PHXM Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 2.10 | -0.31 | -12.86% | 2.45 | 2.45 | 2.005 | 23,080 |
13 Jun 2024 | 2.41 | 0.01 | 0.42% | 2.66 | 2.66 | 2.40 | 29,580 |
12 Jun 2024 | 2.40 | -0.48 | -16.52% | 2.875 | 2.88 | 2.40 | 28,668 |
11 Jun 2024 | 2.875 | 0.00 | 0.17% | 2.94 | 3.00 | 2.875 | 2,788 |
10 Jun 2024 | 2.87 | 0.00 | 0.17% | 2.93 | 2.93 | 2.87 | 1,446 |
07 Jun 2024 | 2.865 | -0.02 | -0.52% | 2.895 | 2.995 | 2.865 | 2,202 |
06 Jun 2024 | 2.88 | -0.08 | -2.54% | 3.00 | 3.00 | 2.88 | 7,161 |
05 Jun 2024 | 2.955 | -0.01 | -0.17% | 2.96 | 3.04 | 2.95 | 9,161 |
04 Jun 2024 | 2.96 | 0.00 | 0.00% | 3.02 | 3.03 | 2.96 | 1,494 |
03 Jun 2024 | 2.96 | -0.04 | -1.17% | 3.025 | 3.025 | 2.96 | 2,249 |
31 May 2024 | 2.995 | -0.04 | -1.16% | 3.03 | 3.03 | 2.995 | 18,226 |
30 May 2024 | 3.03 | 0.03 | 1.17% | 3.00 | 3.035 | 2.96 | 2,323 |
29 May 2024 | 2.995 | -0.05 | -1.48% | 3.02 | 3.035 | 2.96 | 2,631 |
28 May 2024 | 3.04 | 0.01 | 0.33% | 3.00 | 3.04 | 2.93 | 8,853 |
27 May 2024 | 3.03 | 0.00 | 0.00% | 3.03 | 3.03 | 3.00 | 3,216 |
24 May 2024 | 3.03 | -0.02 | -0.66% | 3.05 | 3.05 | 3.005 | 5,493 |
23 May 2024 | 3.05 | -0.02 | -0.65% | 3.07 | 3.08 | 3.05 | 2,378 |
22 May 2024 | 3.07 | 0.03 | 0.99% | 3.055 | 3.075 | 3.03 | 12,926 |
21 May 2024 | 3.04 | -0.02 | -0.49% | 3.055 | 3.055 | 3.015 | 2,830 |
20 May 2024 | 3.055 | 0.00 | 0.00% | 3.055 | 3.055 | 3.05 | 2,491 |
17 May 2024 | 3.055 | 0.01 | 0.16% | 3.005 | 3.055 | 3.005 | 7,310 |
16 May 2024 | 3.05 | -0.01 | -0.16% | 3.055 | 3.055 | 3.00 | 3,938 |
15 May 2024 | 3.055 | 0.03 | 0.99% | 3.015 | 3.06 | 2.98 | 19,426 |
14 May 2024 | 3.025 | 0.02 | 0.83% | 3.035 | 3.035 | 3.005 | 8,105 |
13 May 2024 | 3.00 | 0.03 | 1.01% | 3.00 | 3.035 | 2.975 | 12,905 |
10 May 2024 | 2.97 | 0.02 | 0.68% | 2.95 | 3.00 | 2.95 | 11,835 |
09 May 2024 | 2.95 | 0.01 | 0.34% | 2.95 | 2.95 | 2.90 | 1,366 |
08 May 2024 | 2.94 | 0.04 | 1.38% | 2.90 | 2.94 | 2.885 | 2,153 |
07 May 2024 | 2.90 | -0.03 | -0.85% | 2.95 | 2.95 | 2.885 | 4,462 |
06 May 2024 | 2.925 | 0.05 | 1.74% | 2.95 | 2.95 | 2.86 | 2,704 |
