PHGE.U Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
09 May 2024 | 0.3711 | -0.0009 | -0.24% | 0.3711 | 0.372 | 0.3711 | 339 |
08 May 2024 | 0.372 | 0.00 | 0.00% | 0.372 | 0.372 | 0.372 | 30 |
07 May 2024 | 0.372 | 0.00 | 0.00% | 0.372 | 0.372 | 0.372 | 202 |
06 May 2024 | 0.372 | 0.00 | 0.00% | 0.372 | 0.372 | 0.372 | 10 |
03 May 2024 | 0.372 | 0.00 | 0.00% | 0.52 | 0.52 | 0.372 | 385 |
02 May 2024 | 0.372 | 0.00 | 0.00% | 0.372 | 0.372 | 0.372 | 12 |
01 May 2024 | 0.372 | 0.00 | 0.00% | 0.3712 | 0.372 | 0.3712 | 99 |
30 Abr 2024 | 0.372 | 0.1498 | 67.42% | 0.3601 | 0.4811 | 0.3601 | 6,815 |
29 Abr 2024 | 0.2222 | 0.00 | 0.00% | 0.2222 | 0.2222 | 0.2222 | 210 |
26 Abr 2024 | 0.2222 | 0.00 | 0.00% | 0.25 | 0.25 | 0.2222 | 1 |
25 Abr 2024 | 0.2222 | 0.00 | 0.00% | 0.1756 | 0.2222 | 0.1756 | 1 |
24 Abr 2024 | 0.2222 | 0.00 | 0.00% | 0.2222 | 0.2222 | 0.2222 | 0 |
23 Abr 2024 | 0.2222 | -0.1378 | -38.28% | 0.262 | 0.262 | 0.2222 | 3,323 |
22 Abr 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 0 |
19 Abr 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 0 |
18 Abr 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 0 |
17 Abr 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 8 |
16 Abr 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 8 |
15 Abr 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 65 |
12 Abr 2024 | 0.36 | 0.00 | 0.00% | 0.4801 | 0.4801 | 0.36 | 2 |
11 Abr 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 0 |
10 Abr 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 6 |
09 Abr 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 0 |
08 Abr 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 1 |
05 Abr 2024 | 0.36 | 0.00 | 0.00% | 0.4801 | 0.4801 | 0.36 | 35 |
04 Abr 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 1 |
03 Abr 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 0 |
02 Abr 2024 | 0.36 | 0.0099 | 2.83% | 0.36 | 0.36 | 0.36 | 492 |
01 Abr 2024 | 0.3501 | 0.00 | 0.00% | 0.3501 | 0.3501 | 0.3501 | 201 |
28 Mar 2024 | 0.3501 | 0.00 | 0.00% | 0.3501 | 0.3501 | 0.3501 | 89 |
27 Mar 2024 | 0.3501 | 0.00 | 0.00% | 0.3501 | 0.3501 | 0.3501 | 700 |
26 Mar 2024 | 0.3501 | -0.1001 | -22.23% | 0.3501 | 0.3501 | 0.3501 | 408 |
25 Mar 2024 | 0.4502 | 0.00 | 0.00% | 0.50 | 0.50 | 0.43 | 1,714 |
22 Mar 2024 | 0.4502 | 0.00 | 0.00% | 0.4502 | 0.4502 | 0.4502 | 556 |
21 Mar 2024 | 0.4502 | 0.0644 | 16.69% | 0.50 | 0.50 | 0.40 | 19,801 |
20 Mar 2024 | 0.3858 | 0.00 | 0.00% | 0.3858 | 0.3858 | 0.3858 | 1 |
19 Mar 2024 | 0.3858 | 0.00 | 0.00% | 0.3858 | 0.3858 | 0.38 | 2,072 |
18 Mar 2024 | 0.3858 | 0.00 | 0.00% | 0.3858 | 0.3858 | 0.3858 | 55 |
15 Mar 2024 | 0.3858 | 0.00 | 0.00% | 0.3858 | 0.3858 | 0.3858 | 103 |
14 Mar 2024 | 0.3858 | 0.00 | 0.00% | 0.3858 | 0.3858 | 0.3858 | 0 |
13 Mar 2024 | 0.3858 | -0.0753 | -16.33% | 0.3101 | 0.3858 | 0.3101 | 203 |
12 Mar 2024 | 0.4611 | 0.00 | 0.00% | 0.4611 | 0.4611 | 0.4611 | 0 |
11 Mar 2024 | 0.4611 | 0.00 | 0.00% | 0.42 | 0.4611 | 0.42 | 133 |
08 Mar 2024 | 0.4611 | 0.00 | 0.00% | 0.4611 | 0.4611 | 0.37 | 2,814 |
07 Mar 2024 | 0.4611 | -0.1973 | -29.97% | 0.70 | 0.70 | 0.4611 | 18,070 |
06 Mar 2024 | 0.6584 | 0.5084 | 338.93% | 0.70 | 0.82 | 0.5215 | 83,980 |
05 Mar 2024 | 0.15 | 0.00 | 0.00% | 0.18 | 0.18 | 0.15 | 4,101 |
04 Mar 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 798 |
01 Mar 2024 | 0.15 | 0.0659 | 78.36% | 0.15 | 0.15 | 0.15 | 322 |
29 Feb 2024 | 0.0841 | -0.0859 | -50.53% | 0.119 | 0.119 | 0.0478 | 686 |
28 Feb 2024 | 0.17 | -0.002 | -1.16% | 0.17 | 0.17 | 0.17 | 700 |
27 Feb 2024 | 0.172 | -0.0679 | -28.30% | 0.168 | 0.172 | 0.168 | 100 |
26 Feb 2024 | 0.2399 | 0.00 | 0.00% | 0.2399 | 0.2399 | 0.2399 | 0 |
23 Feb 2024 | 0.2399 | 0.00 | 0.00% | 0.2399 | 0.2399 | 0.2399 | 0 |
22 Feb 2024 | 0.2399 | 0.00 | 0.00% | 0.2399 | 0.2399 | 0.2399 | 0 |
21 Feb 2024 | 0.2399 | 0.00 | 0.00% | 0.2399 | 0.2399 | 0.2399 | 0 |
20 Feb 2024 | 0.2399 | 0.00 | 0.00% | 0.2399 | 0.2399 | 0.2399 | 0 |
16 Feb 2024 | 0.2399 | 0.00 | 0.00% | 0.2399 | 0.2399 | 0.2399 | 0 |
15 Feb 2024 | 0.2399 | 0.00 | 0.00% | 0.2399 | 0.2399 | 0.2399 | 0 |
14 Feb 2024 | 0.2399 | 0.00 | 0.00% | 0.2399 | 0.2399 | 0.2399 | 0 |
13 Feb 2024 | 0.2399 | 0.00 | 0.00% | 0.2399 | 0.2399 | 0.2399 | 0 |
12 Feb 2024 | 0.2399 | 0.00 | 0.00% | 0.2399 | 0.2399 | 0.2399 | 0 |