Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
PHN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 52.00 | 0.10 | 0.19% | 52.20 | 52.90 | 51.60 | 7,217 |
| 02 May 2024 | 51.90 | -1.90 | -3.53% | 54.00 | 54.00 | 51.10 | 14,723 |
| 30 Abr 2024 | 53.80 | -0.10 | -0.19% | 54.00 | 54.00 | 53.40 | 2,910 |
| 29 Abr 2024 | 53.90 | 0.70 | 1.32% | 52.90 | 54.00 | 52.90 | 6,074 |
| 26 Abr 2024 | 53.20 | 0.20 | 0.38% | 52.30 | 53.30 | 52.10 | 2,797 |
| 25 Abr 2024 | 53.00 | -0.40 | -0.75% | 53.60 | 53.90 | 52.50 | 2,327 |
| 24 Abr 2024 | 53.40 | -0.40 | -0.74% | 54.00 | 54.00 | 53.10 | 3,955 |
| 23 Abr 2024 | 53.80 | 1.00 | 1.89% | 52.80 | 54.00 | 52.70 | 3,934 |
| 22 Abr 2024 | 52.80 | 1.20 | 2.33% | 51.90 | 53.40 | 51.90 | 6,465 |
| 19 Abr 2024 | 51.60 | -1.40 | -2.64% | 52.60 | 52.70 | 50.60 | 12,468 |
| 18 Abr 2024 | 53.00 | -0.90 | -1.67% | 53.30 | 53.70 | 52.70 | 3,597 |
| 17 Abr 2024 | 53.90 | 0.00 | 0.00% | 53.50 | 54.30 | 53.50 | 2,501 |
| 16 Abr 2024 | 53.90 | 0.30 | 0.56% | 53.00 | 54.10 | 53.00 | 5,423 |
| 15 Abr 2024 | 53.60 | -1.60 | -2.90% | 52.70 | 56.20 | 52.70 | 14,098 |
| 12 Abr 2024 | 55.20 | 0.00 | 0.00% | 55.70 | 55.70 | 54.80 | 1,963 |
| 11 Abr 2024 | 55.20 | 1.00 | 1.85% | 54.00 | 55.30 | 54.00 | 1,497 |
| 10 Abr 2024 | 54.20 | -0.20 | -0.37% | 54.00 | 54.50 | 53.70 | 6,885 |
| 09 Abr 2024 | 54.40 | -0.50 | -0.91% | 54.40 | 54.80 | 54.10 | 4,411 |
| 08 Abr 2024 | 54.90 | -0.30 | -0.54% | 55.40 | 55.70 | 54.90 | 1,428 |
| 05 Abr 2024 | 55.20 | -1.00 | -1.78% | 56.00 | 56.00 | 55.10 | 3,401 |
| 04 Abr 2024 | 56.20 | -0.40 | -0.71% | 56.80 | 56.80 | 56.10 | 2,250 |
| 03 Abr 2024 | 56.60 | 0.60 | 1.07% | 56.20 | 56.80 | 55.70 | 5,729 |
| 02 Abr 2024 | 56.00 | -0.90 | -1.58% | 56.30 | 56.80 | 55.60 | 9,777 |
| 28 Mar 2024 | 56.90 | -0.80 | -1.39% | 57.10 | 57.10 | 56.40 | 6,565 |
| 27 Mar 2024 | 57.70 | 0.20 | 0.35% | 57.70 | 58.00 | 57.30 | 6,158 |
| 26 Mar 2024 | 57.50 | -0.10 | -0.17% | 57.00 | 57.90 | 57.00 | 3,738 |
| 25 Mar 2024 | 57.60 | -0.20 | -0.35% | 58.00 | 58.40 | 57.50 | 3,158 |
| 22 Mar 2024 | 57.80 | 0.40 | 0.70% | 57.40 | 58.00 | 57.00 | 5,255 |
| 21 Mar 2024 | 57.40 | -0.20 | -0.35% | 58.60 | 58.60 | 57.20 | 3,949 |
| 20 Mar 2024 | 57.60 | 0.00 | 0.00% | 57.10 | 58.20 | 56.60 | 7,702 |
