Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
PHBUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 2.66 | 0.020 | 0.76% | 2.64 | 2.79 | 2.61 | 2,219,155.00 |
| 01 Jun 2024 | 2.64 | -0.070 | -2.58% | 2.69 | 2.70 | 2.61 | 1,477,193.00 |
| 31 May 2024 | 2.71 | -0.030 | -1.09% | 2.74 | 2.85 | 2.65 | 2,737,910.00 |
| 30 May 2024 | 2.74 | -0.150 | -5.19% | 2.90 | 3.19 | 2.72 | 8,473,513.00 |
| 29 May 2024 | 2.89 | 0.280 | 10.73% | 2.61 | 2.93 | 2.58 | 4,750,869.00 |
| 28 May 2024 | 2.61 | -0.010 | -0.38% | 2.62 | 2.70 | 2.50 | 2,110,047.00 |
| 27 May 2024 | 2.62 | 0.080 | 3.15% | 2.54 | 2.73 | 2.53 | 2,380,490.00 |
| 26 May 2024 | 2.54 | -0.080 | -3.05% | 2.63 | 2.66 | 2.50 | 2,067,761.00 |
| 25 May 2024 | 2.62 | -0.070 | -2.60% | 2.68 | 2.79 | 2.61 | 1,651,356.00 |
| 24 May 2024 | 2.69 | -0.010 | -0.37% | 2.71 | 2.89 | 2.63 | 1,728,041.00 |
| 23 May 2024 | 2.70 | -0.230 | -7.85% | 2.93 | 2.99 | 2.61 | 3,275,890.00 |
| 22 May 2024 | 2.93 | 0.00 | 0.00% | 2.92 | 3.09 | 2.85 | 3,478,740.00 |
| 21 May 2024 | 2.93 | 0.320 | 12.26% | 2.61 | 3.00 | 2.59 | 5,255,851.00 |
| 20 May 2024 | 2.61 | 0.110 | 4.40% | 2.50 | 2.71 | 2.49 | 2,841,728.00 |
| 19 May 2024 | 2.50 | -0.130 | -4.94% | 2.63 | 2.65 | 2.48 | 2,077,635.00 |
| 18 May 2024 | 2.63 | -0.090 | -3.31% | 2.73 | 2.85 | 2.60 | 2,206,248.00 |
| 17 May 2024 | 2.72 | 0.020 | 0.74% | 2.70 | 2.78 | 2.56 | 4,575,625.00 |
| 16 May 2024 | 2.70 | -0.020 | -0.74% | 2.72 | 2.76 | 2.59 | 5,490,523.00 |
| 15 May 2024 | 2.72 | 0.530 | 24.20% | 2.19 | 2.87 | 2.16 | 12,530,843.00 |
| 14 May 2024 | 2.19 | -0.110 | -4.78% | 2.30 | 2.38 | 2.14 | 4,249,167.00 |
| 13 May 2024 | 2.30 | -0.100 | -4.17% | 2.40 | 2.47 | 2.19 | 5,064,227.00 |
| 12 May 2024 | 2.40 | 0.020 | 0.84% | 2.38 | 2.51 | 2.36 | 3,292,505.00 |
| 11 May 2024 | 2.38 | 0.060 | 2.59% | 2.32 | 2.51 | 2.30 | 4,559,261.00 |
| 10 May 2024 | 2.32 | -0.040 | -1.69% | 2.34 | 2.67 | 2.27 | 11,391,339.00 |
| 09 May 2024 | 2.36 | 0.270 | 12.92% | 2.10 | 2.48 | 2.06 | 8,421,221.00 |
| 08 May 2024 | 2.09 | -0.140 | -6.28% | 2.23 | 2.37 | 2.05 | 7,991,465.00 |
| 07 May 2024 | 2.23 | 0.080 | 3.72% | 2.15 | 2.40 | 2.12 | 8,300,654.00 |
| 06 May 2024 | 2.15 | 0.140 | 6.97% | 2.02 | 2.32 | 2.01 | 13,258,886.00 |
| 05 May 2024 | 2.01 | 0.280 | 16.18% | 1.73 | 2.06 | 1.69 | 10,361,807.00 |
