Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
PHNX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 519.50 | 31.50 | 6.45% | 490.00 | 531.00 | 487.40 | 13,479,410 |
| 02 May 2024 | 488.00 | 2.80 | 0.58% | 485.20 | 489.80 | 485.20 | 4,004,423 |
| 01 May 2024 | 485.20 | -4.60 | -0.94% | 490.40 | 495.00 | 483.80 | 1,537,126 |
| 30 Abr 2024 | 489.80 | -4.00 | -0.81% | 494.80 | 497.20 | 489.80 | 2,111,299 |
| 29 Abr 2024 | 493.80 | 8.80 | 1.81% | 488.00 | 496.20 | 485.80 | 2,022,980 |
| 26 Abr 2024 | 485.00 | 3.20 | 0.66% | 485.20 | 488.60 | 484.20 | 2,064,358 |
| 25 Abr 2024 | 481.80 | -3.40 | -0.70% | 485.00 | 489.40 | 479.80 | 2,598,454 |
| 24 Abr 2024 | 485.20 | -6.80 | -1.38% | 492.80 | 495.20 | 482.80 | 2,689,695 |
| 23 Abr 2024 | 492.00 | 4.60 | 0.94% | 490.40 | 493.60 | 487.60 | 3,160,738 |
| 22 Abr 2024 | 487.40 | 6.20 | 1.29% | 484.60 | 491.40 | 483.40 | 2,769,014 |
| 19 Abr 2024 | 481.20 | 1.80 | 0.38% | 477.00 | 481.20 | 475.00 | 2,927,372 |
| 18 Abr 2024 | 479.40 | 3.40 | 0.71% | 481.00 | 485.60 | 478.40 | 6,799,610 |
| 17 Abr 2024 | 476.00 | -8.80 | -1.82% | 480.60 | 486.60 | 476.00 | 4,899,067 |
| 16 Abr 2024 | 484.80 | -23.70 | -4.66% | 485.20 | 496.40 | 480.00 | 5,915,132 |
| 15 Abr 2024 | 508.50 | 5.00 | 0.99% | 503.50 | 514.00 | 503.00 | 2,419,019 |
| 12 Abr 2024 | 503.50 | -7.50 | -1.47% | 516.00 | 517.50 | 502.50 | 4,019,837 |
| 11 Abr 2024 | 511.00 | -31.50 | -5.81% | 517.00 | 523.00 | 504.50 | 7,764,230 |
| 10 Abr 2024 | 542.50 | -10.00 | -1.81% | 555.50 | 557.50 | 540.50 | 7,174,951 |
| 09 Abr 2024 | 552.50 | -3.00 | -0.54% | 557.00 | 559.00 | 550.50 | 3,958,716 |
| 08 Abr 2024 | 555.50 | 8.00 | 1.46% | 548.00 | 557.50 | 547.50 | 4,766,288 |
| 05 Abr 2024 | 547.50 | -5.00 | -0.90% | 547.50 | 550.00 | 543.50 | 3,287,895 |
| 04 Abr 2024 | 552.50 | 4.50 | 0.82% | 548.50 | 557.00 | 548.00 | 3,795,668 |
| 03 Abr 2024 | 548.00 | -1.00 | -0.18% | 548.50 | 552.50 | 545.00 | 3,207,973 |
| 02 Abr 2024 | 549.00 | -3.60 | -0.65% | 551.50 | 560.50 | 549.00 | 5,495,623 |
| 28 Mar 2024 | 552.60 | 10.40 | 1.92% | 544.20 | 552.60 | 541.20 | 5,808,980 |
| 27 Mar 2024 | 542.20 | 4.20 | 0.78% | 536.60 | 544.40 | 534.80 | 5,432,875 |
| 26 Mar 2024 | 538.00 | 10.60 | 2.01% | 527.60 | 538.00 | 524.00 | 5,165,949 |
| 25 Mar 2024 | 527.40 | -1.80 | -0.34% | 530.20 | 534.80 | 521.00 | 3,043,216 |
| 22 Mar 2024 | 529.20 | 41.00 | 8.40% | 510.00 | 540.80 | 508.00 | 8,596,961 |
| 21 Mar 2024 | 488.20 | 2.30 | 0.47% | 490.50 | 492.90 | 484.40 | 2,542,121 |
| 20 Mar 2024 | 485.90 | 1.70 | 0.35% | 484.20 | 486.50 | 479.40 | 2,389,655 |
