Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
PHPT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 94.25 | -1.04 | -1.09% | 94.56 | 96.00 | 94.25 | 1,212 |
| 30 May 2024 | 95.29 | -0.55 | -0.57% | 94.63 | 95.67 | 94.38 | 64,574 |
| 29 May 2024 | 95.84 | -1.79 | -1.83% | 97.92 | 97.92 | 95.42 | 2,796 |
| 28 May 2024 | 97.63 | 3.06 | 3.24% | 96.80 | 97.90 | 96.37 | 2,288 |
| 24 May 2024 | 94.57 | -0.44 | -0.46% | 94.13 | 95.36 | 93.65 | 462 |
| 23 May 2024 | 95.01 | -1.45 | -1.50% | 94.98 | 96.17 | 94.65 | 117,565 |
| 22 May 2024 | 96.46 | -1.27 | -1.30% | 96.95 | 97.34 | 95.97 | 726,937 |
| 21 May 2024 | 97.73 | 0.45 | 0.46% | 95.73 | 97.73 | 95.30 | 291,839 |
| 20 May 2024 | 97.285 | -1.93 | -1.95% | 99.19 | 100.29 | 96.71 | 221,147 |
| 17 May 2024 | 99.215 | 2.23 | 2.29% | 98.32 | 99.43 | 97.12 | 6,122 |
| 16 May 2024 | 96.99 | -0.25 | -0.26% | 97.91 | 99.25 | 96.55 | 10,453 |
| 15 May 2024 | 97.24 | 2.23 | 2.35% | 96.95 | 97.82 | 95.81 | 1,052,411 |
| 14 May 2024 | 95.01 | 2.88 | 3.13% | 92.50 | 95.01 | 92.32 | 6,312 |
| 13 May 2024 | 92.13 | 0.81 | 0.89% | 91.77 | 93.32 | 91.71 | 1,863 |
| 10 May 2024 | 91.315 | 1.07 | 1.19% | 91.06 | 91.94 | 90.84 | 6,706 |
| 09 May 2024 | 90.245 | 0.59 | 0.66% | 90.25 | 90.43 | 89.62 | 4,428 |
| 08 May 2024 | 89.65 | -0.45 | -0.50% | 90.12 | 90.37 | 88.72 | 9,800 |
| 07 May 2024 | 90.10 | 2.54 | 2.89% | 88.39 | 90.58 | 87.74 | 207,467 |
| 03 May 2024 | 87.565 | -0.17 | -0.19% | 87.92 | 89.33 | 87.565 | 2,730 |
| 02 May 2024 | 87.735 | -0.42 | -0.47% | 88.28 | 88.35 | 86.81 | 1,347 |
| 01 May 2024 | 88.15 | 2.14 | 2.49% | 86.16 | 88.15 | 86.10 | 2,836 |
| 30 Abr 2024 | 86.01 | -1.34 | -1.53% | 86.79 | 86.86 | 85.80 | 1,275 |
| 29 Abr 2024 | 87.35 | 3.15 | 3.73% | 85.05 | 87.36 | 85.02 | 5,078 |
| 26 Abr 2024 | 84.205 | -0.07 | -0.08% | 85.29 | 85.29 | 84.08 | 642,272 |
| 25 Abr 2024 | 84.275 | 0.88 | 1.06% | 83.72 | 84.275 | 82.80 | 430,376 |
| 24 Abr 2024 | 83.395 | -0.84 | -0.99% | 84.12 | 84.82 | 83.23 | 237,157 |
| 23 Abr 2024 | 84.23 | -0.62 | -0.73% | 83.89 | 84.33 | 83.19 | 896,454 |
| 22 Abr 2024 | 84.85 | -1.04 | -1.21% | 85.68 | 85.68 | 84.85 | 7,762 |
| 19 Abr 2024 | 85.885 | -1.69 | -1.92% | 86.88 | 87.06 | 85.64 | 6,402 |
| 18 Abr 2024 | 87.57 | -0.06 | -0.07% | 86.90 | 87.66 | 86.40 | 2,947 |
