Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PHG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 141.582 | 0.00 | 0.00% | 141.582 | 141.582 | 141.582 | 0 |
| 27 Jun 2024 | 141.582 | 0.00 | 0.00% | 141.582 | 141.582 | 141.582 | 0 |
| 26 Jun 2024 | 141.582 | 0.00 | 0.00% | 141.582 | 141.582 | 141.582 | 0 |
| 25 Jun 2024 | 141.582 | 0.00 | 0.00% | 141.582 | 141.582 | 141.582 | 0 |
| 24 Jun 2024 | 141.582 | 0.00 | 0.00% | 141.582 | 141.582 | 141.582 | 0 |
| 21 Jun 2024 | 141.582 | 0.00 | 0.00% | 141.582 | 141.582 | 141.582 | 0 |
| 20 Jun 2024 | 141.582 | 0.36 | 0.25% | 141.487 | 142.565 | 141.366 | 326 |
| 19 Jun 2024 | 141.223 | 0.27 | 0.19% | 141.423 | 141.423 | 140.932 | 11 |
| 18 Jun 2024 | 140.951 | -1.06 | -0.75% | 142.756 | 142.756 | 140.951 | 83 |
| 17 Jun 2024 | 142.013 | 0.07 | 0.05% | 142.392 | 142.50 | 141.113 | 127 |
| 14 Jun 2024 | 141.945 | -2.25 | -1.56% | 144.004 | 144.004 | 141.687 | 2,892 |
| 13 Jun 2024 | 144.191 | -0.47 | -0.32% | 144.928 | 144.928 | 143.738 | 187 |
| 12 Jun 2024 | 144.661 | 0.52 | 0.36% | 143.833 | 145.00 | 143.833 | 19 |
| 11 Jun 2024 | 144.137 | -0.93 | -0.64% | 145.815 | 145.815 | 143.893 | 3,072 |
| 10 Jun 2024 | 145.064 | -1.78 | -1.21% | 145.038 | 145.064 | 144.874 | 1,676 |
| 07 Jun 2024 | 146.845 | 0.37 | 0.25% | 147.019 | 147.019 | 145.732 | 69 |
| 06 Jun 2024 | 146.474 | 0.79 | 0.55% | 146.438 | 146.869 | 146.104 | 253 |
| 05 Jun 2024 | 145.68 | 1.15 | 0.80% | 144.927 | 145.811 | 144.63 | 152 |
| 04 Jun 2024 | 144.526 | 0.44 | 0.31% | 144.188 | 144.963 | 143.70 | 128 |
| 03 Jun 2024 | 144.083 | 0.79 | 0.55% | 144.513 | 144.513 | 143.53 | 76 |
| 31 May 2024 | 143.292 | 0.80 | 0.56% | 142.431 | 143.292 | 142.431 | 693 |
| 30 May 2024 | 142.49 | 1.53 | 1.09% | 141.181 | 142.49 | 140.667 | 466 |
| 29 May 2024 | 140.956 | -1.92 | -1.34% | 142.515 | 142.515 | 140.956 | 132 |
| 28 May 2024 | 142.876 | -1.01 | -0.70% | 144.285 | 144.285 | 142.848 | 64 |
| 27 May 2024 | 143.887 | 0.29 | 0.20% | 143.331 | 143.887 | 143.331 | 101 |
| 24 May 2024 | 143.593 | -0.49 | -0.34% | 143.193 | 143.90 | 142.857 | 256 |
| 23 May 2024 | 144.084 | 0.26 | 0.18% | 144.374 | 144.374 | 143.809 | 16 |
| 22 May 2024 | 143.824 | -1.77 | -1.22% | 144.979 | 144.979 | 143.701 | 170 |
| 21 May 2024 | 145.597 | -0.82 | -0.56% | 146.04 | 146.378 | 145.597 | 71 |
| 20 May 2024 | 146.415 | -0.43 | -0.29% | 147.277 | 147.277 | 146.415 | 201 |
| 17 May 2024 | 146.842 | 0.42 | 0.29% | 147.02 | 147.02 | 146.445 | 79 |
