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.
PHPT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 87.70 | 0.00 | 0.00% | 87.43 | 88.79 | 87.21 | 311 |
| 30 May 2024 | 87.70 | -0.57 | -0.65% | 87.68 | 88.31 | 87.62 | 606 |
| 29 May 2024 | 88.27 | -1.80 | -2.00% | 90.08 | 90.08 | 88.27 | 111 |
| 28 May 2024 | 90.07 | 0.70 | 0.78% | 89.12 | 90.07 | 88.77 | 245 |
| 27 May 2024 | 89.37 | 1.63 | 1.86% | 89.10 | 89.99 | 89.00 | 612 |
| 24 May 2024 | 87.74 | 0.30 | 0.34% | 86.97 | 87.92 | 86.42 | 1,296 |
| 23 May 2024 | 87.44 | -1.32 | -1.49% | 87.47 | 88.60 | 87.28 | 1,002 |
| 22 May 2024 | 88.76 | -1.24 | -1.38% | 89.08 | 89.80 | 88.50 | 1,911 |
| 21 May 2024 | 90.00 | 0.00 | 0.00% | 88.09 | 90.00 | 87.45 | 2,278 |
| 20 May 2024 | 90.00 | -1.25 | -1.37% | 91.28 | 92.08 | 88.89 | 14,182 |
| 17 May 2024 | 91.25 | 2.27 | 2.55% | 90.59 | 91.25 | 89.50 | 1,807 |
| 16 May 2024 | 88.98 | -0.47 | -0.53% | 90.04 | 91.39 | 88.92 | 2,310 |
| 15 May 2024 | 89.45 | 1.59 | 1.81% | 89.44 | 90.03 | 88.73 | 3,819 |
| 14 May 2024 | 87.86 | 2.09 | 2.44% | 85.76 | 87.86 | 85.64 | 1,408 |
| 13 May 2024 | 85.77 | 0.84 | 0.99% | 85.19 | 86.47 | 85.17 | 262 |
| 10 May 2024 | 84.93 | 1.08 | 1.29% | 84.56 | 85.34 | 84.50 | 664 |
| 09 May 2024 | 83.85 | 0.43 | 0.52% | 83.97 | 84.05 | 83.44 | 1,137 |
| 08 May 2024 | 83.42 | -0.36 | -0.43% | 83.99 | 83.99 | 82.84 | 1,529 |
| 07 May 2024 | 83.78 | 2.22 | 2.72% | 81.87 | 84.06 | 81.71 | 1,544 |
| 06 May 2024 | 81.56 | -0.02 | -0.02% | 81.95 | 82.60 | 81.55 | 1,698 |
| 03 May 2024 | 81.58 | -0.71 | -0.86% | 82.04 | 83.00 | 81.58 | 326 |
| 02 May 2024 | 82.29 | 1.83 | 2.27% | 82.38 | 82.52 | 81.65 | 389 |
| 30 Abr 2024 | 80.46 | -0.92 | -1.13% | 81.33 | 81.35 | 80.46 | 149 |
| 29 Abr 2024 | 81.38 | 2.56 | 3.25% | 78.71 | 81.38 | 78.71 | 2,608 |
| 26 Abr 2024 | 78.82 | 0.57 | 0.73% | 79.30 | 79.30 | 78.60 | 1,500 |
| 25 Abr 2024 | 78.25 | 0.14 | 0.18% | 78.05 | 78.25 | 77.45 | 1,002 |
| 24 Abr 2024 | 78.11 | -0.63 | -0.80% | 78.56 | 79.22 | 78.00 | 684 |
| 23 Abr 2024 | 78.74 | -1.67 | -2.08% | 78.96 | 79.10 | 78.00 | 684 |
| 22 Abr 2024 | 80.41 | -0.26 | -0.32% | 80.23 | 80.41 | 79.66 | 327 |
| 19 Abr 2024 | 80.67 | -1.55 | -1.89% | 81.74 | 81.74 | 80.24 | 649 |
