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.
PHR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Sep 2024 | 23.76 | -0.29 | -1.21% | 25.02 | 25.02 | 23.71 | 272,667 |
| 18 Sep 2024 | 24.05 | -0.36 | -1.47% | 24.42 | 24.64 | 23.65 | 375,730 |
| 17 Sep 2024 | 24.41 | -0.05 | -0.20% | 24.88 | 25.33 | 24.32 | 285,029 |
| 16 Sep 2024 | 24.46 | -0.23 | -0.93% | 24.38 | 24.82 | 23.81 | 393,933 |
| 13 Sep 2024 | 24.69 | 0.93 | 3.91% | 24.04 | 25.36 | 23.90 | 374,458 |
| 12 Sep 2024 | 23.76 | 0.44 | 1.89% | 23.40 | 23.93 | 22.93 | 402,091 |
| 11 Sep 2024 | 23.32 | -0.31 | -1.31% | 23.36 | 23.46 | 22.9701 | 476,784 |
| 10 Sep 2024 | 23.63 | -0.28 | -1.17% | 23.85 | 23.91 | 22.94 | 368,112 |
| 09 Sep 2024 | 23.91 | 0.36 | 1.53% | 23.65 | 24.4935 | 23.59 | 302,239 |
| 06 Sep 2024 | 23.55 | -2.14 | -8.33% | 26.33 | 26.41 | 23.55 | 486,775 |
| 05 Sep 2024 | 25.69 | 1.52 | 6.29% | 24.50 | 25.985 | 22.5514 | 1,405,440 |
| 04 Sep 2024 | 24.17 | 0.37 | 1.55% | 23.55 | 24.985 | 23.30 | 786,974 |
| 03 Sep 2024 | 23.80 | -1.91 | -7.43% | 25.17 | 25.46 | 23.50 | 551,554 |
| 30 Ago 2024 | 25.71 | 0.28 | 1.10% | 25.48 | 25.84 | 25.19 | 289,200 |
| 29 Ago 2024 | 25.43 | 0.61 | 2.46% | 24.74 | 25.55 | 24.64 | 383,664 |
| 28 Ago 2024 | 24.82 | -0.50 | -1.97% | 25.13 | 25.47 | 24.63 | 249,262 |
| 27 Ago 2024 | 25.32 | -0.69 | -2.65% | 25.78 | 26.26 | 25.14 | 405,499 |
| 26 Ago 2024 | 26.01 | 0.60 | 2.36% | 26.00 | 26.45 | 25.29 | 413,093 |
| 23 Ago 2024 | 25.41 | 0.86 | 3.50% | 24.97 | 26.37 | 24.76 | 481,341 |
| 22 Ago 2024 | 24.55 | -0.30 | -1.21% | 24.83 | 24.89 | 24.40 | 169,134 |
| 21 Ago 2024 | 24.85 | 0.47 | 1.93% | 24.57 | 25.08 | 24.13 | 201,482 |
| 20 Ago 2024 | 24.38 | -0.46 | -1.85% | 24.81 | 25.33 | 24.34 | 191,766 |
| 19 Ago 2024 | 24.84 | 0.59 | 2.43% | 24.38 | 24.88 | 24.18 | 188,188 |
| 16 Ago 2024 | 24.25 | -0.11 | -0.45% | 24.33 | 24.84 | 23.69 | 201,429 |
| 15 Ago 2024 | 24.36 | 1.55 | 6.80% | 23.45 | 24.56 | 23.29 | 368,053 |
| 14 Ago 2024 | 22.81 | -0.62 | -2.65% | 23.46 | 23.72 | 22.2601 | 221,186 |
| 13 Ago 2024 | 23.43 | 0.89 | 3.95% | 22.92 | 23.53 | 22.80 | 135,594 |
| 12 Ago 2024 | 22.54 | -0.58 | -2.51% | 23.20 | 23.47 | 22.41 | 204,408 |
| 09 Ago 2024 | 23.12 | 0.88 | 3.96% | 22.35 | 23.14 | 21.95 | 294,577 |
| 08 Ago 2024 | 22.24 | 1.05 | 4.96% | 21.36 | 22.25 | 21.30 | 389,813 |