| 17 Abr 2024 | 87.63 | -1.42 | -1.59% | 87.78 | 88.38 | 87.17 | 136,001 |
| 16 Abr 2024 | 89.05 | 0.16 | 0.19% | 88.83 | 89.26 | 88.19 | 34,601 |
| 15 Abr 2024 | 88.885 | -2.80 | -3.05% | 89.80 | 89.80 | 88.46 | 68,810 |
| 12 Abr 2024 | 91.68 | 2.27 | 2.53% | 91.79 | 92.25 | 91.50 | 10,419 |
| 11 Abr 2024 | 89.415 | 0.71 | 0.79% | 89.08 | 90.29 | 89.05 | 2,220 |
| 10 Abr 2024 | 88.71 | -0.50 | -0.56% | 90.14 | 90.65 | 88.65 | 2,117 |
| 09 Abr 2024 | 89.21 | -0.14 | -0.16% | 89.87 | 91.00 | 89.21 | 11,051 |
| 08 Abr 2024 | 89.35 | 3.80 | 4.45% | 85.82 | 89.35 | 85.82 | 13,967 |
| 05 Abr 2024 | 85.545 | -1.48 | -1.70% | 85.26 | 85.62 | 84.44 | 15,875 |
| 04 Abr 2024 | 87.02 | 0.76 | 0.88% | 86.45 | 87.02 | 85.90 | 7,187 |
| 03 Abr 2024 | 86.26 | 1.62 | 1.91% | 84.83 | 86.26 | 84.46 | 3,239 |
| 02 Abr 2024 | 84.64 | 0.81 | 0.97% | 83.60 | 85.55 | 83.60 | 6,980 |
| 28 Mar 2024 | 83.83 | 1.30 | 1.58% | 82.54 | 83.95 | 82.38 | 13,709 |
| 27 Mar 2024 | 82.525 | -0.95 | -1.14% | 82.58 | 82.76 | 81.91 | 3,895 |
| 26 Mar 2024 | 83.475 | -0.16 | -0.19% | 83.18 | 84.00 | 83.18 | 843 |
| 25 Mar 2024 | 83.63 | 1.15 | 1.39% | 83.55 | 83.90 | 83.34 | 538 |
| 22 Mar 2024 | 82.48 | -1.41 | -1.68% | 83.31 | 83.44 | 82.48 | 885 |
| 21 Mar 2024 | 83.89 | 1.22 | 1.48% | 84.18 | 84.56 | 83.34 | 67,245 |
| 20 Mar 2024 | 82.67 | 0.02 | 0.02% | 82.04 | 82.87 | 82.04 | 2,547 |
| 19 Mar 2024 | 82.655 | -1.82 | -2.15% | 83.47 | 83.47 | 82.27 | 5,244 |
| 18 Mar 2024 | 84.47 | -2.13 | -2.46% | 85.06 | 85.06 | 84.36 | 16,403 |
| 15 Mar 2024 | 86.60 | 1.01 | 1.18% | 86.52 | 87.45 | 86.30 | 1,224 |
| 14 Mar 2024 | 85.59 | -1.04 | -1.20% | 86.69 | 86.73 | 85.54 | 305 |
| 13 Mar 2024 | 86.63 | 1.68 | 1.98% | 85.77 | 86.63 | 85.37 | 4,118 |
| 12 Mar 2024 | 84.95 | -1.31 | -1.52% | 85.65 | 85.65 | 84.43 | 1,411 |
| 11 Mar 2024 | 86.26 | 2.62 | 3.13% | 84.96 | 86.29 | 84.85 | 23,340 |
| 08 Mar 2024 | 83.645 | -1.17 | -1.38% | 84.68 | 85.35 | 83.645 | 23,824 |
| 07 Mar 2024 | 84.815 | 1.13 | 1.35% | 83.67 | 85.17 | 83.56 | 3,833 |
| 06 Mar 2024 | 83.685 | 2.38 | 2.92% | 81.65 | 83.685 | 81.63 | 3,817 |
| 05 Mar 2024 | 81.31 | -1.69 | -2.03% | 82.32 | 82.32 | 81.31 | 2,218 |
| 04 Mar 2024 | 82.995 | 1.41 | 1.72% | 82.30 | 82.995 | 81.94 | 2,112 |
