Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PHGP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 17,721.50 | 146.50 | 0.83% | 17,624.00 | 17,804.00 | 17,618.00 | 4,011 |
| 16 May 2024 | 17,575.00 | -33.00 | -0.19% | 17,627.00 | 17,627.00 | 17,571.00 | 1,178 |
| 15 May 2024 | 17,608.00 | 129.50 | 0.74% | 17,527.00 | 17,615.00 | 17,488.00 | 3,012 |
| 14 May 2024 | 17,478.50 | 81.00 | 0.47% | 17,426.00 | 17,512.00 | 17,426.00 | 1,203 |
| 13 May 2024 | 17,397.50 | -277.50 | -1.57% | 17,537.00 | 17,553.00 | 17,397.50 | 1,555 |
| 10 May 2024 | 17,675.00 | 226.50 | 1.30% | 17,675.00 | 17,719.00 | 17,641.00 | 2,418 |
| 09 May 2024 | 17,448.50 | 91.50 | 0.53% | 17,358.00 | 17,477.00 | 17,318.00 | 1,415 |
| 08 May 2024 | 17,357.00 | 90.50 | 0.52% | 17,334.00 | 17,376.00 | 17,310.00 | 3,224 |
| 07 May 2024 | 17,266.50 | 173.50 | 1.02% | 17,302.00 | 17,310.00 | 17,236.00 | 1,546 |
| 03 May 2024 | 17,093.00 | -156.50 | -0.91% | 17,152.00 | 17,187.00 | 16,960.00 | 3,958 |
| 02 May 2024 | 17,249.50 | -48.00 | -0.28% | 17,288.00 | 17,288.00 | 17,099.00 | 1,197 |
| 01 May 2024 | 17,297.50 | 132.00 | 0.77% | 17,157.00 | 17,297.50 | 17,124.00 | 2,245 |
| 30 Abr 2024 | 17,165.50 | -260.00 | -1.49% | 17,332.00 | 17,336.00 | 17,163.00 | 2,277 |
| 29 Abr 2024 | 17,425.50 | -90.50 | -0.52% | 17,408.00 | 17,450.00 | 17,396.00 | 754 |
| 26 Abr 2024 | 17,516.00 | 46.00 | 0.26% | 17,540.00 | 17,565.00 | 17,495.00 | 2,704 |
| 25 Abr 2024 | 17,470.00 | -79.00 | -0.45% | 17,382.00 | 17,537.00 | 17,361.00 | 2,571 |
| 24 Abr 2024 | 17,549.00 | 77.00 | 0.44% | 17,474.00 | 17,550.00 | 17,422.00 | 799 |
| 23 Abr 2024 | 17,472.00 | -193.50 | -1.10% | 17,452.00 | 17,521.00 | 17,372.00 | 2,723 |
| 22 Abr 2024 | 17,665.50 | -373.50 | -2.07% | 17,803.00 | 17,898.00 | 17,665.50 | 580 |
| 19 Abr 2024 | 18,039.00 | 138.50 | 0.77% | 18,002.00 | 18,039.00 | 17,847.00 | 5,569 |
| 18 Abr 2024 | 17,900.50 | -47.00 | -0.26% | 17,849.00 | 17,945.00 | 17,845.00 | 2,722 |
| 17 Abr 2024 | 17,947.50 | 39.50 | 0.22% | 17,871.00 | 17,977.00 | 17,869.00 | 774 |
| 16 Abr 2024 | 17,908.00 | 244.50 | 1.38% | 17,865.00 | 17,968.00 | 17,790.00 | 415 |
| 15 Abr 2024 | 17,663.50 | -369.50 | -2.05% | 17,665.00 | 17,699.00 | 17,481.00 | 1,877 |
| 12 Abr 2024 | 18,033.00 | 548.50 | 3.14% | 17,899.00 | 18,181.00 | 17,899.00 | 2,836 |
| 11 Abr 2024 | 17,484.50 | 37.50 | 0.21% | 17,435.00 | 17,503.00 | 17,393.00 | 1,369 |
| 10 Abr 2024 | 17,447.00 | 113.00 | 0.65% | 17,392.00 | 17,501.00 | 17,276.00 | 2,478 |
| 09 Abr 2024 | 17,334.00 | 88.00 | 0.51% | 17,346.00 | 17,463.00 | 17,304.00 | 2,442 |
| 08 Abr 2024 | 17,246.00 | 8.00 | 0.05% | 17,311.00 | 17,344.00 | 17,205.00 | 1,861 |
| 05 Abr 2024 | 17,238.00 | 297.00 | 1.75% | 16,898.00 | 17,238.00 | 16,830.00 | 746 |
