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.
PHAR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 23.00 | -0.25 | -1.08% | 23.20 | 23.70 | 23.00 | 161,247 |
| 02 May 2024 | 23.25 | 0.10 | 0.43% | 23.70 | 23.70 | 22.80 | 6,188 |
| 01 May 2024 | 23.15 | -0.65 | -2.73% | 23.70 | 23.70 | 23.00 | 87,141 |
| 30 Abr 2024 | 23.80 | 0.90 | 3.93% | 22.80 | 23.80 | 22.80 | 29,032 |
| 29 Abr 2024 | 22.90 | -0.10 | -0.43% | 23.80 | 23.80 | 22.80 | 149,341 |
| 26 Abr 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.20 | 22.00 | 435,005 |
| 25 Abr 2024 | 23.00 | -0.10 | -0.43% | 22.80 | 23.10 | 22.80 | 134,053 |
| 24 Abr 2024 | 23.10 | -0.30 | -1.28% | 23.10 | 23.10 | 23.10 | 1,793 |
| 23 Abr 2024 | 23.40 | -0.30 | -1.27% | 23.00 | 23.40 | 23.00 | 13,628 |
| 22 Abr 2024 | 23.70 | 0.30 | 1.28% | 23.10 | 23.70 | 23.00 | 177,489 |
| 19 Abr 2024 | 23.40 | -0.20 | -0.85% | 23.40 | 23.70 | 23.40 | 178,944 |
| 18 Abr 2024 | 23.60 | 0.05 | 0.21% | 23.00 | 23.60 | 23.00 | 86,663 |
| 17 Abr 2024 | 23.55 | 0.35 | 1.51% | 23.10 | 23.55 | 23.10 | 73,706 |
| 16 Abr 2024 | 23.20 | 0.40 | 1.75% | 23.20 | 23.20 | 23.00 | 174,253 |
| 15 Abr 2024 | 22.80 | -0.20 | -0.87% | 22.60 | 23.00 | 22.40 | 191,684 |
| 12 Abr 2024 | 23.00 | 0.65 | 2.91% | 22.90 | 23.00 | 22.60 | 240,879 |
| 11 Abr 2024 | 22.35 | 0.10 | 0.45% | 22.10 | 22.35 | 22.10 | 141,383 |
| 10 Abr 2024 | 22.25 | 0.45 | 2.06% | 22.00 | 22.25 | 22.00 | 103,574 |
| 09 Abr 2024 | 21.80 | 0.20 | 0.93% | 21.60 | 21.80 | 21.60 | 202,497 |
| 08 Abr 2024 | 21.60 | -0.10 | -0.46% | 21.10 | 21.60 | 20.50 | 166,774 |
| 05 Abr 2024 | 21.70 | 0.15 | 0.70% | 21.10 | 21.80 | 21.10 | 113,436 |
| 04 Abr 2024 | 21.55 | 0.35 | 1.65% | 21.30 | 21.55 | 21.30 | 513,336 |
| 03 Abr 2024 | 21.20 | 1.10 | 5.47% | 20.30 | 21.20 | 20.00 | 296,533 |
| 02 Abr 2024 | 20.10 | -0.90 | -4.29% | 21.10 | 21.10 | 20.10 | 607,724 |
| 28 Mar 2024 | 21.00 | -0.10 | -0.47% | 21.10 | 21.10 | 21.00 | 228,053 |
| 27 Mar 2024 | 21.10 | 0.10 | 0.48% | 21.00 | 21.40 | 20.10 | 580,428 |
| 26 Mar 2024 | 21.00 | 0.20 | 0.96% | 20.50 | 21.00 | 20.00 | 349,081 |
| 25 Mar 2024 | 20.80 | 0.40 | 1.96% | 20.10 | 21.10 | 20.10 | 1,647,960 |
| 22 Mar 2024 | 20.40 | -0.10 | -0.49% | 20.40 | 20.50 | 20.00 | 908,957 |
| 21 Mar 2024 | 20.50 | -0.40 | -1.91% | 20.90 | 20.90 | 20.50 | 7,090 |
| 20 Mar 2024 | 20.90 | 0.40 | 1.95% | 20.00 | 20.90 | 20.00 | 80,720 |
