Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BENPH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jul 2024 | 105.88 | -0.04 | -0.04% | 106.58 | 106.59 | 105.88 | 1,790 |
| 24 Jul 2024 | 105.92 | 0.30 | 0.28% | 105.90 | 106.80 | 105.90 | 1,754 |
| 23 Jul 2024 | 105.62 | -1.28 | -1.20% | 106.87 | 106.87 | 105.62 | 874 |
| 22 Jul 2024 | 106.90 | 1.01 | 0.95% | 105.80 | 106.90 | 105.50 | 3,292 |
| 19 Jul 2024 | 105.89 | 0.69 | 0.66% | 105.71 | 105.95 | 105.21 | 781 |
| 18 Jul 2024 | 105.20 | -0.55 | -0.52% | 105.79 | 105.85 | 105.20 | 1,815 |
| 17 Jul 2024 | 105.75 | 0.77 | 0.73% | 105.47 | 105.75 | 104.98 | 4,302 |
| 16 Jul 2024 | 104.98 | -0.50 | -0.47% | 104.76 | 105.29 | 104.70 | 1,818 |
| 15 Jul 2024 | 105.48 | 0.19 | 0.18% | 105.31 | 105.48 | 104.76 | 2,541 |
| 12 Jul 2024 | 105.29 | 0.54 | 0.52% | 104.66 | 105.29 | 104.65 | 2,761 |
| 11 Jul 2024 | 104.75 | -0.26 | -0.25% | 105.70 | 105.70 | 104.60 | 2,988 |
| 10 Jul 2024 | 105.01 | -0.64 | -0.61% | 105.65 | 105.82 | 105.01 | 1,805 |
| 09 Jul 2024 | 105.65 | 1.05 | 1.00% | 104.948 | 105.65 | 104.70 | 2,998 |
| 08 Jul 2024 | 104.60 | -0.40 | -0.38% | 104.70 | 104.70 | 104.31 | 3,512 |
| 05 Jul 2024 | 105.00 | -0.27 | -0.26% | 105.27 | 105.74 | 105.00 | 2,252 |
| 04 Jul 2024 | 105.27 | 0.27 | 0.26% | 105.10 | 105.30 | 105.10 | 1,716 |
| 03 Jul 2024 | 105.00 | 0.02 | 0.02% | 104.71 | 105.31 | 104.70 | 3,161 |
| 02 Jul 2024 | 104.98 | 0.88 | 0.85% | 104.30 | 104.98 | 104.23 | 4,244 |
| 01 Jul 2024 | 104.10 | -0.21 | -0.20% | 104.90 | 104.90 | 104.00 | 9,152 |
| 28 Jun 2024 | 104.31 | -0.58 | -0.55% | 105.24 | 105.24 | 104.27 | 1,728 |
| 27 Jun 2024 | 104.89 | 0.69 | 0.66% | 104.24 | 104.89 | 104.24 | 1,624 |
| 26 Jun 2024 | 104.20 | -1.29 | -1.22% | 105.63 | 105.63 | 104.17 | 4,962 |
| 25 Jun 2024 | 105.49 | 0.49 | 0.47% | 105.30 | 105.49 | 104.85 | 5,896 |
| 24 Jun 2024 | 105.00 | 0.00 | 0.00% | 105.50 | 105.59 | 105.00 | 4,780 |
| 21 Jun 2024 | 105.00 | -0.44 | -0.42% | 105.39 | 105.70 | 105.00 | 4,334 |
| 20 Jun 2024 | 105.44 | 0.95 | 0.91% | 104.70 | 105.50 | 104.70 | 2,568 |
| 19 Jun 2024 | 104.49 | 0.04 | 0.04% | 104.46 | 104.70 | 104.45 | 2,566 |
| 18 Jun 2024 | 104.45 | 0.25 | 0.24% | 104.20 | 104.60 | 104.20 | 4,847 |
| 17 Jun 2024 | 104.20 | 0.20 | 0.19% | 104.00 | 104.275 | 104.00 | 516 |
| 14 Jun 2024 | 104.00 | 0.11 | 0.11% | 103.311 | 104.00 | 103.31 | 5,036 |
| 13 Jun 2024 | 103.89 | 0.99 | 0.96% | 102.90 | 103.89 | 102.86 | 3,392 |