| 04 Abr 2024 | 16,941.00 | 3.00 | 0.02% | 16,988.00 | 16,992.00 | 16,873.00 | 4,252 |
| 03 Abr 2024 | 16,938.00 | 147.50 | 0.88% | 16,758.00 | 16,952.00 | 16,758.00 | 1,882 |
| 02 Abr 2024 | 16,790.50 | 345.00 | 2.10% | 16,812.00 | 16,944.00 | 16,790.00 | 3,475 |
| 28 Mar 2024 | 16,445.50 | 199.50 | 1.23% | 16,259.00 | 16,445.50 | 16,251.00 | 4,433 |
| 27 Mar 2024 | 16,246.00 | 110.50 | 0.68% | 16,169.00 | 16,300.00 | 16,156.00 | 2,395 |
| 26 Mar 2024 | 16,135.50 | 12.50 | 0.08% | 16,106.00 | 16,239.00 | 16,097.00 | 1,887 |
| 25 Mar 2024 | 16,123.00 | 44.00 | 0.27% | 16,086.00 | 16,123.00 | 16,073.00 | 4,829 |
| 22 Mar 2024 | 16,079.00 | -4.00 | -0.02% | 16,110.00 | 16,145.00 | 16,079.00 | 3,046 |
| 21 Mar 2024 | 16,083.00 | 203.50 | 1.28% | 16,149.00 | 16,207.00 | 16,005.00 | 4,998 |
| 20 Mar 2024 | 15,879.50 | 32.50 | 0.21% | 15,890.00 | 15,980.00 | 15,845.00 | 2,891 |
| 19 Mar 2024 | 15,847.00 | -34.00 | -0.21% | 15,887.00 | 15,906.00 | 15,847.00 | 1,650 |
| 18 Mar 2024 | 15,881.00 | -16.00 | -0.10% | 15,809.00 | 15,896.00 | 15,809.00 | 3,532 |
| 15 Mar 2024 | 15,897.00 | 44.00 | 0.28% | 15,926.00 | 15,939.00 | 15,855.00 | 1,722 |
| 14 Mar 2024 | 15,853.00 | -47.50 | -0.30% | 15,854.00 | 15,868.00 | 15,824.00 | 3,824 |
| 13 Mar 2024 | 15,900.50 | 58.00 | 0.37% | 15,816.00 | 15,900.50 | 15,816.00 | 7,743 |
| 12 Mar 2024 | 15,842.50 | -98.50 | -0.62% | 15,936.00 | 15,945.00 | 15,807.00 | 3,747 |
| 11 Mar 2024 | 15,941.00 | 106.50 | 0.67% | 15,868.00 | 15,983.00 | 15,866.00 | 3,277 |
| 08 Mar 2024 | 15,834.50 | 46.00 | 0.29% | 15,799.00 | 15,874.00 | 15,750.00 | 10,146 |
| 07 Mar 2024 | 15,788.50 | 24.00 | 0.15% | 15,850.00 | 15,882.00 | 15,731.00 | 2,847 |
| 06 Mar 2024 | 15,764.50 | 115.00 | 0.73% | 15,673.00 | 15,800.00 | 15,643.00 | 3,558 |
| 05 Mar 2024 | 15,649.50 | 41.50 | 0.27% | 15,649.00 | 15,761.00 | 15,528.00 | 2,485 |
| 04 Mar 2024 | 15,608.00 | 236.00 | 1.54% | 15,408.00 | 15,608.00 | 15,377.00 | 1,850 |
| 01 Mar 2024 | 15,372.00 | 217.50 | 1.44% | 15,147.00 | 15,372.00 | 15,147.00 | 4,110 |
| 29 Feb 2024 | 15,154.50 | 106.00 | 0.70% | 15,075.00 | 15,158.00 | 15,017.00 | 1,931 |
| 28 Feb 2024 | 15,048.50 | 40.00 | 0.27% | 15,003.00 | 15,074.00 | 14,999.00 | 1,219 |
| 27 Feb 2024 | 15,008.50 | 8.00 | 0.05% | 15,024.00 | 15,037.00 | 14,995.00 | 3,038 |
| 26 Feb 2024 | 15,000.50 | -23.00 | -0.15% | 15,013.00 | 15,014.00 | 14,959.00 | 3,443 |
| 23 Feb 2024 | 15,023.50 | 40.50 | 0.27% | 14,923.00 | 15,023.50 | 14,914.00 | 1,476 |
| 22 Feb 2024 | 14,983.00 | -34.50 | -0.23% | 14,971.00 | 15,021.00 | 14,971.00 | 2,835 |
| 21 Feb 2024 | 15,017.50 | 4.00 | 0.03% | 15,051.00 | 15,063.00 | 15,017.50 | 4,747 |
| 20 Feb 2024 | 15,013.50 | 15.00 | 0.10% | 15,037.00 | 15,065.00 | 14,993.00 | 5,912 |
| 19 Feb 2024 | 14,998.50 | 61.00 | 0.41% | 14,991.00 | 14,998.50 | 14,984.00 | 942 |