| 19 Mar 2024 | 57.60 | -1.20 | -2.04% | 60.10 | 60.10 | 57.00 | 7,893 |
| 18 Mar 2024 | 58.80 | -0.50 | -0.84% | 59.60 | 60.70 | 58.60 | 14,151 |
| 15 Mar 2024 | 59.30 | -0.10 | -0.17% | 59.00 | 59.70 | 58.70 | 4,574 |
| 14 Mar 2024 | 59.40 | -0.30 | -0.50% | 59.30 | 59.60 | 59.10 | 2,243 |
| 13 Mar 2024 | 59.70 | -0.30 | -0.50% | 59.00 | 59.90 | 59.00 | 2,571 |
| 12 Mar 2024 | 60.00 | 0.40 | 0.67% | 60.00 | 60.00 | 59.50 | 1,599 |
| 11 Mar 2024 | 59.60 | -0.20 | -0.33% | 60.30 | 60.30 | 59.30 | 2,453 |
| 08 Mar 2024 | 59.80 | 0.00 | 0.00% | 59.90 | 60.30 | 59.50 | 3,409 |
| 07 Mar 2024 | 59.80 | 0.10 | 0.17% | 59.80 | 60.20 | 59.70 | 1,679 |
| 06 Mar 2024 | 59.70 | -0.20 | -0.33% | 59.40 | 60.00 | 59.10 | 4,473 |
| 05 Mar 2024 | 59.90 | -0.30 | -0.50% | 60.30 | 60.40 | 59.50 | 3,383 |
| 04 Mar 2024 | 60.20 | 1.00 | 1.69% | 59.40 | 60.40 | 59.20 | 6,610 |
| 01 Mar 2024 | 59.20 | -0.20 | -0.34% | 59.20 | 59.20 | 58.20 | 3,846 |
| 29 Feb 2024 | 59.40 | -0.30 | -0.50% | 58.30 | 60.40 | 58.30 | 9,226 |
| 28 Feb 2024 | 59.70 | -0.90 | -1.49% | 60.10 | 60.30 | 59.30 | 5,568 |
| 27 Feb 2024 | 60.60 | -0.90 | -1.46% | 62.00 | 62.00 | 60.50 | 2,906 |
| 26 Feb 2024 | 61.50 | 0.50 | 0.82% | 61.50 | 61.60 | 60.80 | 7,795 |
| 23 Feb 2024 | 61.00 | 0.30 | 0.49% | 60.90 | 61.20 | 60.00 | 4,195 |
| 22 Feb 2024 | 60.70 | -0.30 | -0.49% | 62.10 | 62.10 | 60.20 | 3,500 |
| 21 Feb 2024 | 61.00 | 0.00 | 0.00% | 61.10 | 61.40 | 60.40 | 3,557 |
| 20 Feb 2024 | 61.00 | -0.60 | -0.97% | 61.20 | 61.70 | 60.50 | 4,489 |
| 19 Feb 2024 | 61.60 | -0.70 | -1.12% | 61.80 | 62.00 | 61.10 | 2,547 |
| 16 Feb 2024 | 62.30 | -0.60 | -0.95% | 63.00 | 63.10 | 61.90 | 4,943 |
| 15 Feb 2024 | 62.90 | -0.40 | -0.63% | 63.20 | 63.50 | 61.70 | 9,876 |
| 14 Feb 2024 | 63.30 | 0.50 | 0.80% | 62.50 | 63.40 | 62.40 | 10,808 |
| 13 Feb 2024 | 62.80 | 1.40 | 2.28% | 60.90 | 62.80 | 60.80 | 9,087 |
| 12 Feb 2024 | 61.40 | 1.10 | 1.82% | 60.50 | 61.40 | 60.20 | 5,833 |
| 09 Feb 2024 | 60.30 | -0.90 | -1.47% | 61.70 | 61.70 | 60.10 | 2,631 |
| 08 Feb 2024 | 61.20 | -0.40 | -0.65% | 62.40 | 62.40 | 61.00 | 4,025 |
| 07 Feb 2024 | 61.60 | 0.30 | 0.49% | 61.50 | 61.90 | 61.00 | 3,555 |
| 06 Feb 2024 | 61.30 | 0.70 | 1.16% | 60.60 | 61.30 | 59.80 | 4,693 |
