Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PHE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 0.975 | 0.00 | 0.00% | 0.975 | 0.975 | 0.975 | 3,525,114 |
| 25 Abr 2024 | 0.975 | -0.025 | -2.50% | 0.975 | 0.975 | 0.975 | 5,705,769 |
| 24 Abr 2024 | 1.00 | -0.025 | -2.44% | 1.025 | 1.025 | 0.975 | 8,250,319 |
| 23 Abr 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.025 | 5,149,639 |
| 22 Abr 2024 | 1.025 | -0.03 | -2.38% | 1.05 | 1.05 | 1.025 | 5,300,501 |
| 19 Abr 2024 | 1.05 | -0.05 | -4.55% | 1.05 | 1.05 | 1.025 | 5,748,520 |
| 18 Abr 2024 | 1.10 | 0.13 | 12.82% | 0.975 | 1.10 | 0.975 | 9,662,723 |
| 17 Abr 2024 | 0.975 | -0.009 | -0.91% | 0.975 | 1.115 | 0.975 | 33,418,942 |
| 16 Abr 2024 | 0.984 | 0.109 | 12.46% | 0.875 | 1.025 | 0.875 | 25,148,841 |
| 15 Abr 2024 | 0.875 | -0.05 | -5.41% | 0.925 | 0.925 | 0.875 | 10,151,453 |
| 12 Abr 2024 | 0.925 | 0.025 | 2.78% | 0.90 | 0.925 | 0.90 | 4,384,727 |
| 11 Abr 2024 | 0.90 | -0.075 | -7.69% | 0.975 | 0.975 | 0.90 | 8,100,515 |
| 10 Abr 2024 | 0.975 | -0.025 | -2.50% | 0.99 | 0.99 | 0.975 | 9,738,625 |
| 09 Abr 2024 | 1.00 | 0.06 | 6.38% | 0.90 | 1.00 | 0.90 | 15,312,787 |
| 08 Abr 2024 | 0.94 | 0.015 | 1.62% | 0.925 | 0.95 | 0.90 | 11,639,100 |
| 05 Abr 2024 | 0.925 | -0.025 | -2.63% | 0.95 | 0.95 | 0.90 | 16,141,485 |
| 04 Abr 2024 | 0.95 | -0.025 | -2.56% | 0.975 | 0.975 | 0.95 | 10,904,555 |
| 03 Abr 2024 | 0.975 | -0.05 | -4.88% | 1.025 | 1.025 | 0.975 | 13,939,142 |
| 02 Abr 2024 | 1.025 | -0.07 | -5.96% | 1.075 | 1.075 | 1.025 | 15,383,476 |
| 28 Mar 2024 | 1.09 | -0.01 | -0.91% | 1.125 | 1.125 | 1.075 | 12,222,893 |
| 27 Mar 2024 | 1.10 | -0.02 | -1.79% | 1.09 | 1.125 | 1.09 | 13,805,064 |
| 26 Mar 2024 | 1.12 | -0.04 | -3.45% | 1.175 | 1.175 | 1.09 | 20,706,654 |
| 25 Mar 2024 | 1.16 | 0.04 | 3.57% | 1.125 | 1.175 | 1.125 | 26,717,010 |
| 22 Mar 2024 | 1.12 | 0.05 | 4.48% | 1.075 | 1.125 | 1.075 | 26,026,092 |
| 21 Mar 2024 | 1.072 | -0.04 | -3.42% | 1.125 | 1.125 | 1.025 | 25,241,405 |
| 20 Mar 2024 | 1.11 | 0.01 | 0.91% | 1.125 | 1.325 | 1.075 | 104,513,079 |
| 19 Mar 2024 | 1.10 | 0.15 | 15.79% | 0.95 | 1.125 | 0.95 | 67,570,754 |
| 18 Mar 2024 | 0.95 | 0.075 | 8.57% | 0.975 | 0.975 | 0.925 | 36,968,386 |
| 15 Mar 2024 | 0.875 | 0.005 | 0.57% | 0.875 | 0.875 | 0.825 | 15,377,862 |
| 14 Mar 2024 | 0.87 | 0.045 | 5.45% | 0.825 | 0.875 | 0.8125 | 17,449,633 |
| 13 Mar 2024 | 0.825 | 0.00 | 0.00% | 0.825 | 0.825 | 0.80 | 6,818,345 |
