Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
PHNM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jul 2024 | 48.35 | -0.75 | -1.53% | 48.35 | 48.35 | 48.35 | 31 |
| 15 Jul 2024 | 49.10 | 0.60 | 1.24% | 49.50 | 49.50 | 48.95 | 81 |
| 12 Jul 2024 | 48.50 | -0.10 | -0.21% | 48.10 | 48.50 | 48.10 | 41 |
| 11 Jul 2024 | 48.60 | 0.60 | 1.25% | 47.80 | 48.60 | 47.70 | 94 |
| 10 Jul 2024 | 48.00 | 0.00 | 0.00% | 48.00 | 48.00 | 48.00 | 0.00 |
| 09 Jul 2024 | 48.00 | 0.35 | 0.73% | 48.40 | 48.50 | 48.00 | 675 |
| 08 Jul 2024 | 47.65 | -1.30 | -2.66% | 48.70 | 48.70 | 47.35 | 482 |
| 05 Jul 2024 | 48.95 | 0.75 | 1.56% | 48.55 | 48.95 | 48.35 | 396 |
| 04 Jul 2024 | 48.20 | -0.20 | -0.41% | 48.20 | 48.25 | 48.20 | 18 |
| 03 Jul 2024 | 48.40 | 0.05 | 0.10% | 48.40 | 48.50 | 48.40 | 62 |
| 02 Jul 2024 | 48.35 | 0.63 | 1.31% | 47.85 | 48.55 | 47.85 | 172 |
| 01 Jul 2024 | 47.725 | 0.13 | 0.26% | 47.75 | 47.85 | 47.725 | 227 |
| 28 Jun 2024 | 47.60 | 0.40 | 0.85% | 47.85 | 47.85 | 47.50 | 337 |
| 27 Jun 2024 | 47.20 | -0.10 | -0.21% | 47.15 | 47.80 | 47.15 | 694 |
| 26 Jun 2024 | 47.30 | 0.05 | 0.11% | 47.15 | 47.35 | 46.85 | 491 |
| 25 Jun 2024 | 47.25 | -0.40 | -0.84% | 47.35 | 47.40 | 46.90 | 409 |
| 24 Jun 2024 | 47.65 | 1.00 | 2.14% | 47.15 | 47.75 | 47.15 | 120 |
| 21 Jun 2024 | 46.65 | -0.40 | -0.85% | 47.00 | 47.00 | 46.375 | 251 |
| 20 Jun 2024 | 47.05 | 0.70 | 1.51% | 46.25 | 47.05 | 46.25 | 171 |
| 19 Jun 2024 | 46.35 | -0.15 | -0.32% | 46.60 | 46.70 | 46.35 | 323 |
| 18 Jun 2024 | 46.50 | 0.50 | 1.09% | 46.40 | 46.50 | 46.40 | 2 |
| 17 Jun 2024 | 46.00 | 0.15 | 0.33% | 45.50 | 46.00 | 45.20 | 512 |
| 14 Jun 2024 | 45.85 | -0.93 | -1.98% | 46.65 | 46.75 | 45.75 | 1,450 |
| 13 Jun 2024 | 46.775 | -0.18 | -0.37% | 46.40 | 47.00 | 46.40 | 313 |
| 12 Jun 2024 | 46.95 | 1.03 | 2.23% | 45.40 | 46.975 | 45.10 | 370 |
| 11 Jun 2024 | 45.925 | -1.53 | -3.21% | 47.55 | 47.55 | 45.925 | 312 |
| 10 Jun 2024 | 47.45 | -0.90 | -1.86% | 47.25 | 47.55 | 47.25 | 163 |
| 07 Jun 2024 | 48.35 | 0.30 | 0.62% | 47.60 | 48.40 | 47.05 | 541 |
| 06 Jun 2024 | 48.05 | -0.70 | -1.44% | 49.30 | 49.30 | 48.05 | 333 |
| 05 Jun 2024 | 48.75 | -0.70 | -1.42% | 49.55 | 49.55 | 48.70 | 156 |
| 04 Jun 2024 | 49.45 | 0.50 | 1.02% | 48.85 | 49.875 | 48.775 | 275 |