| 18 Abr 2024 | 82.22 | -0.22 | -0.27% | 81.25 | 82.28 | 80.77 | 1,814 |
| 17 Abr 2024 | 82.44 | -1.48 | -1.76% | 82.65 | 82.95 | 82.27 | 1,007 |
| 16 Abr 2024 | 83.92 | 0.42 | 0.50% | 83.63 | 84.07 | 82.86 | 624 |
| 15 Abr 2024 | 83.50 | -2.53 | -2.94% | 84.41 | 84.41 | 83.26 | 977 |
| 12 Abr 2024 | 86.03 | 2.49 | 2.98% | 85.97 | 87.03 | 85.57 | 2,348 |
| 11 Abr 2024 | 83.54 | 1.38 | 1.68% | 83.03 | 83.80 | 82.70 | 2,420 |
| 10 Abr 2024 | 82.16 | -0.25 | -0.30% | 83.04 | 83.36 | 82.16 | 2,449 |
| 09 Abr 2024 | 82.41 | 0.27 | 0.33% | 82.83 | 83.60 | 82.29 | 4,159 |
| 08 Abr 2024 | 82.14 | 3.09 | 3.91% | 79.35 | 82.14 | 79.35 | 2,625 |
| 05 Abr 2024 | 79.05 | -0.84 | -1.05% | 78.93 | 79.05 | 78.35 | 1,092 |
| 04 Abr 2024 | 79.89 | 0.32 | 0.40% | 79.71 | 80.04 | 79.00 | 5,597 |
| 03 Abr 2024 | 79.57 | 0.94 | 1.20% | 78.95 | 79.65 | 78.44 | 946 |
| 02 Abr 2024 | 78.63 | 1.02 | 1.31% | 78.15 | 79.37 | 78.04 | 4,725 |
| 28 Mar 2024 | 77.61 | 1.32 | 1.73% | 76.40 | 77.73 | 76.40 | 900 |
| 27 Mar 2024 | 76.29 | -0.77 | -1.00% | 76.92 | 76.92 | 75.82 | 2,072 |
| 26 Mar 2024 | 77.06 | -0.17 | -0.22% | 76.69 | 77.06 | 76.66 | 476 |
| 25 Mar 2024 | 77.23 | 0.98 | 1.29% | 76.85 | 77.28 | 76.64 | 578 |
| 22 Mar 2024 | 76.25 | -1.04 | -1.35% | 76.96 | 77.10 | 76.25 | 89 |
| 21 Mar 2024 | 77.29 | 1.15 | 1.51% | 77.00 | 77.50 | 76.50 | 790 |
| 20 Mar 2024 | 76.14 | 0.22 | 0.29% | 75.50 | 76.34 | 75.50 | 516 |
| 19 Mar 2024 | 75.92 | -1.87 | -2.40% | 76.90 | 76.91 | 75.80 | 1,181 |
| 18 Mar 2024 | 77.79 | -1.89 | -2.37% | 78.08 | 78.23 | 77.43 | 1,797 |
| 15 Mar 2024 | 79.68 | 0.98 | 1.25% | 79.29 | 80.56 | 79.27 | 1,489 |
| 14 Mar 2024 | 78.70 | -0.30 | -0.38% | 79.15 | 79.30 | 78.70 | 278 |
| 13 Mar 2024 | 79.00 | 1.15 | 1.48% | 78.43 | 79.00 | 78.06 | 1,436 |
| 12 Mar 2024 | 77.85 | -1.04 | -1.32% | 78.26 | 78.30 | 76.99 | 1,424 |
| 11 Mar 2024 | 78.89 | 2.19 | 2.86% | 77.49 | 78.89 | 77.49 | 1,957 |
| 08 Mar 2024 | 76.70 | -0.70 | -0.90% | 77.45 | 77.70 | 76.70 | 544 |
| 07 Mar 2024 | 77.40 | 0.82 | 1.07% | 76.82 | 78.09 | 76.73 | 1,592 |
| 06 Mar 2024 | 76.58 | 1.68 | 2.24% | 75.19 | 76.60 | 75.12 | 329 |
| 05 Mar 2024 | 74.90 | -1.39 | -1.82% | 75.86 | 75.99 | 74.90 | 993 |
| 04 Mar 2024 | 76.29 | 0.99 | 1.31% | 75.78 | 76.50 | 75.35 | 662 |