| 07 Ago 2024 | 21.19 | -1.59 | -6.98% | 23.11 | 23.11 | 21.16 | 257,856 |
| 06 Ago 2024 | 22.78 | 0.08 | 0.35% | 22.81 | 23.33 | 22.49 | 259,068 |
| 05 Ago 2024 | 22.70 | -1.04 | -4.38% | 22.13 | 23.29 | 21.755 | 358,232 |
| 02 Ago 2024 | 23.74 | -0.87 | -3.54% | 23.45 | 23.76 | 22.95 | 366,831 |
| 01 Ago 2024 | 24.61 | -0.34 | -1.36% | 25.01 | 25.77 | 24.26 | 338,319 |
| 31 Jul 2024 | 24.95 | -0.66 | -2.58% | 25.61 | 26.23 | 24.86 | 376,794 |
| 30 Jul 2024 | 25.61 | 0.99 | 4.02% | 24.89 | 25.725 | 24.44 | 275,224 |
| 29 Jul 2024 | 24.62 | -0.15 | -0.61% | 24.75 | 25.66 | 24.05 | 342,256 |
| 26 Jul 2024 | 24.77 | 0.35 | 1.43% | 25.25 | 25.67 | 24.62 | 394,560 |
| 25 Jul 2024 | 24.42 | 0.59 | 2.48% | 23.80 | 25.09 | 23.58 | 346,377 |
| 24 Jul 2024 | 23.83 | -0.17 | -0.71% | 23.80 | 24.57 | 23.525 | 316,697 |
| 23 Jul 2024 | 24.00 | 0.39 | 1.65% | 23.33 | 24.58 | 23.32 | 389,626 |
| 22 Jul 2024 | 23.61 | 0.69 | 3.01% | 23.00 | 23.70 | 22.54 | 337,643 |
| 19 Jul 2024 | 22.92 | 0.27 | 1.19% | 22.78 | 23.19 | 22.55 | 281,115 |
| 18 Jul 2024 | 22.65 | -1.88 | -7.66% | 24.28 | 25.19 | 22.64 | 466,266 |
| 17 Jul 2024 | 24.53 | 0.17 | 0.70% | 24.02 | 24.96 | 23.77 | 560,756 |
| 16 Jul 2024 | 24.36 | 1.54 | 6.75% | 23.17 | 24.74 | 23.17 | 667,326 |
| 15 Jul 2024 | 22.82 | 1.32 | 6.14% | 21.61 | 22.97 | 21.46 | 574,166 |
| 12 Jul 2024 | 21.50 | 0.89 | 4.32% | 21.01 | 22.06 | 20.87 | 725,970 |
| 11 Jul 2024 | 20.61 | 1.79 | 9.51% | 19.19 | 20.71 | 19.115 | 601,358 |
| 10 Jul 2024 | 18.82 | -1.42 | -7.02% | 20.37 | 20.475 | 18.768 | 616,882 |
| 09 Jul 2024 | 20.24 | 0.04 | 0.20% | 20.23 | 20.40 | 19.82 | 438,408 |
| 08 Jul 2024 | 20.20 | 0.05 | 0.25% | 20.34 | 20.45 | 20.00 | 295,724 |
| 05 Jul 2024 | 20.15 | -0.36 | -1.76% | 20.25 | 20.56 | 20.01 | 247,887 |
| 03 Jul 2024 | 20.51 | 0.01 | 0.05% | 20.62 | 20.91 | 20.23 | 145,410 |
| 02 Jul 2024 | 20.50 | -0.17 | -0.82% | 20.67 | 20.795 | 20.28 | 308,746 |
| 01 Jul 2024 | 20.67 | -0.49 | -2.32% | 21.21 | 21.29 | 20.64 | 400,987 |
| 28 Jun 2024 | 21.16 | 0.00 | 0.00% | 21.16 | 21.16 | 21.16 | 0 |
| 27 Jun 2024 | 21.16 | -0.63 | -2.89% | 21.69 | 21.73 | 21.14 | 426,835 |
| 26 Jun 2024 | 21.79 | 0.41 | 1.92% | 21.19 | 21.88 | 20.9327 | 408,057 |
| 25 Jun 2024 | 21.38 | 1.12 | 5.53% | 20.23 | 21.44 | 20.00 | 593,660 |
| 24 Jun 2024 | 20.26 | 0.01 | 0.05% | 20.17 | 20.635 | 20.12 | 385,479 |
