Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PHI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 23.88 | 0.31 | 1.32% | 23.90 | 23.90 | 23.44 | 35,879 |
| 02 May 2024 | 23.57 | -0.11 | -0.46% | 23.41 | 23.94 | 23.30 | 38,440 |
| 01 May 2024 | 23.68 | -0.07 | -0.29% | 23.61 | 23.95 | 23.61 | 18,330 |
| 30 Abr 2024 | 23.75 | -0.32 | -1.33% | 23.89 | 23.89 | 23.40 | 48,368 |
| 29 Abr 2024 | 24.07 | 0.28 | 1.18% | 23.93 | 24.16 | 23.90 | 34,022 |
| 26 Abr 2024 | 23.79 | 0.49 | 2.10% | 23.43 | 23.82 | 23.43 | 30,635 |
| 25 Abr 2024 | 23.30 | -0.02 | -0.09% | 23.12 | 23.6099 | 23.12 | 29,224 |
| 24 Abr 2024 | 23.32 | -0.39 | -1.64% | 23.63 | 23.645 | 23.24 | 37,423 |
| 23 Abr 2024 | 23.71 | 0.72 | 3.13% | 23.21 | 23.76 | 23.21 | 39,525 |
| 22 Abr 2024 | 22.99 | -0.17 | -0.73% | 23.20 | 23.20 | 22.76 | 42,873 |
| 19 Abr 2024 | 23.16 | 0.41 | 1.80% | 22.85 | 23.255 | 22.66 | 48,593 |
| 18 Abr 2024 | 22.75 | -0.14 | -0.61% | 22.83 | 22.87 | 22.56 | 26,340 |
| 17 Abr 2024 | 22.89 | -0.05 | -0.22% | 23.13 | 23.20 | 22.88 | 43,043 |
| 16 Abr 2024 | 22.94 | -1.00 | -4.18% | 22.95 | 23.50 | 22.81 | 80,740 |
| 15 Abr 2024 | 23.94 | 0.14 | 0.59% | 24.03 | 24.03 | 23.66 | 36,477 |
| 12 Abr 2024 | 23.80 | -0.17 | -0.71% | 24.02 | 24.02 | 23.5501 | 30,736 |
| 11 Abr 2024 | 23.97 | -0.25 | -1.03% | 24.13 | 24.13 | 23.76 | 28,857 |
| 10 Abr 2024 | 24.22 | -0.26 | -1.06% | 24.47 | 24.48 | 24.05 | 21,004 |
| 09 Abr 2024 | 24.48 | 0.16 | 0.66% | 24.45 | 24.61 | 24.24 | 24,009 |
| 08 Abr 2024 | 24.32 | 0.52 | 2.18% | 24.13 | 24.52 | 24.13 | 40,036 |
| 05 Abr 2024 | 23.80 | -0.01 | -0.04% | 23.87 | 23.94 | 23.55 | 28,758 |
| 04 Abr 2024 | 23.81 | -0.26 | -1.08% | 24.32 | 24.32 | 23.76 | 28,190 |
| 03 Abr 2024 | 24.07 | 0.06 | 0.25% | 23.85 | 24.26 | 23.79 | 44,945 |
| 02 Abr 2024 | 24.01 | -0.47 | -1.92% | 24.19 | 24.48 | 23.79 | 32,389 |
| 01 Abr 2024 | 24.48 | -0.18 | -0.73% | 24.75 | 24.75 | 24.26 | 45,878 |
| 28 Mar 2024 | 24.66 | 0.24 | 0.98% | 24.50 | 24.66 | 24.33 | 43,781 |
| 27 Mar 2024 | 24.42 | 0.30 | 1.24% | 24.11 | 24.45 | 24.11 | 21,381 |
| 26 Mar 2024 | 24.12 | 0.33 | 1.39% | 24.13 | 24.38 | 24.08 | 40,145 |
| 25 Mar 2024 | 23.79 | 0.08 | 0.34% | 23.87 | 23.87 | 23.60 | 30,629 |
| 22 Mar 2024 | 23.71 | -0.72 | -2.95% | 24.43 | 24.43 | 23.71 | 50,787 |