| 16 May 2024 | 146.423 | 0.15 | 0.11% | 146.482 | 146.482 | 145.859 | 350 |
| 15 May 2024 | 146.269 | 0.31 | 0.21% | 145.807 | 146.546 | 145.00 | 94 |
| 14 May 2024 | 145.958 | 0.84 | 0.58% | 145.252 | 146.018 | 145.15 | 26 |
| 13 May 2024 | 145.117 | -0.24 | -0.16% | 145.512 | 145.874 | 145.112 | 65 |
| 10 May 2024 | 145.355 | 0.58 | 0.40% | 145.729 | 145.918 | 145.355 | 134 |
| 09 May 2024 | 144.777 | 0.63 | 0.43% | 143.76 | 144.777 | 143.76 | 11 |
| 08 May 2024 | 144.15 | 0.37 | 0.26% | 143.861 | 144.583 | 143.697 | 135 |
| 07 May 2024 | 143.783 | 0.91 | 0.64% | 143.789 | 143.789 | 142.748 | 86 |
| 06 May 2024 | 142.87 | 0.07 | 0.05% | 142.96 | 143.787 | 142.473 | 483 |
| 03 May 2024 | 142.799 | 1.63 | 1.15% | 141.606 | 143.252 | 141.606 | 118 |
| 02 May 2024 | 141.169 | -0.27 | -0.19% | 141.682 | 141.939 | 141.13 | 181 |
| 30 Abr 2024 | 141.444 | -0.37 | -0.26% | 142.385 | 142.385 | 141.336 | 219 |
| 29 Abr 2024 | 141.814 | -0.42 | -0.30% | 142.275 | 142.917 | 141.80 | 85 |
| 26 Abr 2024 | 142.237 | 2.24 | 1.60% | 141.379 | 142.59 | 141.05 | 87 |
| 25 Abr 2024 | 139.996 | -0.75 | -0.53% | 141.62 | 141.62 | 139.996 | 28 |
| 24 Abr 2024 | 140.744 | -0.20 | -0.14% | 140.921 | 141.407 | 140.469 | 84 |
| 23 Abr 2024 | 140.941 | 1.14 | 0.82% | 141.00 | 141.00 | 140.522 | 73 |
| 22 Abr 2024 | 139.799 | 0.75 | 0.54% | 140.282 | 140.282 | 139.602 | 103 |
| 19 Abr 2024 | 139.046 | 0.55 | 0.39% | 138.749 | 139.414 | 138.649 | 299 |
| 18 Abr 2024 | 138.50 | -1.00 | -0.71% | 138.518 | 138.893 | 138.187 | 304 |
| 17 Abr 2024 | 139.496 | 3.60 | 2.65% | 137.948 | 139.496 | 137.896 | 19 |
| 16 Abr 2024 | 135.895 | -1.94 | -1.41% | 136.313 | 137.106 | 135.895 | 107 |
| 15 Abr 2024 | 137.839 | 1.05 | 0.77% | 137.49 | 138.162 | 136.932 | 428 |
| 12 Abr 2024 | 136.792 | -1.18 | -0.86% | 139.21 | 139.21 | 136.23 | 69 |
| 11 Abr 2024 | 137.973 | 0.03 | 0.02% | 138.011 | 138.471 | 137.567 | 3,219 |
| 10 Abr 2024 | 137.94 | -0.24 | -0.17% | 138.637 | 139.539 | 137.40 | 127 |
| 09 Abr 2024 | 138.177 | -1.02 | -0.73% | 138.582 | 138.899 | 137.95 | 275 |
| 08 Abr 2024 | 139.198 | 0.30 | 0.22% | 138.41 | 139.626 | 138.41 | 322 |
| 05 Abr 2024 | 138.899 | -2.28 | -1.62% | 139.19 | 139.746 | 138.825 | 103 |
| 04 Abr 2024 | 141.183 | 0.14 | 0.10% | 140.877 | 141.248 | 140.521 | 345 |
| 03 Abr 2024 | 141.046 | -0.78 | -0.55% | 141.965 | 142.05 | 141.046 | 246 |
| 02 Abr 2024 | 141.823 | -2.34 | -1.62% | 147.322 | 147.322 | 141.672 | 824 |