| 12 Mar 2024 | 0.825 | 0.025 | 3.12% | 0.825 | 0.825 | 0.775 | 18,044,138 |
| 11 Mar 2024 | 0.80 | 0.025 | 3.23% | 0.85 | 0.875 | 0.80 | 32,588,353 |
| 08 Mar 2024 | 0.775 | -0.05 | -6.06% | 0.825 | 0.825 | 0.775 | 13,440,854 |
| 07 Mar 2024 | 0.825 | -0.05 | -5.71% | 0.875 | 0.875 | 0.825 | 16,593,873 |
| 06 Mar 2024 | 0.875 | 0.05 | 6.06% | 0.825 | 0.875 | 0.7715 | 21,642,700 |
| 05 Mar 2024 | 0.825 | -0.075 | -8.33% | 0.875 | 0.875 | 0.775 | 40,961,638 |
| 04 Mar 2024 | 0.90 | -0.05 | -5.26% | 0.95 | 1.025 | 0.85 | 54,353,659 |
| 01 Mar 2024 | 0.95 | 0.10 | 11.76% | 0.80 | 1.025 | 0.80 | 87,447,144 |
| 29 Feb 2024 | 0.85 | -0.03 | -3.41% | 0.875 | 0.90 | 0.70 | 80,827,686 |
| 28 Feb 2024 | 0.88 | 0.03 | 3.53% | 0.95 | 1.225 | 0.825 | 465,017,257 |
| 27 Feb 2024 | 0.85 | 0.335 | 65.05% | 0.51 | 0.85 | 0.51 | 276,136,178 |
| 26 Feb 2024 | 0.515 | 0.065 | 14.44% | 0.435 | 0.515 | 0.435 | 52,772,035 |
| 23 Feb 2024 | 0.45 | 0.015 | 3.45% | 0.44 | 0.485 | 0.42 | 58,267,278 |
| 22 Feb 2024 | 0.435 | 0.10 | 29.85% | 0.375 | 0.54 | 0.375 | 172,616,321 |
| 21 Feb 2024 | 0.335 | 0.025 | 8.06% | 0.31 | 0.34 | 0.31 | 15,101,066 |
| 20 Feb 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.325 | 0.31 | 14,099,149 |
| 19 Feb 2024 | 0.31 | -0.055 | -15.07% | 0.365 | 0.365 | 0.31 | 17,301,364 |
| 16 Feb 2024 | 0.365 | -0.005 | -1.35% | 0.38 | 0.38 | 0.365 | 2,643,335 |
| 15 Feb 2024 | 0.37 | -0.01 | -2.63% | 0.38 | 0.38 | 0.37 | 836,220 |
| 14 Feb 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 2,221,329 |
| 13 Feb 2024 | 0.38 | 0.01 | 2.70% | 0.37 | 0.39 | 0.34175 | 6,234,710 |
| 12 Feb 2024 | 0.37 | 0.025 | 7.25% | 0.345 | 0.38 | 0.335 | 6,030,162 |
| 09 Feb 2024 | 0.345 | 0.01 | 2.99% | 0.335 | 0.345 | 0.335 | 1,905,965 |
| 08 Feb 2024 | 0.335 | 0.005 | 1.52% | 0.33 | 0.335 | 0.33 | 7,392,255 |
| 07 Feb 2024 | 0.33 | -0.075 | -18.52% | 0.405 | 0.405 | 0.305 | 45,163,168 |
| 06 Feb 2024 | 0.405 | -0.0355 | -8.06% | 0.45 | 0.465 | 0.39 | 35,041,129 |
| 05 Feb 2024 | 0.4405 | 0.1305 | 42.10% | 0.31 | 0.465 | 0.31 | 37,074,598 |
| 02 Feb 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.315 | 0.31 | 2,183,980 |
| 01 Feb 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 1,518,961 |
| 31 Ene 2024 | 0.31 | 0.02 | 6.90% | 0.29 | 0.31 | 0.29 | 6,230,163 |
| 30 Ene 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 3,641,305 |
| 29 Ene 2024 | 0.29 | -0.025 | -7.94% | 0.31 | 0.31 | 0.29 | 13,627,561 |