| 21 Mar 2024 | 24.43 | 0.04 | 0.16% | 24.53 | 24.59 | 24.16 | 35,369 |
| 20 Mar 2024 | 24.39 | 0.24 | 0.99% | 24.29 | 24.56 | 23.94 | 88,156 |
| 19 Mar 2024 | 24.15 | -0.88 | -3.52% | 24.35 | 24.50 | 24.12 | 85,089 |
| 18 Mar 2024 | 25.03 | 0.15 | 0.60% | 24.45 | 25.38 | 24.45 | 168,951 |
| 15 Mar 2024 | 24.88 | -0.61 | -2.39% | 25.00 | 25.19 | 24.27 | 2,062,656 |
| 14 Mar 2024 | 25.49 | -0.19 | -0.74% | 25.58 | 25.66 | 24.96 | 342,788 |
| 13 Mar 2024 | 25.68 | -0.05 | -0.19% | 25.63 | 26.34 | 25.39 | 372,586 |
| 12 Mar 2024 | 25.73 | -1.26 | -4.67% | 25.85 | 25.99 | 24.83 | 554,760 |
| 11 Mar 2024 | 26.99 | 3.87 | 16.74% | 24.75 | 30.39 | 24.53 | 1,046,025 |
| 08 Mar 2024 | 23.12 | 0.18 | 0.78% | 23.00 | 23.25 | 23.00 | 13,704 |
| 07 Mar 2024 | 22.94 | 0.02 | 0.09% | 22.59 | 22.94 | 22.59 | 17,487 |
| 06 Mar 2024 | 22.92 | 0.13 | 0.57% | 23.30 | 23.30 | 22.75 | 14,227 |
| 05 Mar 2024 | 22.79 | -0.13 | -0.57% | 22.77 | 22.98 | 22.71 | 22,139 |
| 04 Mar 2024 | 22.92 | -0.05 | -0.22% | 22.85 | 22.98 | 22.80 | 9,473 |
| 01 Mar 2024 | 22.97 | -0.07 | -0.30% | 22.92 | 22.99 | 22.75 | 14,898 |
| 29 Feb 2024 | 23.04 | -0.13 | -0.56% | 23.14 | 23.16 | 22.66 | 27,994 |
| 28 Feb 2024 | 23.17 | 0.19 | 0.83% | 22.98 | 23.28 | 22.76 | 16,973 |
| 27 Feb 2024 | 22.98 | 0.64 | 2.86% | 22.34 | 22.98 | 22.34 | 30,943 |
| 26 Feb 2024 | 22.34 | -0.71 | -3.08% | 22.95 | 23.075 | 22.23 | 39,027 |
| 23 Feb 2024 | 23.05 | 0.03 | 0.13% | 22.94 | 23.19 | 22.94 | 8,368 |
| 22 Feb 2024 | 23.02 | 0.09 | 0.39% | 22.86 | 23.2299 | 22.86 | 14,085 |
| 21 Feb 2024 | 22.93 | 0.12 | 0.53% | 22.89 | 23.18 | 22.88 | 10,621 |
| 20 Feb 2024 | 22.81 | -0.24 | -1.04% | 23.00 | 23.14 | 22.67 | 15,997 |
| 16 Feb 2024 | 23.05 | -0.01 | -0.04% | 22.92 | 23.1604 | 22.92 | 9,378 |
| 15 Feb 2024 | 23.06 | 0.06 | 0.26% | 23.12 | 23.27 | 23.01 | 8,691 |
| 14 Feb 2024 | 23.00 | 0.23 | 1.01% | 22.95 | 23.12 | 22.83 | 12,734 |
| 13 Feb 2024 | 22.77 | -0.43 | -1.85% | 22.87 | 22.87 | 22.67 | 12,413 |
| 12 Feb 2024 | 23.20 | -0.18 | -0.77% | 23.24 | 23.38 | 22.98 | 21,018 |
| 09 Feb 2024 | 23.38 | 0.23 | 0.99% | 23.09 | 23.38 | 23.02 | 25,430 |
| 08 Feb 2024 | 23.15 | -0.20 | -0.86% | 23.24 | 23.24 | 23.05 | 12,809 |
| 07 Feb 2024 | 23.35 | 0.02 | 0.09% | 23.26 | 23.47 | 23.03 | 23,140 |
| 06 Feb 2024 | 23.33 | 0.97 | 4.34% | 22.46 | 23.48 | 22.46 | 54,257 |