| 19 Mar 2024 | 20.50 | 0.50 | 2.50% | 20.50 | 20.50 | 20.50 | 61,964 |
| 18 Mar 2024 | 20.00 | 0.75 | 3.90% | 19.25 | 20.00 | 19.25 | 63,776 |
| 15 Mar 2024 | 19.25 | 0.40 | 2.12% | 19.25 | 19.25 | 19.25 | 144,821 |
| 14 Mar 2024 | 18.85 | -0.35 | -1.82% | 19.20 | 19.25 | 18.85 | 266,874 |
| 13 Mar 2024 | 19.20 | 0.50 | 2.67% | 18.80 | 19.45 | 18.80 | 374,908 |
| 12 Mar 2024 | 18.70 | -0.43 | -2.22% | 19.00 | 19.00 | 18.70 | 168,694 |
| 11 Mar 2024 | 19.125 | 0.13 | 0.66% | 19.00 | 19.30 | 19.00 | 123,105 |
| 08 Mar 2024 | 19.00 | -0.43 | -2.19% | 19.50 | 19.70 | 19.00 | 154,201 |
| 07 Mar 2024 | 19.425 | 0.43 | 2.24% | 19.35 | 19.50 | 19.35 | 181,121 |
| 06 Mar 2024 | 19.00 | -0.23 | -1.17% | 19.70 | 19.75 | 19.00 | 108,037 |
| 05 Mar 2024 | 19.225 | -0.03 | -0.13% | 19.80 | 19.80 | 19.225 | 215,465 |
| 04 Mar 2024 | 19.25 | -0.30 | -1.53% | 19.50 | 19.95 | 19.25 | 123,618 |
| 01 Mar 2024 | 19.55 | 0.05 | 0.26% | 19.75 | 19.75 | 19.00 | 585,535 |
| 29 Feb 2024 | 19.50 | -0.60 | -2.99% | 19.50 | 19.50 | 19.50 | 992 |
| 28 Feb 2024 | 20.10 | 0.60 | 3.08% | 19.35 | 20.10 | 19.35 | 300,023 |
| 27 Feb 2024 | 19.50 | -0.50 | -2.50% | 19.80 | 20.10 | 19.05 | 599,387 |
| 26 Feb 2024 | 20.00 | -0.50 | -2.44% | 19.55 | 20.00 | 19.50 | 202,759 |
| 23 Feb 2024 | 20.50 | 0.10 | 0.49% | 20.40 | 20.50 | 20.40 | 105,320 |
| 22 Feb 2024 | 20.40 | 0.90 | 4.62% | 19.50 | 20.40 | 19.50 | 147,755 |
| 21 Feb 2024 | 19.50 | -1.05 | -5.11% | 20.50 | 20.50 | 19.50 | 72,082 |
| 20 Feb 2024 | 20.55 | 0.55 | 2.75% | 20.10 | 20.80 | 19.55 | 201,044 |
| 19 Feb 2024 | 20.00 | -0.70 | -3.38% | 20.00 | 20.00 | 20.00 | 200,174 |
| 16 Feb 2024 | 20.70 | -0.10 | -0.48% | 20.80 | 20.80 | 20.70 | 255,916 |
| 15 Feb 2024 | 20.80 | 0.80 | 4.00% | 20.50 | 20.80 | 20.10 | 378,280 |
| 14 Feb 2024 | 20.00 | -0.50 | -2.44% | 20.90 | 20.90 | 20.00 | 256,672 |
| 13 Feb 2024 | 20.50 | -0.50 | -2.38% | 20.90 | 20.90 | 20.40 | 924,516 |
| 12 Feb 2024 | 21.00 | 0.50 | 2.44% | 21.00 | 21.00 | 21.00 | 122,217 |
| 09 Feb 2024 | 20.50 | 0.68 | 3.40% | 19.90 | 20.50 | 19.75 | 273,969 |
| 08 Feb 2024 | 19.825 | -0.28 | -1.37% | 20.10 | 20.10 | 19.55 | 113,475 |
| 07 Feb 2024 | 20.10 | 0.20 | 1.01% | 20.70 | 20.70 | 20.10 | 127,565 |
| 06 Feb 2024 | 19.90 | -0.90 | -4.33% | 19.90 | 19.90 | 19.90 | 10,337 |
| 05 Feb 2024 | 20.80 | -0.10 | -0.48% | 20.80 | 20.80 | 20.80 | 162,792 |