| 12 Jun 2024 | 102.90 | -0.31 | -0.30% | 103.55 | 103.55 | 102.615 | 2,738 |
| 11 Jun 2024 | 103.21 | -0.39 | -0.38% | 103.65 | 103.93 | 103.21 | 6,032 |
| 07 Jun 2024 | 103.60 | 0.10 | 0.10% | 103.51 | 103.90 | 103.51 | 1,777 |
| 06 Jun 2024 | 103.50 | -1.55 | -1.48% | 103.11 | 104.17 | 103.11 | 3,262 |
| 05 Jun 2024 | 105.05 | 0.10 | 0.10% | 105.12 | 105.91 | 105.00 | 2,474 |
| 04 Jun 2024 | 104.95 | -0.01 | -0.01% | 105.30 | 105.99 | 104.95 | 5,911 |
| 03 Jun 2024 | 104.96 | 0.55 | 0.53% | 105.29 | 106.10 | 104.95 | 1,588 |
| 31 May 2024 | 104.41 | -0.14 | -0.13% | 104.89 | 104.89 | 104.36 | 1,136 |
| 30 May 2024 | 104.55 | 0.34 | 0.33% | 104.56 | 104.90 | 104.305 | 4,966 |
| 29 May 2024 | 104.21 | -1.04 | -0.99% | 105.20 | 105.20 | 104.21 | 4,457 |
| 28 May 2024 | 105.25 | -0.46 | -0.44% | 106.10 | 106.10 | 105.25 | 4,813 |
| 27 May 2024 | 105.71 | 0.18 | 0.17% | 105.99 | 106.10 | 105.71 | 2,229 |
| 24 May 2024 | 105.53 | 0.00 | 0.00% | 105.96 | 106.10 | 105.41 | 2,178 |
| 23 May 2024 | 105.53 | 0.13 | 0.12% | 105.41 | 105.989 | 105.41 | 744 |
| 22 May 2024 | 105.40 | 0.14 | 0.13% | 105.40 | 105.84 | 105.40 | 1,642 |
| 21 May 2024 | 105.26 | -0.85 | -0.80% | 105.81 | 105.8745 | 105.26 | 3,000 |
| 20 May 2024 | 106.11 | 0.02 | 0.02% | 105.76 | 106.13 | 105.66 | 2,035 |
| 17 May 2024 | 106.09 | 0.79 | 0.75% | 105.60 | 106.10 | 105.60 | 3,556 |
| 16 May 2024 | 105.30 | -0.02 | -0.02% | 105.82 | 105.84 | 105.30 | 1,585 |
| 15 May 2024 | 105.32 | 0.02 | 0.02% | 105.68 | 105.85 | 105.31 | 2,802 |
| 14 May 2024 | 105.30 | -0.66 | -0.62% | 105.92 | 106.09 | 105.24 | 3,059 |
| 13 May 2024 | 105.96 | -0.05 | -0.05% | 106.01 | 106.01 | 105.21 | 5,935 |
| 10 May 2024 | 106.01 | 0.16 | 0.15% | 105.90 | 106.20 | 105.90 | 4,413 |
| 09 May 2024 | 105.85 | 0.25 | 0.24% | 105.50 | 105.89 | 105.42 | 3,970 |
| 08 May 2024 | 105.60 | -0.08 | -0.07% | 105.679 | 105.679 | 105.40 | 4,524 |
| 07 May 2024 | 105.679 | 0.42 | 0.40% | 105.31 | 105.679 | 105.31 | 3,519 |
| 06 May 2024 | 105.26 | -0.25 | -0.24% | 105.35 | 105.60 | 105.13 | 6,852 |
| 03 May 2024 | 105.51 | 0.31 | 0.29% | 105.21 | 105.79 | 105.21 | 2,496 |
| 02 May 2024 | 105.20 | -0.28 | -0.27% | 105.48 | 105.70 | 105.05 | 7,112 |
| 01 May 2024 | 105.48 | 0.22 | 0.21% | 105.15 | 105.70 | 105.15 | 2,490 |
| 30 Abr 2024 | 105.26 | -0.44 | -0.42% | 105.60 | 105.70 | 105.10 | 4,425 |
| 29 Abr 2024 | 105.70 | 0.00 | 0.00% | 105.70 | 105.84 | 105.25 | 2,530 |
