Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
PHDG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 36.2654 | 0.19 | 0.51% | 36.14 | 36.2654 | 35.74 | 202,928 |
| 30 May 2024 | 36.08 | -0.17 | -0.46% | 36.07 | 36.1451 | 36.00 | 6,338 |
| 29 May 2024 | 36.2457 | -0.19 | -0.53% | 36.17 | 36.29 | 36.17 | 4,778 |
| 28 May 2024 | 36.44 | 0.02 | 0.05% | 36.50 | 36.53 | 36.3576 | 8,632 |
| 24 May 2024 | 36.4222 | 0.20 | 0.56% | 36.318 | 36.4644 | 36.25 | 6,088 |
| 23 May 2024 | 36.2183 | -0.23 | -0.63% | 36.64 | 36.64 | 36.15 | 10,714 |
| 22 May 2024 | 36.4477 | -0.07 | -0.18% | 36.40 | 36.56 | 36.33 | 4,338 |
| 21 May 2024 | 36.5147 | 0.08 | 0.23% | 36.4307 | 36.54 | 36.4307 | 3,822 |
| 20 May 2024 | 36.43 | 0.00 | 0.00% | 36.43 | 36.55 | 36.3806 | 3,481 |
| 17 May 2024 | 36.4304 | -0.03 | -0.08% | 36.44 | 36.48 | 36.35 | 2,564 |
| 16 May 2024 | 36.46 | -0.07 | -0.19% | 36.67 | 36.67 | 36.375 | 14,022 |
| 15 May 2024 | 36.53 | 0.45 | 1.26% | 36.18 | 36.53 | 36.18 | 8,880 |
| 14 May 2024 | 36.0758 | 0.18 | 0.49% | 35.88 | 36.085 | 35.88 | 5,543 |
| 13 May 2024 | 35.90 | -0.06 | -0.17% | 36.00 | 36.00 | 35.86 | 2,342 |
| 10 May 2024 | 35.96 | 0.04 | 0.12% | 36.03 | 36.03 | 35.89 | 5,214 |
| 09 May 2024 | 35.9182 | 0.16 | 0.45% | 35.77 | 35.9182 | 35.77 | 1,978 |
| 08 May 2024 | 35.7572 | -0.08 | -0.23% | 35.65 | 35.81 | 35.65 | 5,180 |
| 07 May 2024 | 35.84 | 0.09 | 0.26% | 35.76 | 35.8999 | 35.76 | 2,517 |
| 06 May 2024 | 35.7482 | 0.23 | 0.64% | 35.65 | 35.7482 | 35.5719 | 3,340 |
| 03 May 2024 | 35.5201 | 0.22 | 0.62% | 35.50 | 35.54 | 35.441 | 5,187 |
| 02 May 2024 | 35.30 | 0.23 | 0.67% | 35.07 | 35.30 | 35.07 | 4,218 |
| 01 May 2024 | 35.0657 | -0.13 | -0.36% | 35.02 | 35.3699 | 35.02 | 2,455 |
| 30 Abr 2024 | 35.1924 | -0.36 | -1.01% | 35.65 | 35.65 | 35.1924 | 15,497 |
| 29 Abr 2024 | 35.5522 | 0.00 | 0.00% | 35.58 | 35.70 | 35.48 | 7,020 |
| 26 Abr 2024 | 35.5529 | 0.09 | 0.24% | 35.58 | 35.62 | 35.39 | 2,258 |
| 25 Abr 2024 | 35.4665 | 0.00 | -0.01% | 35.25 | 35.48 | 35.25 | 4,675 |
| 24 Abr 2024 | 35.4701 | 0.00 | 0.00% | 35.38 | 35.55 | 35.38 | 10,046 |
| 23 Abr 2024 | 35.4718 | 0.14 | 0.39% | 35.4799 | 35.5995 | 35.44 | 3,813 |
| 22 Abr 2024 | 35.3344 | -0.03 | -0.09% | 35.43 | 35.43 | 35.2701 | 15,556 |
| 19 Abr 2024 | 35.3651 | -0.01 | -0.04% | 35.38 | 35.39 | 35.25 | 8,416 |
| 18 Abr 2024 | 35.38 | -0.01 | -0.03% | 35.33 | 35.38 | 35.33 | 1,020 |
