -0.16% | 630.00 | 630.00 | 623.00 | 95,992 |
| 24 Abr 2024 | 629.00 | 9.00 | 1.45% | 623.00 | 630.00 | 621.00 | 177,963 |
| 23 Abr 2024 | 620.00 | 3.00 | 0.49% | 617.00 | 623.00 | 613.00 | 179,966 |
| 22 Abr 2024 | 617.00 | 9.00 | 1.48% | 608.00 | 617.00 | 608.00 | 158,693 |
| 19 Abr 2024 | 608.00 | -4.00 | -0.65% | 601.00 | 609.00 | 601.00 | 93,495 |
| 18 Abr 2024 | 612.00 | 6.00 | 0.99% | 606.00 | 614.00 | 606.00 | 73,789 |
| 17 Abr 2024 | 606.00 | -1.00 | -0.16% | 604.00 | 612.00 | 604.00 | 99,528 |
| 16 Abr 2024 | 607.00 | -7.00 | -1.14% | 594.00 | 612.00 | 594.00 | 183,374 |
| 15 Abr 2024 | 614.00 | 4.00 | 0.66% | 611.00 | 614.00 | 607.00 | 139,725 |
| 12 Abr 2024 | 610.00 | 4.00 | 0.66% | 607.00 | 610.00 | 601.00 | 171,469 |
| 11 Abr 2024 | 606.00 | 4.00 | 0.66% | 606.00 | 608.00 | 601.00 | 120,612 |
| 10 Abr 2024 | 602.00 | 5.00 | 0.84% | 594.00 | 605.00 | 591.00 | 164,217 |
| 09 Abr 2024 | 597.00 | 1.00 | 0.17% | 593.00 | 598.00 | 593.00 | 162,494 |
| 08 Abr 2024 | 596.00 | 1.00 | 0.17% | 589.00 | 599.00 | 585.00 | 157,036 |
| 05 Abr 2024 | 595.00 | -3.00 | -0.50% | 589.00 | 595.00 | 588.00 | 146,889 |
| 04 Abr 2024 | 598.00 | 7.00 | 1.18% | 585.00 | 598.00 | 585.00 | 186,124 |
| 03 Abr 2024 | 591.00 | 5.00 | 0.85% | 585.00 | 591.00 | 581.00 | 189,751 |
| 02 Abr 2024 | 586.00 | 11.00 | 1.91% | 589.00 | 589.00 | 580.00 | 347,871 |
| 28 Mar 2024 | 575.00 | 0.00 | 0.00% | 574.00 | 583.00 | 574.00 | 131,673 |
| 27 Mar 2024 | 575.00 | 0.00 | 0.00% | 567.00 | 580.00 | 567.00 | 142,158 |
| 26 Mar 2024 | 575.00 | 2.00 | 0.35% | 579.00 | 579.00 | 570.00 | 469,443 |
| 25 Mar 2024 | 573.00 | -1.00 | -0.17% | 573.00 | 581.00 | 573.00 | 225,040 |
| 22 Mar 2024 | 574.00 | -1.00 | -0.17% | 582.00 | 582.00 | 574.00 | 328,977 |
| 21 Mar 2024 | 575.00 | 7.00 | 1.23% | 575.00 | 578.00 | 575.00 | 210,690 |
| 20 Mar 2024 | 568.00 | 1.00 | 0.18% | 567.00 | 573.00 | 567.00 | 97,601 |
| 19 Mar 2024 | 567.00 | -2.00 | -0.35% | 567.00 | 569.00 | 566.00 | 133,669 |
| 18 Mar 2024 | 569.00 | -2.00 | -0.35% | 575.00 | 575.00 | 569.00 | 104,915 |
| 15 Mar 2024 | 571.00 | 2.00 | 0.35% | 569.00 | 572.00 | 567.00 | 176,801 |
| 14 Mar 2024 | 569.00 | -2.00 | -0.35% | 571.00 | 573.00 | 567.00 | 132,249 |
| 13 Mar 2024 | 571.00 | -9.00 | -1.55% | 576.00 | 579.00 | 570.00 | 266,338 |
| 12 Mar 2024 | 580.00 | 1.00 | 0.17% | 582.00 | 585.00 | 578.00 | 267,462 |
| 11 Mar 2024 | 579.00 | 2.00 | 0.35% | 574.00 | 580.00 | 574.00 | 126,381 |
| 08 Mar 2024 | 577.00 | -3.00 | -0.52% | 580.00 | 583.00 | 574.00 | 140,049 |
| 07 Mar 2024 | 580.00 | -3.00 | -0.51% | 584.00 | 584.00 | 578.00 | 156,863 |
| 06 Mar 2024 | 583.00 | 7.00 | 1.22% | 578.00 | 584.00 | 578.00 | 209,178 |
| 05 Mar 2024 | 576.00 | -3.00 | -0.52% | 575.00 | 578.00 | 571.00 | 177,087 |
| 04 Mar 2024 | 579.00 | -8.00 | -1.36% | 588.00 | 588.00 | 579.00 | 116,500 |
| 01 Mar 2024 | 587.00 | 8.00 | 1.38% | 576.00 | 587.00 | 576.00 | 164,148 |
| 29 Feb 2024 | 579.00 | 0.00 | 0.00% | 581.00 | 584.00 | 575.00 | 102,207 |
| 28 Feb 2024 | 579.00 | -3.00 | -0.52% | 582.00 | 582.00 | 576.00 | 183,488 |
| 27 Feb 2024 | 582.00 | 0.00 | 0.00% | 582.00 | 584.00 | 580.00 | 140,571 |
| 26 Feb 2024 | 582.00 | 5.00 | 0.87% | 579.00 | 582.00 | 578.00 | 84,415 |
| 23 Feb 2024 | 577.00 | -7.00 | -1.20% | 581.00 | 588.00 | 577.00 | 120,686 |
| 22 Feb 2024 | 584.00 | 9.00 | 1.57% | 582.00 | 587.00 | 580.00 | 84,845 |
| 21 Feb 2024 | 575.00 | -3.00 | -0.52% | 582.00 | 582.00 | 575.00 | 84,847 |
| 20 Feb 2024 | 578.00 | 1.00 | 0.17% | 573.00 | 578.00 | 573.00 | 111,381 |
| 19 Feb 2024 | 577.00 | 2.00 | 0.35% | 563.00 | 580.00 | 563.00 | 305,038 |
| 16 Feb 2024 | 575.00 | 2.00 | 0.35% | 571.00 | 575.00 | 571.00 | 98,395 |
| 15 Feb 2024 | 573.00 | 17.00 | 3.06% | 563.00 | 573.00 | 560.00 | 159,689 |
| 14 Feb 2024 | 556.00 | 2.00 | 0.36% | 553.00 | 563.00 | 553.00 | 196,881 |
| 13 Feb 2024 | 554.00 | 0.00 | 0.00% | 564.00 | 564.00 | 552.00 | 219,858 |
| 12 Feb 2024 | 554.00 | -3.00 | -0.54% | 545.00 | 558.00 | 545.00 | 336,659 |
| 09 Feb 2024 | 557.00 | 1.00 | 0.18% | 555.00 | 557.00 | 551.00 | 177,086 |
| 08 Feb 2024 | 556.00 | 0.00 | 0.00% | 556.00 | 563.00 | 555.00 | 1,092,477 |
| 07 Feb 2024 | 556.00 | 2.00 | 0.36% | 556.00 | 558.00 | 554.00 | 228,747 |
| 06 Feb 2024 | 554.00 | 12.00 | 2.21% | 548.00 | 558.00 | 548.00 | 500,487 |