| 03 Jun 2024 | 48.95 | 0.45 | 0.93% | 49.00 | 49.40 | 48.925 | 1,068 |
| 31 May 2024 | 48.50 | 0.10 | 0.21% | 48.10 | 48.50 | 48.05 | 354 |
| 30 May 2024 | 48.40 | -0.75 | -1.53% | 49.00 | 49.00 | 48.00 | 535 |
| 29 May 2024 | 49.15 | -0.10 | -0.20% | 48.95 | 49.15 | 48.15 | 325 |
| 28 May 2024 | 49.25 | 0.15 | 0.31% | 49.10 | 49.55 | 49.10 | 59 |
| 27 May 2024 | 49.10 | -1.00 | -2.00% | 50.40 | 50.40 | 49.10 | 281 |
| 24 May 2024 | 50.10 | 0.00 | 0.00% | 49.65 | 50.10 | 49.55 | 399 |
| 23 May 2024 | 50.10 | 1.05 | 2.14% | 49.45 | 50.10 | 49.45 | 533 |
| 22 May 2024 | 49.05 | 1.05 | 2.19% | 48.05 | 49.10 | 48.05 | 475 |
| 21 May 2024 | 48.00 | 0.00 | 0.00% | 48.05 | 48.05 | 47.65 | 372 |
| 20 May 2024 | 48.00 | -0.30 | -0.62% | 48.00 | 48.20 | 47.50 | 297 |
| 17 May 2024 | 48.30 | 0.15 | 0.31% | 48.20 | 48.30 | 47.55 | 151 |
| 16 May 2024 | 48.15 | 0.65 | 1.37% | 48.325 | 48.90 | 48.05 | 760 |
| 15 May 2024 | 47.50 | 0.75 | 1.60% | 47.05 | 48.15 | 46.40 | 1,220 |
| 14 May 2024 | 46.75 | -4.25 | -8.33% | 49.90 | 49.90 | 46.55 | 204 |
| 13 May 2024 | 51.00 | -0.80 | -1.54% | 51.50 | 51.90 | 50.90 | 90 |
| 10 May 2024 | 51.80 | 0.40 | 0.78% | 51.60 | 51.90 | 51.50 | 217 |
| 09 May 2024 | 51.40 | 0.60 | 1.18% | 51.70 | 51.70 | 51.40 | 42 |
| 08 May 2024 | 50.80 | -0.20 | -0.39% | 51.20 | 51.20 | 50.50 | 336 |
| 07 May 2024 | 51.00 | -0.20 | -0.39% | 50.50 | 51.00 | 50.30 | 155 |
| 06 May 2024 | 51.20 | -0.80 | -1.54% | 51.60 | 51.90 | 51.20 | 58 |
| 03 May 2024 | 52.00 | 0.10 | 0.19% | 52.00 | 52.20 | 52.00 | 69 |
| 02 May 2024 | 51.90 | -1.90 | -3.53% | 53.60 | 53.60 | 51.20 | 571 |
| 01 May 2024 | 53.80 | 0.00 | 0.00% | 53.80 | 53.80 | 53.80 | 0.00 |
| 30 Abr 2024 | 53.80 | 0.00 | 0.00% | 53.80 | 54.00 | 53.60 | 204 |
| 29 Abr 2024 | 53.80 | 0.50 | 0.94% | 53.20 | 54.20 | 53.20 | 122 |
| 26 Abr 2024 | 53.30 | 0.70 | 1.33% | 52.50 | 53.30 | 52.30 | 77 |
| 25 Abr 2024 | 52.60 | -0.70 | -1.31% | 53.20 | 53.20 | 52.60 | 22 |
| 24 Abr 2024 | 53.30 | -0.60 | -1.11% | 53.90 | 53.90 | 53.20 | 84 |
| 23 Abr 2024 | 53.90 | 1.30 | 2.47% | 53.40 | 53.90 | 53.40 | 239 |
| 22 Abr 2024 | 52.60 | 1.00 | 1.94% | 52.60 | 53.30 | 51.75 | 741 |
| 19 Abr 2024 | 51.60 | -1.30 | -2.46% | 51.90 | 52.15 | 50.80 | 466 |
| 18 Abr 2024 | 52.90 | -1.00 | -1.86% | 53.50 | 53.60 | 52.70 | 217 |
