Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
PHVS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 18.26 | -1.28 | -6.55% | 19.28 | 19.28 | 17.96 | 27,364 |
| 25 Jun 2024 | 19.54 | 1.37 | 7.54% | 18.03 | 19.665 | 17.80 | 45,093 |
| 24 Jun 2024 | 18.17 | -0.88 | -4.62% | 18.82 | 19.24 | 17.55 | 56,516 |
| 21 Jun 2024 | 19.05 | 1.01 | 5.60% | 17.86 | 19.70 | 17.68 | 167,588 |
| 20 Jun 2024 | 18.04 | -1.28 | -6.63% | 19.46 | 19.46 | 17.78 | 136,419 |
| 18 Jun 2024 | 19.32 | 0.66 | 3.54% | 18.59 | 20.88 | 18.24 | 118,293 |
| 17 Jun 2024 | 18.66 | -0.10 | -0.53% | 18.80 | 19.20 | 18.225 | 217,318 |
| 14 Jun 2024 | 18.76 | 0.66 | 3.65% | 17.91 | 18.76 | 17.805 | 100,340 |
| 13 Jun 2024 | 18.10 | -0.10 | -0.55% | 18.34 | 19.55 | 17.695 | 130,657 |
| 12 Jun 2024 | 18.20 | 2.32 | 14.61% | 16.06 | 19.60 | 15.795 | 141,362 |
| 11 Jun 2024 | 15.88 | -0.12 | -0.75% | 16.00 | 16.51 | 15.88 | 49,896 |
| 10 Jun 2024 | 16.00 | 0.33 | 2.11% | 15.52 | 16.17 | 15.52 | 75,172 |
| 07 Jun 2024 | 15.67 | -1.14 | -6.78% | 16.60 | 16.6915 | 15.37 | 16,593 |
| 06 Jun 2024 | 16.81 | 0.31 | 1.88% | 16.61 | 17.1175 | 15.8401 | 50,523 |
| 05 Jun 2024 | 16.50 | -0.27 | -1.61% | 16.95 | 17.45 | 16.37 | 51,523 |
| 04 Jun 2024 | 16.77 | -0.94 | -5.31% | 17.61 | 17.96 | 16.77 | 40,060 |
| 03 Jun 2024 | 17.71 | -1.25 | -6.59% | 19.10 | 19.70 | 17.55 | 55,871 |
| 31 May 2024 | 18.96 | 0.06 | 0.32% | 19.05 | 19.31 | 18.815 | 9,427 |
| 30 May 2024 | 18.90 | -0.50 | -2.58% | 19.37 | 19.66 | 18.85 | 19,391 |
| 29 May 2024 | 19.40 | -0.25 | -1.27% | 19.44 | 19.58 | 19.10 | 5,910 |
| 28 May 2024 | 19.65 | -0.53 | -2.63% | 20.57 | 20.78 | 19.48 | 22,402 |
| 24 May 2024 | 20.18 | 0.63 | 3.22% | 19.79 | 21.8697 | 19.12 | 69,076 |
| 23 May 2024 | 19.55 | -0.42 | -2.10% | 20.20 | 20.52 | 19.41 | 44,606 |
| 22 May 2024 | 19.97 | -0.61 | -2.96% | 20.22 | 21.00 | 19.65 | 315,345 |
| 21 May 2024 | 20.58 | -0.08 | -0.39% | 20.34 | 20.885 | 19.93 | 90,570 |
| 20 May 2024 | 20.66 | 0.31 | 1.52% | 20.23 | 20.70 | 19.19 | 33,860 |
| 17 May 2024 | 20.35 | -1.36 | -6.26% | 21.70 | 21.70 | 19.53 | 33,049 |
| 16 May 2024 | 21.71 | -0.39 | -1.76% | 22.10 | 24.11 | 21.50 | 14,213 |
| 15 May 2024 | 22.10 | 1.30 | 6.25% | 21.10 | 23.07 | 21.10 | 60,954 |
| 14 May 2024 | 20.80 | -0.37 | -1.75% | 21.63 | 21.63 | 20.70 | 17,452 |
