Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PHE.GB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.60 | 1.525 | 0.00 |
| 13 Jun 2024 | 1.55 | 0.13 | 8.77% | 1.425 | 1.60 | 1.30 | 0.00 |
| 12 Jun 2024 | 1.425 | -0.03 | -1.72% | 1.45 | 1.45 | 1.30 | 0.00 |
| 11 Jun 2024 | 1.45 | -0.08 | -4.92% | 1.65 | 1.675 | 1.35 | 0.00 |
| 10 Jun 2024 | 1.525 | 0.00 | 0.00% | 1.525 | 1.525 | 1.525 | 0.00 |
| 07 Jun 2024 | 1.525 | -0.08 | -4.69% | 1.60 | 1.70 | 1.50 | 0.00 |
| 06 Jun 2024 | 1.60 | -0.13 | -7.25% | 1.675 | 1.75 | 1.50 | 0.00 |
| 05 Jun 2024 | 1.725 | 0.10 | 6.15% | 1.625 | 1.75 | 1.55 | 0.00 |
| 04 Jun 2024 | 1.625 | -0.10 | -5.80% | 1.725 | 1.725 | 1.55 | 0.00 |
| 03 Jun 2024 | 1.725 | -0.18 | -9.21% | 1.85 | 2.00 | 1.65 | 0.00 |
| 31 May 2024 | 1.90 | -0.10 | -5.00% | 2.00 | 2.05 | 1.85 | 0.00 |
| 30 May 2024 | 2.00 | 0.13 | 6.67% | 1.95 | 2.05 | 1.90 | 0.00 |
| 29 May 2024 | 1.875 | 0.00 | 0.00% | 1.875 | 1.875 | 1.875 | 0.00 |
| 28 May 2024 | 1.875 | 0.13 | 7.14% | 1.75 | 2.05 | 1.75 | 0.00 |
| 24 May 2024 | 1.75 | -0.03 | -1.41% | 1.775 | 1.80 | 1.60 | 0.00 |
| 23 May 2024 | 1.775 | 0.18 | 10.94% | 1.70 | 1.95 | 1.60 | 0.00 |
| 22 May 2024 | 1.60 | 0.35 | 28.00% | 1.375 | 2.25 | 1.30 | 0.00 |
| 21 May 2024 | 1.25 | 0.23 | 21.95% | 1.025 | 1.30 | 1.00 | 0.00 |
| 20 May 2024 | 1.025 | 0.15 | 17.14% | 0.875 | 1.025 | 0.875 | 0.00 |
| 17 May 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.90 | 0.85 | 0.00 |
| 16 May 2024 | 0.875 | -0.05 | -5.41% | 0.925 | 0.975 | 0.85 | 0.00 |
| 15 May 2024 | 0.925 | -0.10 | -9.76% | 1.025 | 1.025 | 0.90 | 0.00 |
| 14 May 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.00 | 0.00 |
| 13 May 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.00 | 0.00 |
| 10 May 2024 | 1.025 | -0.03 | -2.38% | 1.05 | 1.05 | 1.00 | 0.00 |
| 09 May 2024 | 1.05 | 0.06 | 6.06% | 0.99 | 1.10 | 0.95 | 0.00 |
| 08 May 2024 | 0.99 | 0.09 | 10.00% | 0.90 | 0.99 | 0.85 | 0.00 |
| 07 May 2024 | 0.90 | 0.025 | 2.86% | 0.875 | 0.90 | 0.85 | 0.00 |
| 03 May 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.85 | 0.00 |
| 02 May 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.90 | 0.85 | 0.00 |