| 04 May 2024 | 1.73 | 0.030 | 1.76% | 1.70 | 1.76 | 1.68 | 2,284,484.00 |
| 03 May 2024 | 1.70 | 0.090 | 5.59% | 1.61 | 1.72 | 1.56 | 2,919,285.00 |
| 02 May 2024 | 1.61 | 0.020 | 1.26% | 1.58 | 1.64 | 1.51 | 2,467,193.00 |
| 01 May 2024 | 1.59 | 0.020 | 1.27% | 1.56 | 1.61 | 1.43 | 3,055,894.00 |
| 30 Abr 2024 | 1.57 | -0.100 | -5.99% | 1.67 | 1.70 | 1.48 | 2,639,632.00 |
| 29 Abr 2024 | 1.67 | -0.010 | -0.60% | 1.69 | 1.71 | 1.60 | 4,486,825.00 |
| 28 Abr 2024 | 1.68 | -0.030 | -1.75% | 1.71 | 1.78 | 1.67 | 1,760,208.00 |
| 27 Abr 2024 | 1.71 | -0.010 | -0.58% | 1.72 | 1.76 | 1.61 | 2,164,673.00 |
| 26 Abr 2024 | 1.72 | -0.070 | -3.91% | 1.79 | 1.80 | 1.71 | 1,719,989.00 |
| 25 Abr 2024 | 1.79 | -0.010 | -0.56% | 1.79 | 1.83 | 1.72 | 2,378,970.00 |
| 24 Abr 2024 | 1.80 | -0.090 | -4.76% | 1.89 | 1.99 | 1.77 | 3,625,910.00 |
| 23 Abr 2024 | 1.89 | -0.050 | -2.58% | 1.94 | 2.05 | 1.88 | 4,206,480.00 |
| 22 Abr 2024 | 1.94 | -0.060 | -3.00% | 2.01 | 2.06 | 1.93 | 5,305,112.00 |
| 21 Abr 2024 | 2.00 | -0.040 | -1.96% | 2.03 | 2.12 | 1.97 | 3,467,660.00 |
| 20 Abr 2024 | 2.04 | 0.140 | 7.37% | 1.90 | 2.07 | 1.87 | 5,701,103.00 |
| 19 Abr 2024 | 1.90 | 0.080 | 4.40% | 1.81 | 1.98 | 1.66 | 6,449,571.00 |
| 18 Abr 2024 | 1.82 | -0.020 | -1.09% | 1.85 | 1.86 | 1.64 | 6,754,996.00 |
| 17 Abr 2024 | 1.84 | 0.120 | 6.98% | 1.72 | 1.90 | 1.54 | 9,313,889.00 |
| 16 Abr 2024 | 1.72 | 0.190 | 12.42% | 1.54 | 1.77 | 1.48 | 10,463,894.00 |
| 15 Abr 2024 | 1.53 | 0.010 | 0.66% | 1.51 | 1.75 | 1.46 | 13,369,176.00 |
| 14 Abr 2024 | 1.52 | 0.160 | 11.76% | 1.36 | 1.54 | 1.29 | 7,014,433.00 |
| 13 Abr 2024 | 1.36 | -0.220 | -13.92% | 1.58 | 1.68 | 1.13 | 11,477,529.00 |
| 12 Abr 2024 | 1.58 | -0.500 | -24.04% | 2.08 | 2.10 | 1.42 | 7,742,389.00 |
| 11 Abr 2024 | 2.08 | -0.110 | -5.02% | 2.19 | 2.22 | 2.05 | 1,989,563.00 |
| 10 Abr 2024 | 2.19 | -0.120 | -5.19% | 2.30 | 2.33 | 2.09 | 2,230,666.00 |
| 09 Abr 2024 | 2.31 | -0.160 | -6.48% | 2.47 | 2.51 | 2.29 | 2,457,017.00 |
| 08 Abr 2024 | 2.47 | 0.110 | 4.66% | 2.35 | 2.50 | 2.29 | 2,108,560.00 |
| 07 Abr 2024 | 2.36 | 0.040 | 1.72% | 2.31 | 2.44 | 2.31 | 1,250,962.00 |
| 06 Abr 2024 | 2.32 | 0.050 | 2.20% | 2.27 | 2.34 | 2.24 | 1,058,901.00 |
| 05 Abr 2024 | 2.27 | -0.090 | -3.81% | 2.37 | 2.37 | 2.15 | 1,820,576.00 |
| 04 Abr 2024 | 2.36 | 0.060 | 2.61% | 2.29 | 2.44 | 2.24 | 2,468,977.00 |