| 13 May 2024 | 21.17 | -0.29 | -1.35% | 21.68 | 22.135 | 20.75 | 22,529 |
| 10 May 2024 | 21.46 | 0.89 | 4.33% | 20.79 | 21.52 | 20.14 | 66,628 |
| 09 May 2024 | 20.57 | -0.28 | -1.34% | 20.72 | 20.86 | 20.33 | 23,166 |
| 08 May 2024 | 20.85 | -1.77 | -7.82% | 22.36 | 22.575 | 20.59 | 27,497 |
| 07 May 2024 | 22.62 | -0.06 | -0.26% | 22.59 | 23.13 | 21.69 | 45,524 |
| 06 May 2024 | 22.68 | 0.08 | 0.35% | 22.95 | 24.02 | 21.875 | 56,526 |
| 03 May 2024 | 22.60 | -0.93 | -3.95% | 23.77 | 23.90 | 22.475 | 55,488 |
| 02 May 2024 | 23.53 | -1.04 | -4.23% | 24.81 | 25.50 | 23.49 | 78,759 |
| 01 May 2024 | 24.57 | -0.02 | -0.08% | 24.66 | 25.16 | 23.16 | 114,135 |
| 30 Abr 2024 | 24.59 | 1.14 | 4.86% | 23.25 | 25.20 | 23.25 | 67,926 |
| 29 Abr 2024 | 23.45 | 0.10 | 0.43% | 23.35 | 24.15 | 22.55 | 49,577 |
| 26 Abr 2024 | 23.35 | 0.58 | 2.55% | 22.56 | 25.44 | 22.20 | 85,067 |
| 25 Abr 2024 | 22.77 | 1.52 | 7.15% | 20.74 | 24.00 | 19.59 | 82,367 |
| 24 Abr 2024 | 21.25 | -0.04 | -0.19% | 21.45 | 22.715 | 21.02 | 34,153 |
| 23 Abr 2024 | 21.29 | 0.42 | 2.01% | 20.85 | 24.20 | 20.54 | 88,778 |
| 22 Abr 2024 | 20.87 | 1.71 | 8.92% | 19.50 | 20.87 | 17.57 | 50,601 |
| 19 Abr 2024 | 19.16 | 0.74 | 4.02% | 18.05 | 20.02 | 18.05 | 133,811 |
| 18 Abr 2024 | 18.42 | -2.78 | -13.11% | 21.19 | 21.19 | 18.325 | 69,471 |
| 17 Abr 2024 | 21.20 | 0.20 | 0.95% | 21.36 | 21.58 | 20.725 | 327,306 |
| 16 Abr 2024 | 21.00 | 0.85 | 4.22% | 20.26 | 21.4175 | 19.94 | 64,225 |
| 15 Abr 2024 | 20.15 | -1.75 | -7.99% | 21.75 | 21.75 | 19.86 | 167,184 |
| 12 Abr 2024 | 21.90 | -0.41 | -1.84% | 22.45 | 23.23 | 21.7101 | 10,915 |
| 11 Abr 2024 | 22.31 | 0.04 | 0.18% | 23.94 | 24.27 | 21.92 | 78,123 |
| 10 Abr 2024 | 22.27 | -0.87 | -3.76% | 22.80 | 22.99 | 21.49 | 155,582 |
| 09 Abr 2024 | 23.14 | 0.40 | 1.76% | 22.75 | 23.37 | 22.3501 | 12,100 |
| 08 Abr 2024 | 22.74 | 0.18 | 0.80% | 22.72 | 23.2899 | 22.06 | 64,228 |
| 05 Abr 2024 | 22.56 | 0.13 | 0.58% | 22.61 | 23.16 | 22.00 | 53,363 |
| 04 Abr 2024 | 22.43 | 0.14 | 0.63% | 22.24 | 22.98 | 21.2128 | 36,428 |
| 03 Abr 2024 | 22.29 | 0.14 | 0.63% | 21.57 | 22.44 | 21.565 | 31,964 |
| 02 Abr 2024 | 22.15 | 0.51 | 2.36% | 21.58 | 22.15 | 20.86 | 80,339 |
| 01 Abr 2024 | 21.64 | -1.47 | -6.36% | 23.24 | 25.19 | 21.61 | 26,461 |
