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.
PH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 536.18 | 5.50 | 1.04% | 536.49 | 547.345 | 532.54 | 970,081 |
| 02 May 2024 | 530.68 | -12.28 | -2.26% | 525.20 | 535.00 | 515.82 | 1,732,466 |
| 01 May 2024 | 542.96 | -1.95 | -0.36% | 542.36 | 552.19 | 540.475 | 902,956 |
| 30 Abr 2024 | 544.91 | -9.53 | -1.72% | 552.83 | 558.95 | 544.52 | 625,427 |
| 29 Abr 2024 | 554.44 | 0.80 | 0.14% | 555.03 | 555.98 | 550.85 | 535,550 |
| 26 Abr 2024 | 553.64 | 4.26 | 0.78% | 553.38 | 554.62 | 549.15 | 548,740 |
| 25 Abr 2024 | 549.38 | 3.03 | 0.55% | 540.00 | 552.04 | 534.63 | 522,114 |
| 24 Abr 2024 | 546.35 | -4.05 | -0.74% | 552.38 | 556.87 | 539.22 | 664,218 |
| 23 Abr 2024 | 550.40 | 10.68 | 1.98% | 545.46 | 552.86 | 543.22 | 375,726 |
| 22 Abr 2024 | 539.72 | 5.07 | 0.95% | 537.98 | 546.65 | 534.36 | 533,732 |
| 19 Abr 2024 | 534.65 | -3.44 | -0.64% | 540.77 | 543.295 | 531.7754 | 557,968 |
| 18 Abr 2024 | 538.09 | -2.48 | -0.46% | 545.00 | 547.935 | 537.38 | 393,024 |
| 17 Abr 2024 | 540.57 | -3.57 | -0.66% | 548.39 | 548.39 | 536.39 | 514,727 |
| 16 Abr 2024 | 544.14 | 0.77 | 0.14% | 545.00 | 546.91 | 536.84 | 634,027 |
| 15 Abr 2024 | 543.37 | -6.95 | -1.26% | 560.71 | 561.90 | 540.88 | 670,853 |
| 12 Abr 2024 | 550.32 | -5.47 | -0.98% | 551.46 | 554.32 | 546.3705 | 462,597 |
| 11 Abr 2024 | 555.79 | 0.42 | 0.08% | 555.10 | 558.15 | 550.58 | 391,293 |
| 10 Abr 2024 | 555.37 | -5.98 | -1.07% | 553.32 | 560.64 | 547.96 | 538,384 |
| 09 Abr 2024 | 561.35 | -4.58 | -0.81% | 565.39 | 568.88 | 547.99 | 488,132 |
| 08 Abr 2024 | 565.93 | -0.74 | -0.13% | 566.73 | 568.78 | 562.96 | 449,607 |
| 05 Abr 2024 | 566.67 | 11.02 | 1.98% | 554.23 | 566.98 | 553.48 | 484,470 |
| 04 Abr 2024 | 555.65 | -2.92 | -0.52% | 565.12 | 570.1499 | 551.745 | 610,223 |
| 03 Abr 2024 | 558.57 | 11.13 | 2.03% | 550.00 | 561.115 | 548.50 | 564,509 |
| 02 Abr 2024 | 547.44 | -3.57 | -0.65% | 548.91 | 551.49 | 545.14 | 619,997 |
| 01 Abr 2024 | 551.01 | -4.78 | -0.86% | 555.79 | 556.00 | 550.23 | 370,314 |
| 28 Mar 2024 | 555.79 | -2.26 | -0.40% | 556.34 | 557.31 | 553.1355 | 606,290 |
| 27 Mar 2024 | 558.05 | 8.89 | 1.62% | 552.45 | 558.64 | 548.915 | 517,500 |
| 26 Mar 2024 | 549.16 | -1.37 | -0.25% | 550.80 | 554.88 | 549.01 | 424,396 |
| 25 Mar 2024 | 550.53 | -4.36 | -0.79% | 553.01 | 556.26 | 549.695 | 393,406 |
| 22 Mar 2024 | 554.89 | -5.75 | -1.03% | 558.37 | 560.995 | 553.44 | 392,595 |
| 21 Mar 2024 | 560.64 | 14.18 | 2.59% | 550.17 | 561.13 | 548.65 | 619,624 |