| 03 Abr 2024 | 2.30 | -0.040 | -1.71% | 2.33 | 2.42 | 2.23 | 2,017,183.00 |
| 02 Abr 2024 | 2.34 | -0.190 | -7.51% | 2.52 | 2.54 | 2.27 | 2,447,912.00 |
| 01 Abr 2024 | 2.53 | -0.130 | -4.89% | 2.67 | 2.68 | 2.44 | 2,215,596.00 |
| 31 Mar 2024 | 2.66 | 0.060 | 2.31% | 2.60 | 2.69 | 2.57 | 1,226,778.00 |
| 30 Mar 2024 | 2.60 | -0.030 | -1.14% | 2.63 | 2.66 | 2.56 | 1,436,510.00 |
| 29 Mar 2024 | 2.63 | -0.090 | -3.31% | 2.71 | 2.73 | 2.58 | 2,138,406.00 |
| 28 Mar 2024 | 2.72 | 0.00 | 0.00% | 2.72 | 2.81 | 2.64 | 3,198,466.00 |
| 27 Mar 2024 | 2.72 | -0.170 | -5.88% | 2.89 | 3.14 | 2.70 | 7,802,247.00 |
| 26 Mar 2024 | 2.89 | 0.130 | 4.71% | 2.77 | 2.96 | 2.75 | 3,841,852.00 |
| 25 Mar 2024 | 2.76 | 0.060 | 2.22% | 2.69 | 2.82 | 2.61 | 3,349,215.00 |
| 24 Mar 2024 | 2.70 | 0.110 | 4.25% | 2.58 | 2.73 | 2.52 | 2,057,444.00 |
| 23 Mar 2024 | 2.59 | 0.100 | 4.02% | 2.51 | 2.75 | 2.47 | 2,335,828.00 |
| 22 Mar 2024 | 2.49 | -0.220 | -8.12% | 2.71 | 2.78 | 2.45 | 3,716,041.00 |
| 21 Mar 2024 | 2.71 | 0.100 | 3.83% | 2.62 | 2.77 | 2.53 | 3,989,818.00 |
| 20 Mar 2024 | 2.61 | 0.280 | 12.02% | 2.32 | 2.69 | 2.20 | 4,629,284.00 |
| 19 Mar 2024 | 2.33 | -0.310 | -11.74% | 2.65 | 2.68 | 2.25 | 6,594,806.00 |
| 18 Mar 2024 | 2.64 | -0.360 | -12.00% | 2.98 | 3.08 | 2.60 | 11,881,952.00 |
| 17 Mar 2024 | 3.00 | 0.430 | 16.73% | 2.60 | 3.15 | 2.48 | 10,295,475.00 |
| 16 Mar 2024 | 2.57 | -0.400 | -13.47% | 2.95 | 3.03 | 2.50 | 5,005,054.00 |
| 15 Mar 2024 | 2.97 | -0.170 | -5.41% | 3.17 | 3.20 | 2.61 | 9,341,856.00 |
| 14 Mar 2024 | 3.14 | 0.110 | 3.63% | 3.03 | 3.23 | 2.89 | 4,662,238.00 |
| 13 Mar 2024 | 3.03 | -0.070 | -2.26% | 3.10 | 3.20 | 2.92 | 8,222,897.00 |
| 12 Mar 2024 | 3.10 | -0.150 | -4.62% | 3.24 | 3.33 | 3.03 | 12,492,526.00 |
| 11 Mar 2024 | 3.25 | -0.480 | -12.87% | 3.66 | 3.72 | 3.22 | 27,635,773.00 |
| 10 Mar 2024 | 3.73 | 0.030 | 0.81% | 3.77 | 3.99 | 3.37 | 18,587,806.00 |
| 09 Mar 2024 | 3.70 | 0.100 | 2.78% | 3.60 | 4.15 | 3.40 | 13,713,186.00 |
| 08 Mar 2024 | 3.60 | 0.100 | 2.86% | 3.49 | 3.69 | 3.05 | 17,444,633.00 |
| 07 Mar 2024 | 3.50 | 0.950 | 37.25% | 2.62 | 3.95 | 2.58 | 44,320,077.00 |
| 06 Mar 2024 | 2.55 | 0.790 | 44.89% | 1.77 | 2.59 | 1.70 | 17,231,541.00 |
| 05 Mar 2024 | 1.76 | -0.160 | -8.33% | 1.91 | 2.03 | 1.50 | 7,339,791.00 |