| 01 May 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.90 | 0.875 | 0.00 |
| 30 Abr 2024 | 0.875 | -0.075 | -7.89% | 0.95 | 0.95 | 0.875 | 0.00 |
| 29 Abr 2024 | 0.95 | -0.025 | -2.56% | 0.975 | 0.975 | 0.90 | 0.00 |
| 26 Abr 2024 | 0.975 | 0.00 | 0.00% | 0.975 | 0.975 | 0.90 | 0.00 |
| 25 Abr 2024 | 0.975 | 0.00 | 0.00% | 0.975 | 0.975 | 0.90 | 0.00 |
| 24 Abr 2024 | 0.975 | -0.025 | -2.50% | 1.00 | 1.00 | 0.90 | 0.00 |
| 23 Abr 2024 | 1.00 | -0.025 | -2.44% | 1.025 | 1.025 | 0.95 | 0.00 |
| 22 Abr 2024 | 1.025 | -0.05 | -4.65% | 1.075 | 1.075 | 0.95 | 0.00 |
| 19 Abr 2024 | 1.075 | 0.02 | 2.38% | 1.05 | 1.075 | 1.05 | 0.00 |
| 18 Abr 2024 | 1.05 | 0.05 | 5.00% | 1.00 | 1.10 | 0.95 | 0.00 |
| 17 Abr 2024 | 1.00 | 0.05 | 5.26% | 0.95 | 1.155 | 0.90 | 0.00 |
| 16 Abr 2024 | 0.95 | 0.05 | 5.56% | 0.925 | 1.075 | 0.90 | 0.00 |
| 15 Abr 2024 | 0.90 | -0.025 | -2.70% | 0.925 | 0.925 | 0.875 | 0.00 |
| 12 Abr 2024 | 0.925 | 0.015 | 1.65% | 0.91 | 0.95 | 0.895 | 0.00 |
| 11 Abr 2024 | 0.91 | -0.015 | -1.62% | 0.925 | 0.925 | 0.91 | 0.00 |
| 10 Abr 2024 | 0.925 | -0.115 | -11.06% | 1.04 | 1.04 | 0.925 | 0.00 |
| 09 Abr 2024 | 1.04 | 0.12 | 12.43% | 0.925 | 1.04 | 0.925 | 0.00 |
| 08 Abr 2024 | 0.925 | 0.00 | 0.00% | 0.95 | 0.95 | 0.925 | 0.00 |
| 05 Abr 2024 | 0.925 | -0.025 | -2.63% | 0.95 | 0.95 | 0.875 | 0.00 |
| 04 Abr 2024 | 0.95 | -0.025 | -2.56% | 0.975 | 0.975 | 0.925 | 0.00 |
| 03 Abr 2024 | 0.975 | -0.05 | -4.88% | 1.025 | 1.025 | 0.925 | 0.00 |
| 02 Abr 2024 | 1.025 | -0.05 | -4.65% | 1.075 | 1.075 | 0.975 | 0.00 |
| 28 Mar 2024 | 1.075 | -0.05 | -4.02% | 1.11 | 1.15 | 1.025 | 0.00 |
| 27 Mar 2024 | 1.12 | 0.04 | 3.70% | 1.08 | 1.135 | 1.075 | 0.00 |
| 26 Mar 2024 | 1.08 | -0.07 | -6.09% | 1.15 | 1.17 | 1.065 | 0.00 |
| 25 Mar 2024 | 1.15 | 0.02 | 2.22% | 1.15 | 1.19 | 1.10 | 0.00 |
| 22 Mar 2024 | 1.125 | 0.02 | 2.27% | 1.10 | 1.125 | 1.075 | 0.00 |
| 21 Mar 2024 | 1.10 | 0.03 | 2.33% | 1.10 | 1.10 | 1.025 | 0.00 |
| 20 Mar 2024 | 1.075 | -0.03 | -2.27% | 1.10 | 1.35 | 1.025 | 0.00 |
| 19 Mar 2024 | 1.10 | 0.20 | 22.22% | 0.90 | 1.14 | 0.90 | 0.00 |
| 18 Mar 2024 | 0.90 | 0.10 | 12.50% | 0.90 | 0.90 | 0.80 | 0.00 |