| 20 Mar 2024 | 546.46 | 7.62 | 1.41% | 538.76 | 547.54 | 537.73 | 402,709 |
| 19 Mar 2024 | 538.84 | 2.58 | 0.48% | 535.81 | 540.27 | 535.08 | 544,988 |
| 18 Mar 2024 | 536.26 | 0.84 | 0.16% | 538.94 | 540.26 | 535.92 | 495,412 |
| 15 Mar 2024 | 535.42 | -0.83 | -0.15% | 535.85 | 538.505 | 531.3186 | 669,672 |
| 14 Mar 2024 | 536.25 | -3.31 | -0.61% | 543.91 | 544.99 | 531.44 | 612,375 |
| 13 Mar 2024 | 539.56 | 1.28 | 0.24% | 540.57 | 540.57 | 537.335 | 514,150 |
| 12 Mar 2024 | 538.28 | 2.24 | 0.42% | 536.04 | 539.10 | 531.69 | 510,285 |
| 11 Mar 2024 | 536.04 | -1.31 | -0.24% | 533.93 | 536.61 | 528.00 | 593,138 |
| 08 Mar 2024 | 537.35 | -2.13 | -0.39% | 539.88 | 543.00 | 532.67 | 522,530 |
| 07 Mar 2024 | 539.48 | 8.25 | 1.55% | 535.92 | 539.72 | 533.03 | 573,544 |
| 06 Mar 2024 | 531.23 | 3.23 | 0.61% | 531.00 | 533.48 | 528.31 | 900,953 |
| 05 Mar 2024 | 528.00 | -7.51 | -1.40% | 532.90 | 535.02 | 526.04 | 679,662 |
| 04 Mar 2024 | 535.51 | -2.29 | -0.43% | 537.74 | 543.92 | 535.14 | 399,088 |
| 01 Mar 2024 | 537.80 | 2.35 | 0.44% | 535.46 | 539.06 | 534.47 | 512,346 |
| 29 Feb 2024 | 535.45 | 4.35 | 0.82% | 535.96 | 536.50 | 527.24 | 851,833 |
| 28 Feb 2024 | 531.10 | -0.39 | -0.07% | 531.12 | 536.57 | 530.00 | 433,498 |
| 27 Feb 2024 | 531.49 | 0.68 | 0.13% | 532.90 | 533.30 | 527.05 | 389,316 |
| 26 Feb 2024 | 530.81 | -0.26 | -0.05% | 534.60 | 534.60 | 528.00 | 479,543 |
| 23 Feb 2024 | 531.07 | 1.07 | 0.20% | 532.90 | 534.10 | 526.64 | 547,875 |
| 22 Feb 2024 | 530.00 | 6.29 | 1.20% | 531.95 | 535.55 | 528.275 | 598,393 |
| 21 Feb 2024 | 523.71 | 4.18 | 0.80% | 520.93 | 524.06 | 518.34 | 473,432 |
| 20 Feb 2024 | 519.53 | -0.53 | -0.10% | 518.00 | 521.06 | 513.055 | 685,794 |
| 16 Feb 2024 | 520.06 | -1.81 | -0.35% | 524.03 | 527.43 | 520.00 | 703,237 |
| 15 Feb 2024 | 521.87 | -0.04 | -0.01% | 523.71 | 527.06 | 520.135 | 644,267 |
| 14 Feb 2024 | 521.91 | 10.28 | 2.01% | 519.76 | 525.355 | 518.27 | 687,035 |
| 13 Feb 2024 | 511.63 | -6.57 | -1.27% | 509.50 | 513.27 | 505.67 | 800,912 |
| 12 Feb 2024 | 518.20 | -3.18 | -0.61% | 519.05 | 521.37 | 516.79 | 575,535 |
| 09 Feb 2024 | 521.38 | 5.87 | 1.14% | 516.24 | 521.50 | 513.99 | 565,278 |
| 08 Feb 2024 | 515.51 | 1.29 | 0.25% | 512.82 | 515.59 | 509.015 | 478,785 |
| 07 Feb 2024 | 514.22 | 2.67 | 0.52% | 515.22 | 517.505 | 511.63 | 529,576 |
| 06 Feb 2024 | 511.55 | 2.68 | 0.53% | 509.69 | 511.58 | 505.03 | 649,140 |
| 05 Feb 2024 | 508.87 | -1.49 | -0.29% | 506.41 | 512.10 | 506.41 | 793,435 |