| 19 Mar 2024 | 484.20 | 2.50 | 0.52% | 480.00 | 487.70 | 479.40 | 2,331,623 |
| 18 Mar 2024 | 481.70 | -22.70 | -4.50% | 503.00 | 503.00 | 479.70 | 5,511,928 |
| 15 Mar 2024 | 504.40 | -1.20 | -0.24% | 505.00 | 508.80 | 504.40 | 7,607,872 |
| 14 Mar 2024 | 505.60 | -2.80 | -0.55% | 509.20 | 511.80 | 503.60 | 1,840,577 |
| 13 Mar 2024 | 508.40 | -6.60 | -1.28% | 515.00 | 517.00 | 508.40 | 1,866,635 |
| 12 Mar 2024 | 515.00 | 5.80 | 1.14% | 512.40 | 516.40 | 509.60 | 1,985,150 |
| 11 Mar 2024 | 509.20 | -0.80 | -0.16% | 508.60 | 511.40 | 504.80 | 2,558,623 |
| 08 Mar 2024 | 510.00 | 2.20 | 0.43% | 508.40 | 512.20 | 507.20 | 1,688,256 |
| 07 Mar 2024 | 507.80 | 8.00 | 1.60% | 499.20 | 509.80 | 498.20 | 1,559,149 |
| 06 Mar 2024 | 499.80 | 3.90 | 0.79% | 495.40 | 503.80 | 491.40 | 2,300,439 |
| 05 Mar 2024 | 495.90 | -4.70 | -0.94% | 497.20 | 499.30 | 492.20 | 2,563,954 |
| 04 Mar 2024 | 500.60 | -1.40 | -0.28% | 501.40 | 501.40 | 494.80 | 1,551,368 |
| 01 Mar 2024 | 502.00 | 4.70 | 0.95% | 502.20 | 505.00 | 499.10 | 2,066,721 |
| 29 Feb 2024 | 497.30 | 5.70 | 1.16% | 492.90 | 499.10 | 492.90 | 2,536,531 |
| 28 Feb 2024 | 491.60 | -5.20 | -1.05% | 499.40 | 500.40 | 490.20 | 1,565,099 |
| 27 Feb 2024 | 496.80 | -4.00 | -0.80% | 500.20 | 502.60 | 495.30 | 2,177,445 |
| 26 Feb 2024 | 500.80 | -3.20 | -0.63% | 504.20 | 506.20 | 500.20 | 1,091,679 |
| 23 Feb 2024 | 504.00 | 1.00 | 0.20% | 503.40 | 507.80 | 497.50 | 6,527,580 |
| 22 Feb 2024 | 503.00 | 2.80 | 0.56% | 501.80 | 506.40 | 500.80 | 1,287,098 |
| 21 Feb 2024 | 500.20 | -1.60 | -0.32% | 500.80 | 505.00 | 500.00 | 3,519,899 |
| 20 Feb 2024 | 501.80 | -0.80 | -0.16% | 501.60 | 505.40 | 500.40 | 1,682,591 |
| 19 Feb 2024 | 502.60 | -2.40 | -0.48% | 504.00 | 505.20 | 502.60 | 2,401,507 |
| 16 Feb 2024 | 505.00 | 3.80 | 0.76% | 504.40 | 507.00 | 501.40 | 1,546,969 |
| 15 Feb 2024 | 501.20 | 5.80 | 1.17% | 499.00 | 502.80 | 496.80 | 2,824,878 |
| 14 Feb 2024 | 495.40 | 6.60 | 1.35% | 489.50 | 495.90 | 489.50 | 1,494,158 |
| 13 Feb 2024 | 488.80 | -7.90 | -1.59% | 496.20 | 499.60 | 486.60 | 2,207,635 |
| 12 Feb 2024 | 496.70 | 7.50 | 1.53% | 490.00 | 496.70 | 489.50 | 4,078,871 |
| 09 Feb 2024 | 489.20 | -4.20 | -0.85% | 493.50 | 495.90 | 486.70 | 2,203,144 |
| 08 Feb 2024 | 493.40 | -3.70 | -0.74% | 498.40 | 500.80 | 493.40 | 2,251,516 |
| 07 Feb 2024 | 497.10 | -4.90 | -0.98% | 503.80 | 504.80 | 496.50 | 1,608,686 |
| 06 Feb 2024 | 502.00 | 4.80 | 0.97% | 501.00 | 504.20 | 496.20 | 1,762,829 |
| 05 Feb 2024 | 497.20 | -6.20 | -1.23% | 503.60 | 508.00 | 495.90 | 2,418,437 |
