Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
PHIL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 17.90 | -0.05 | -0.28% | 17.95 | 18.05 | 17.85 | 5,445 |
| 02 May 2024 | 17.95 | -0.25 | -1.37% | 18.15 | 18.30 | 17.75 | 7,777 |
| 30 Abr 2024 | 18.20 | 0.10 | 0.55% | 18.05 | 18.25 | 18.00 | 1,689 |
| 29 Abr 2024 | 18.10 | 0.00 | 0.00% | 18.35 | 18.45 | 17.95 | 56,334 |
| 26 Abr 2024 | 18.10 | -0.05 | -0.28% | 18.25 | 18.75 | 18.00 | 55,589 |
| 25 Abr 2024 | 18.15 | 0.30 | 1.68% | 18.05 | 18.15 | 18.05 | 2,536 |
| 24 Abr 2024 | 17.85 | -0.45 | -2.46% | 17.85 | 18.05 | 17.85 | 78,687 |
| 23 Abr 2024 | 18.30 | 0.15 | 0.83% | 18.15 | 18.30 | 18.15 | 3,291 |
| 22 Abr 2024 | 18.15 | 0.15 | 0.83% | 18.10 | 18.25 | 18.10 | 2,318 |
| 19 Abr 2024 | 18.00 | -0.25 | -1.37% | 18.25 | 18.25 | 17.80 | 20,997 |
| 18 Abr 2024 | 18.25 | 0.10 | 0.55% | 17.85 | 18.25 | 17.85 | 366 |
| 17 Abr 2024 | 18.15 | 0.05 | 0.28% | 18.00 | 18.20 | 17.95 | 10,975 |
| 16 Abr 2024 | 18.10 | -0.20 | -1.09% | 17.95 | 18.20 | 17.95 | 5,019 |
| 15 Abr 2024 | 18.30 | 0.15 | 0.83% | 18.00 | 18.30 | 18.00 | 23,932 |
| 12 Abr 2024 | 18.15 | 0.25 | 1.40% | 18.10 | 18.15 | 18.00 | 12,190 |
| 11 Abr 2024 | 17.90 | 0.30 | 1.70% | 17.60 | 17.90 | 17.35 | 20,460 |
| 10 Abr 2024 | 17.60 | -0.05 | -0.28% | 17.65 | 17.65 | 17.45 | 14,250 |
| 09 Abr 2024 | 17.65 | -0.10 | -0.56% | 17.80 | 17.80 | 17.50 | 15,374 |
| 08 Abr 2024 | 17.75 | 0.10 | 0.57% | 17.70 | 17.75 | 17.70 | 1,343 |
| 05 Abr 2024 | 17.65 | -0.05 | -0.28% | 17.55 | 17.75 | 17.35 | 4,457 |
| 04 Abr 2024 | 17.70 | 0.30 | 1.72% | 17.75 | 17.90 | 17.55 | 2,053 |
| 03 Abr 2024 | 17.40 | -0.15 | -0.85% | 17.30 | 17.55 | 17.30 | 4,354 |
| 02 Abr 2024 | 17.55 | -0.10 | -0.57% | 17.60 | 17.85 | 17.35 | 12,022 |
| 28 Mar 2024 | 17.65 | -0.20 | -1.12% | 17.65 | 18.00 | 17.60 | 7,250 |
| 27 Mar 2024 | 17.85 | -0.10 | -0.56% | 18.00 | 18.00 | 17.60 | 12,078 |
| 26 Mar 2024 | 17.95 | 0.00 | 0.00% | 17.85 | 18.00 | 17.80 | 3,258 |
| 25 Mar 2024 | 17.95 | 0.15 | 0.84% | 17.90 | 17.95 | 17.90 | 1,747 |
| 22 Mar 2024 | 17.80 | 0.20 | 1.14% | 17.55 | 18.00 | 17.55 | 63,446 |
| 21 Mar 2024 | 17.60 | 0.00 | 0.00% | 17.75 | 17.75 | 17.55 | 1,883 |
| 20 Mar 2024 | 17.60 | -0.15 | -0.85% | 17.70 | 17.80 | 17.60 | 3,362 |