| 17 Abr 2024 | 35.39 | -0.21 | -0.58% | 35.56 | 35.5651 | 35.3701 | 6,278 |
| 16 Abr 2024 | 35.5972 | -0.17 | -0.47% | 35.6419 | 35.72 | 35.5716 | 6,316 |
| 15 Abr 2024 | 35.7653 | -0.19 | -0.53% | 35.95 | 36.15 | 35.7337 | 4,718 |
| 12 Abr 2024 | 35.955 | -0.47 | -1.30% | 36.09 | 36.1829 | 35.8851 | 5,728 |
| 11 Abr 2024 | 36.4285 | 0.23 | 0.64% | 36.27 | 36.45 | 36.055 | 5,518 |
| 10 Abr 2024 | 36.1978 | -0.22 | -0.61% | 36.11 | 36.2496 | 36.06 | 5,222 |
| 09 Abr 2024 | 36.42 | 0.07 | 0.19% | 36.5899 | 36.5899 | 36.21 | 5,896 |
| 08 Abr 2024 | 36.3509 | -0.17 | -0.46% | 36.54 | 36.54 | 36.31 | 4,558 |
| 05 Abr 2024 | 36.5196 | 0.39 | 1.08% | 36.32 | 36.535 | 36.24 | 7,018 |
| 04 Abr 2024 | 36.1299 | -0.42 | -1.15% | 36.9199 | 36.9199 | 36.1299 | 10,857 |
| 03 Abr 2024 | 36.55 | 0.10 | 0.28% | 36.27 | 36.61 | 36.27 | 3,083 |
| 02 Abr 2024 | 36.4497 | -0.25 | -0.68% | 36.49 | 36.49 | 36.31 | 13,530 |
| 01 Abr 2024 | 36.70 | -0.08 | -0.22% | 36.91 | 36.91 | 36.5401 | 4,965 |
| 28 Mar 2024 | 36.78 | 0.15 | 0.40% | 36.76 | 36.80 | 36.70 | 7,523 |
| 27 Mar 2024 | 36.6339 | 0.22 | 0.60% | 36.55 | 36.65 | 36.43 | 11,561 |
| 26 Mar 2024 | 36.4169 | -0.10 | -0.28% | 36.55 | 36.55 | 36.4169 | 10,193 |
| 25 Mar 2024 | 36.52 | -0.16 | -0.44% | 36.79 | 36.79 | 36.47 | 40,601 |
| 22 Mar 2024 | 36.68 | 0.00 | -0.01% | 36.86 | 36.86 | 36.55 | 7,664 |
| 21 Mar 2024 | 36.6837 | 0.13 | 0.36% | 36.75 | 36.8281 | 36.63 | 35,360 |
| 20 Mar 2024 | 36.5512 | 0.17 | 0.48% | 36.39 | 36.62 | 36.29 | 10,728 |
| 19 Mar 2024 | 36.3782 | 0.07 | 0.19% | 36.30 | 36.40 | 36.22 | 13,059 |
| 18 Mar 2024 | 36.31 | 0.02 | 0.06% | 36.39 | 36.54 | 36.31 | 39,419 |
| 15 Mar 2024 | 36.29 | -0.25 | -0.68% | 36.3479 | 36.45 | 36.29 | 3,141 |
| 14 Mar 2024 | 36.54 | 0.04 | 0.11% | 36.66 | 36.66 | 36.38 | 5,873 |
| 13 Mar 2024 | 36.50 | -0.11 | -0.31% | 36.71 | 36.71 | 36.41 | 7,791 |
| 12 Mar 2024 | 36.6126 | 0.20 | 0.56% | 36.26 | 36.6199 | 36.26 | 6,995 |
| 11 Mar 2024 | 36.41 | -0.06 | -0.16% | 36.56 | 36.56 | 36.24 | 5,188 |
| 08 Mar 2024 | 36.47 | -0.08 | -0.21% | 36.58 | 36.63 | 36.3315 | 5,317 |
| 07 Mar 2024 | 36.5471 | 0.38 | 1.04% | 36.29 | 36.68 | 36.29 | 22,731 |
| 06 Mar 2024 | 36.17 | 0.13 | 0.36% | 36.06 | 36.30 | 36.0416 | 10,980 |
| 05 Mar 2024 | 36.04 | -0.21 | -0.58% | 36.25 | 36.25 | 35.97 | 7,536 |
| 04 Mar 2024 | 36.25 | 0.00 | -0.01% | 36.05 | 36.2718 | 36.05 | 6,111 |
