Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PHPD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 75.91 | -0.06 | -0.08% | 76.29 | 76.65 | 74.70 | 3,062 |
| 17 Jun 2024 | 75.97 | -0.28 | -0.37% | 76.91 | 77.10 | 75.50 | 1,937 |
| 14 Jun 2024 | 76.25 | 0.60 | 0.79% | 76.36 | 77.43 | 76.04 | 3,263 |
| 13 Jun 2024 | 75.65 | -1.55 | -2.01% | 76.42 | 77.28 | 75.37 | 3,796 |
| 12 Jun 2024 | 77.20 | 0.91 | 1.19% | 76.65 | 79.09 | 75.72 | 2,701 |
| 11 Jun 2024 | 76.29 | -0.52 | -0.68% | 76.39 | 77.00 | 75.94 | 3,259 |
| 10 Jun 2024 | 76.81 | -0.19 | -0.25% | 78.71 | 78.95 | 76.23 | 6,956 |
| 07 Jun 2024 | 77.00 | -2.15 | -2.72% | 78.16 | 78.53 | 77.00 | 4,668 |
| 06 Jun 2024 | 79.15 | 0.05 | 0.06% | 79.01 | 79.88 | 78.60 | 3,475 |
| 05 Jun 2024 | 79.10 | 1.72 | 2.22% | 77.91 | 79.40 | 77.84 | 5,008 |
| 04 Jun 2024 | 77.38 | -0.60 | -0.77% | 78.00 | 78.28 | 76.86 | 2,825 |
| 03 Jun 2024 | 77.98 | 0.16 | 0.21% | 77.20 | 79.35 | 76.36 | 8,432 |
| 31 May 2024 | 77.82 | -3.44 | -4.23% | 81.06 | 81.54 | 77.50 | 6,757 |
| 30 May 2024 | 81.26 | -0.71 | -0.87% | 80.74 | 81.75 | 79.28 | 4,389 |
| 29 May 2024 | 81.97 | -1.62 | -1.94% | 83.00 | 83.00 | 80.46 | 9,517 |
| 28 May 2024 | 83.59 | -1.45 | -1.71% | 84.06 | 84.06 | 82.24 | 6,629 |
| 27 May 2024 | 85.04 | 2.91 | 3.54% | 83.27 | 85.09 | 83.27 | 1,466 |
| 24 May 2024 | 82.13 | -0.97 | -1.17% | 82.84 | 82.99 | 81.70 | 3,512 |
| 23 May 2024 | 83.10 | -1.99 | -2.34% | 84.19 | 84.45 | 82.68 | 4,978 |
| 22 May 2024 | 85.09 | -3.21 | -3.64% | 87.11 | 87.11 | 84.69 | 5,579 |
| 21 May 2024 | 88.30 | 2.02 | 2.34% | 86.21 | 88.53 | 86.00 | 7,965 |
| 20 May 2024 | 86.28 | 0.95 | 1.11% | 85.30 | 86.84 | 84.40 | 4,841 |
| 17 May 2024 | 85.33 | 1.34 | 1.60% | 84.15 | 85.70 | 83.25 | 10,958 |
| 16 May 2024 | 83.99 | -1.35 | -1.58% | 85.73 | 86.50 | 83.80 | 5,215 |
| 15 May 2024 | 85.34 | 1.74 | 2.08% | 84.27 | 86.42 | 83.45 | 5,216 |
| 14 May 2024 | 83.60 | 1.44 | 1.75% | 82.74 | 84.51 | 82.10 | 3,992 |
| 13 May 2024 | 82.16 | -1.51 | -1.80% | 84.11 | 84.52 | 82.16 | 4,855 |
| 10 May 2024 | 83.67 | 0.64 | 0.77% | 83.75 | 85.60 | 83.24 | 7,195 |
| 09 May 2024 | 83.03 | 1.07 | 1.31% | 81.89 | 83.28 | 80.88 | 1,471 |
| 08 May 2024 | 81.96 | -1.46 | -1.75% | 83.18 | 83.18 | 81.25 | 3,131 |