| 19 Mar 2024 | 17.75 | 0.00 | 0.00% | 17.50 | 17.80 | 17.50 | 1,381 |
| 18 Mar 2024 | 17.75 | 0.05 | 0.28% | 17.45 | 17.75 | 17.45 | 4,683 |
| 15 Mar 2024 | 17.70 | 0.25 | 1.43% | 17.50 | 17.75 | 17.45 | 5,324 |
| 14 Mar 2024 | 17.45 | -0.05 | -0.29% | 17.55 | 17.70 | 17.45 | 6,392 |
| 13 Mar 2024 | 17.50 | -0.25 | -1.41% | 17.45 | 17.70 | 17.40 | 4,456 |
| 12 Mar 2024 | 17.75 | 0.25 | 1.43% | 17.50 | 17.80 | 17.25 | 12,962 |
| 11 Mar 2024 | 17.50 | -0.30 | -1.69% | 17.80 | 17.80 | 17.20 | 7,817 |
| 08 Mar 2024 | 17.80 | 0.20 | 1.14% | 17.85 | 17.95 | 17.60 | 4,952 |
| 07 Mar 2024 | 17.60 | -0.05 | -0.28% | 18.00 | 18.15 | 17.60 | 25,726 |
| 06 Mar 2024 | 17.65 | -0.15 | -0.84% | 17.60 | 18.00 | 17.60 | 18,659 |
| 05 Mar 2024 | 17.80 | 0.15 | 0.85% | 17.25 | 17.80 | 17.25 | 10,006 |
| 04 Mar 2024 | 17.65 | 0.75 | 4.44% | 16.95 | 17.70 | 16.90 | 18,846 |
| 01 Mar 2024 | 16.90 | -0.10 | -0.59% | 17.05 | 17.10 | 16.90 | 4,875 |
| 29 Feb 2024 | 17.00 | -0.20 | -1.16% | 17.25 | 17.35 | 16.80 | 10,272 |
| 28 Feb 2024 | 17.20 | -0.30 | -1.71% | 17.50 | 17.60 | 16.60 | 14,889 |
| 27 Feb 2024 | 17.50 | -0.20 | -1.13% | 17.75 | 17.75 | 17.30 | 6,381 |
| 26 Feb 2024 | 17.70 | -0.50 | -2.75% | 18.20 | 18.20 | 17.70 | 8,242 |
| 23 Feb 2024 | 18.20 | 0.80 | 4.60% | 17.50 | 18.30 | 17.50 | 15,672 |
| 22 Feb 2024 | 17.40 | 0.20 | 1.16% | 17.25 | 17.40 | 17.15 | 6,273 |
| 21 Feb 2024 | 17.20 | -0.15 | -0.86% | 17.35 | 17.35 | 17.15 | 3,227 |
| 20 Feb 2024 | 17.35 | 0.25 | 1.46% | 17.10 | 17.40 | 17.05 | 8,185 |
| 19 Feb 2024 | 17.10 | -0.15 | -0.87% | 17.20 | 17.25 | 17.00 | 2,924 |
| 16 Feb 2024 | 17.25 | 0.25 | 1.47% | 17.25 | 17.25 | 16.70 | 10,146 |
| 15 Feb 2024 | 17.00 | 0.30 | 1.80% | 16.55 | 17.00 | 16.50 | 3,919 |
| 14 Feb 2024 | 16.70 | -0.30 | -1.76% | 16.85 | 17.00 | 16.50 | 6,273 |
| 13 Feb 2024 | 17.00 | 0.40 | 2.41% | 16.90 | 17.00 | 16.70 | 5,647 |
| 12 Feb 2024 | 16.60 | -0.20 | -1.19% | 16.95 | 16.95 | 16.30 | 14,063 |
| 09 Feb 2024 | 16.80 | 0.05 | 0.30% | 16.65 | 17.00 | 16.65 | 10,561 |
| 08 Feb 2024 | 16.75 | -0.15 | -0.89% | 16.95 | 16.95 | 16.55 | 15,290 |
| 07 Feb 2024 | 16.90 | -0.40 | -2.31% | 17.20 | 17.30 | 16.90 | 19,055 |
| 06 Feb 2024 | 17.30 | -0.05 | -0.29% | 17.20 | 17.35 | 17.20 | 1,131 |
