Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
PHI1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 24.39 | -0.07 | -0.29% | 24.46 | 24.48 | 24.15 | 8,398 |
| 03 Jun 2024 | 24.46 | -0.54 | -2.16% | 25.07 | 25.14 | 24.42 | 6,295 |
| 31 May 2024 | 25.00 | -0.24 | -0.95% | 25.30 | 25.31 | 24.86 | 6,709 |
| 30 May 2024 | 25.24 | 0.01 | 0.04% | 25.08 | 25.32 | 24.96 | 6,226 |
| 29 May 2024 | 25.23 | 0.09 | 0.36% | 25.11 | 25.30 | 25.01 | 19,038 |
| 28 May 2024 | 25.14 | 0.16 | 0.64% | 24.99 | 25.32 | 24.99 | 20,680 |
| 27 May 2024 | 24.98 | 0.18 | 0.73% | 24.94 | 24.99 | 24.83 | 7,247 |
| 24 May 2024 | 24.80 | 0.38 | 1.56% | 24.33 | 24.84 | 24.21 | 7,451 |
| 23 May 2024 | 24.42 | -0.80 | -3.17% | 25.16 | 25.30 | 24.26 | 10,675 |
| 22 May 2024 | 25.22 | -0.06 | -0.24% | 25.27 | 25.27 | 24.97 | 6,897 |
| 21 May 2024 | 25.28 | 0.07 | 0.28% | 25.13 | 25.33 | 25.02 | 11,941 |
| 20 May 2024 | 25.21 | -0.48 | -1.87% | 25.66 | 25.80 | 25.21 | 7,202 |
| 17 May 2024 | 25.69 | 0.49 | 1.94% | 25.21 | 25.90 | 25.21 | 26,356 |
| 16 May 2024 | 25.20 | 0.02 | 0.08% | 25.19 | 25.61 | 25.15 | 12,892 |
| 15 May 2024 | 25.18 | 0.23 | 0.92% | 24.99 | 25.30 | 24.99 | 19,568 |
| 14 May 2024 | 24.95 | -0.03 | -0.12% | 24.96 | 25.17 | 24.95 | 15,058 |
| 13 May 2024 | 24.98 | -0.09 | -0.36% | 25.06 | 25.54 | 24.94 | 33,844 |
| 10 May 2024 | 25.07 | 0.52 | 2.12% | 24.60 | 25.08 | 24.60 | 14,590 |
| 09 May 2024 | 24.55 | 0.27 | 1.11% | 24.17 | 24.63 | 24.04 | 7,742 |
| 08 May 2024 | 24.28 | -0.33 | -1.34% | 24.75 | 24.75 | 24.20 | 17,997 |
| 07 May 2024 | 24.61 | -0.31 | -1.24% | 24.76 | 25.06 | 24.60 | 19,798 |
| 06 May 2024 | 24.92 | -0.08 | -0.32% | 24.84 | 25.10 | 24.65 | 17,256 |
| 03 May 2024 | 25.00 | 0.29 | 1.17% | 24.90 | 25.19 | 24.83 | 13,610 |
| 02 May 2024 | 24.71 | -0.34 | -1.36% | 25.11 | 25.17 | 24.70 | 27,363 |
| 30 Abr 2024 | 25.05 | 0.05 | 0.20% | 25.20 | 25.90 | 24.96 | 145,497 |
| 29 Abr 2024 | 25.00 | 5.31 | 26.97% | 20.97 | 28.99 | 20.97 | 655,878 |
| 26 Abr 2024 | 19.69 | 0.35 | 1.81% | 19.30 | 19.785 | 19.295 | 10,480 |
| 25 Abr 2024 | 19.34 | -0.31 | -1.58% | 19.555 | 19.65 | 19.255 | 7,934 |
| 24 Abr 2024 | 19.65 | 0.02 | 0.13% | 19.715 | 19.86 | 19.575 | 9,636 |
| 23 Abr 2024 | 19.625 | 0.27 | 1.42% | 19.385 | 19.625 | 19.34 | 11,077 |