03 May 2024 | 2.875 | -0.05 | -1.54% | 2.915 | 2.955 | 2.87 | 7,054 |
02 May 2024 | 2.92 | -0.04 | -1.35% | 2.90 | 2.955 | 2.90 | 1,070 |
30 Abr 2024 | 2.96 | 0.00 | 0.17% | 2.90 | 2.96 | 2.90 | 663 |
29 Abr 2024 | 2.955 | 0.00 | 0.17% | 2.90 | 2.965 | 2.90 | 1,446 |
26 Abr 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.905 | 16,261 |
25 Abr 2024 | 2.95 | 0.04 | 1.20% | 2.905 | 2.95 | 2.905 | 941 |
24 Abr 2024 | 2.915 | -0.01 | -0.17% | 2.94 | 2.95 | 2.915 | 1,540 |
23 Abr 2024 | 2.92 | -0.02 | -0.68% | 2.88 | 2.94 | 2.88 | 1,047 |
22 Abr 2024 | 2.94 | 0.02 | 0.68% | 2.94 | 2.94 | 2.875 | 731 |
19 Abr 2024 | 2.92 | 0.00 | 0.17% | 2.935 | 2.935 | 2.875 | 4,229 |
18 Abr 2024 | 2.915 | -0.04 | -1.19% | 2.91 | 2.945 | 2.91 | 1,337 |
17 Abr 2024 | 2.95 | 0.01 | 0.34% | 2.94 | 2.95 | 2.90 | 2,729 |
16 Abr 2024 | 2.94 | 0.00 | 0.17% | 2.94 | 2.94 | 2.90 | 3,723 |
15 Abr 2024 | 2.935 | 0.00 | 0.17% | 2.95 | 2.95 | 2.90 | 3,460 |
12 Abr 2024 | 2.93 | 0.01 | 0.34% | 2.94 | 2.94 | 2.87 | 9,489 |
11 Abr 2024 | 2.92 | 0.00 | 0.17% | 2.94 | 2.94 | 2.90 | 1,665 |
10 Abr 2024 | 2.915 | -0.03 | -0.85% | 2.95 | 2.97 | 2.90 | 4,480 |
09 Abr 2024 | 2.94 | -0.02 | -0.68% | 2.865 | 2.96 | 2.865 | 5,345 |
08 Abr 2024 | 2.96 | -0.01 | -0.17% | 2.855 | 2.96 | 2.855 | 4,010 |
05 Abr 2024 | 2.965 | -0.01 | -0.17% | 2.97 | 2.97 | 2.855 | 9,377 |
04 Abr 2024 | 2.97 | 0.01 | 0.17% | 2.87 | 2.98 | 2.87 | 3,486 |
03 Abr 2024 | 2.965 | -0.01 | -0.34% | 2.99 | 3.00 | 2.85 | 6,740 |
02 Abr 2024 | 2.975 | -0.01 | -0.17% | 2.90 | 2.98 | 2.90 | 2,550 |
28 Mar 2024 | 2.98 | -0.02 | -0.50% | 2.90 | 3.00 | 2.90 | 5,425 |
27 Mar 2024 | 2.995 | 0.10 | 3.28% | 2.92 | 3.00 | 2.845 | 10,753 |
26 Mar 2024 | 2.90 | 0.00 | 0.00% | 2.87 | 2.935 | 2.835 | 1,202 |
25 Mar 2024 | 2.90 | -0.05 | -1.69% | 2.91 | 2.95 | 2.835 | 6,257 |
22 Mar 2024 | 2.95 | -0.01 | -0.34% | 2.95 | 2.97 | 2.905 | 4,277 |
21 Mar 2024 | 2.96 | 0.04 | 1.54% | 2.97 | 2.97 | 2.90 | 5,546 |
20 Mar 2024 | 2.915 | -0.03 | -0.85% | 2.83 | 2.94 | 2.83 | 4,627 |
19 Mar 2024 | 2.94 | 0.04 | 1.55% | 2.97 | 2.97 | 2.83 | 13,185 |