| 07 May 2024 | 83.42 | -0.43 | -0.51% | 83.65 | 84.03 | 82.76 | 1,959 |
| 06 May 2024 | 83.85 | 2.68 | 3.30% | 81.48 | 84.32 | 81.26 | 4,945 |
| 03 May 2024 | 81.17 | 0.45 | 0.56% | 79.83 | 81.60 | 79.58 | 5,446 |
| 02 May 2024 | 80.72 | -0.60 | -0.74% | 82.10 | 82.20 | 79.38 | 5,654 |
| 30 Abr 2024 | 81.32 | -3.27 | -3.87% | 83.30 | 83.30 | 80.60 | 4,885 |
| 29 Abr 2024 | 84.59 | 1.91 | 2.31% | 81.68 | 84.59 | 81.50 | 7,818 |
| 26 Abr 2024 | 82.68 | -1.22 | -1.45% | 84.47 | 85.00 | 82.40 | 2,722 |
| 25 Abr 2024 | 83.90 | -2.90 | -3.34% | 86.65 | 86.90 | 83.90 | 1,845 |
| 24 Abr 2024 | 86.80 | -1.18 | -1.34% | 88.34 | 88.66 | 86.33 | 846 |
| 23 Abr 2024 | 87.98 | -0.94 | -1.06% | 86.33 | 88.57 | 85.70 | 1,837 |
| 22 Abr 2024 | 88.92 | 1.12 | 1.28% | 87.69 | 88.92 | 86.89 | 1,518 |
| 19 Abr 2024 | 87.80 | -1.90 | -2.12% | 88.92 | 88.92 | 86.58 | 3,594 |
| 18 Abr 2024 | 89.70 | -0.29 | -0.32% | 89.43 | 90.43 | 88.83 | 1,595 |
| 17 Abr 2024 | 89.99 | 0.81 | 0.91% | 88.72 | 90.70 | 87.19 | 2,379 |
| 16 Abr 2024 | 89.18 | -0.80 | -0.89% | 89.15 | 89.40 | 86.86 | 2,699 |
| 15 Abr 2024 | 89.98 | -2.73 | -2.94% | 90.73 | 91.24 | 88.57 | 3,313 |
| 12 Abr 2024 | 92.71 | 3.90 | 4.39% | 91.92 | 93.99 | 91.33 | 4,384 |
| 11 Abr 2024 | 88.81 | -1.14 | -1.27% | 90.94 | 91.86 | 88.70 | 3,385 |
| 10 Abr 2024 | 89.95 | -1.18 | -1.29% | 92.50 | 93.52 | 89.37 | 7,439 |
| 09 Abr 2024 | 91.13 | 1.69 | 1.89% | 89.59 | 92.30 | 89.59 | 7,515 |
| 08 Abr 2024 | 89.44 | 3.94 | 4.61% | 86.00 | 89.44 | 85.80 | 4,932 |
| 05 Abr 2024 | 85.50 | -2.35 | -2.68% | 86.20 | 86.48 | 84.34 | 4,781 |
| 04 Abr 2024 | 87.85 | 0.95 | 1.09% | 86.94 | 88.50 | 85.50 | 3,465 |
| 03 Abr 2024 | 86.90 | 1.10 | 1.28% | 86.00 | 87.50 | 84.74 | 1,280 |
| 02 Abr 2024 | 85.80 | -0.96 | -1.11% | 86.95 | 88.46 | 85.52 | 4,076 |
| 28 Mar 2024 | 86.76 | 3.36 | 4.03% | 85.37 | 87.19 | 85.01 | 1,359 |
| 27 Mar 2024 | 83.40 | -1.48 | -1.74% | 84.50 | 84.56 | 82.50 | 2,485 |
| 26 Mar 2024 | 84.88 | -1.02 | -1.19% | 85.19 | 85.89 | 84.50 | 1,423 |
| 25 Mar 2024 | 85.90 | 1.28 | 1.51% | 84.84 | 87.30 | 84.84 | 993 |
| 22 Mar 2024 | 84.62 | -1.38 | -1.60% | 85.18 | 86.49 | 84.50 | 2,054 |
| 21 Mar 2024 | 86.00 | 0.90 | 1.06% | 86.89 | 87.16 | 84.62 | 2,575 |