| 22 Abr 2024 | 19.35 | 0.60 | 3.20% | 18.92 | 19.35 | 18.885 | 9,981 |
| 19 Abr 2024 | 18.75 | -0.07 | -0.35% | 18.65 | 18.885 | 18.60 | 21,721 |
| 18 Abr 2024 | 18.815 | -0.10 | -0.53% | 19.025 | 19.045 | 18.625 | 6,408 |
| 17 Abr 2024 | 18.915 | -0.31 | -1.61% | 19.15 | 19.15 | 18.62 | 15,095 |
| 16 Abr 2024 | 19.225 | -0.02 | -0.10% | 19.115 | 19.415 | 19.115 | 6,126 |
| 15 Abr 2024 | 19.245 | 0.28 | 1.45% | 18.92 | 19.51 | 18.865 | 13,474 |
| 12 Abr 2024 | 18.97 | -0.30 | -1.53% | 19.21 | 19.74 | 18.97 | 13,230 |
| 11 Abr 2024 | 19.265 | 0.16 | 0.86% | 19.125 | 19.265 | 18.99 | 11,173 |
| 10 Abr 2024 | 19.10 | 0.15 | 0.79% | 19.19 | 20.40 | 18.96 | 19,772 |
| 09 Abr 2024 | 18.95 | 0.06 | 0.32% | 18.875 | 19.09 | 18.80 | 15,368 |
| 08 Abr 2024 | 18.89 | 0.26 | 1.40% | 18.575 | 19.025 | 18.54 | 18,758 |
| 05 Abr 2024 | 18.63 | -0.27 | -1.40% | 18.90 | 18.94 | 18.395 | 40,412 |
| 04 Abr 2024 | 18.895 | 0.05 | 0.27% | 18.94 | 19.07 | 18.89 | 22,503 |
| 03 Abr 2024 | 18.845 | 0.25 | 1.34% | 18.53 | 18.905 | 18.53 | 13,608 |
| 02 Abr 2024 | 18.595 | 0.00 | 0.03% | 18.58 | 18.73 | 18.475 | 10,977 |
| 28 Mar 2024 | 18.59 | -0.26 | -1.38% | 18.862 | 18.862 | 18.558 | 4,870 |
| 27 Mar 2024 | 18.85 | 0.32 | 1.70% | 18.558 | 18.884 | 18.558 | 15,885 |
| 26 Mar 2024 | 18.534 | 0.17 | 0.94% | 18.39 | 18.59 | 18.378 | 16,173 |
| 25 Mar 2024 | 18.362 | -0.20 | -1.08% | 18.46 | 18.55 | 18.362 | 26,759 |
| 22 Mar 2024 | 18.562 | -0.25 | -1.34% | 18.754 | 18.766 | 18.46 | 19,034 |
| 21 Mar 2024 | 18.814 | -0.09 | -0.50% | 18.972 | 19.096 | 18.468 | 14,078 |
| 20 Mar 2024 | 18.908 | -0.27 | -1.42% | 19.204 | 19.204 | 18.736 | 15,282 |
| 19 Mar 2024 | 19.18 | 0.12 | 0.64% | 19.048 | 19.226 | 18.964 | 9,003 |
| 18 Mar 2024 | 19.058 | -0.33 | -1.71% | 19.39 | 19.454 | 19.058 | 9,933 |
| 15 Mar 2024 | 19.39 | -0.38 | -1.90% | 19.748 | 19.794 | 19.338 | 4,438 |
| 14 Mar 2024 | 19.766 | 0.00 | -0.02% | 19.73 | 19.864 | 19.668 | 11,083 |
| 13 Mar 2024 | 19.77 | 0.18 | 0.93% | 19.526 | 19.83 | 19.522 | 18,256 |
| 12 Mar 2024 | 19.588 | -0.02 | -0.08% | 19.576 | 19.69 | 19.53 | 9,812 |
| 11 Mar 2024 | 19.604 | 0.52 | 2.74% | 19.004 | 19.658 | 18.944 | 10,693 |
| 08 Mar 2024 | 19.082 | -0.08 | -0.41% | 19.128 | 19.21 | 19.026 | 13,823 |
| 07 Mar 2024 | 19.16 | 0.44 | 2.34% | 18.674 | 19.256 | 18.674 | 23,180 |
