Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
PHYS.U Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 18.07 | 0.02 | 0.11% | 18.11 | 18.11 | 18.07 | 2,053 |
| 27 Jun 2024 | 18.05 | 0.01 | 0.06% | 18.05 | 18.05 | 18.05 | 2,700 |
| 26 Jun 2024 | 18.04 | 0.00 | 0.00% | 18.04 | 18.04 | 18.04 | 0 |
| 25 Jun 2024 | 18.04 | -0.08 | -0.44% | 18.02 | 18.04 | 18.02 | 10,197 |
| 24 Jun 2024 | 18.12 | 0.10 | 0.55% | 18.07 | 18.12 | 18.07 | 580 |
| 21 Jun 2024 | 18.02 | -0.28 | -1.53% | 18.02 | 18.05 | 18.02 | 5,055 |
| 20 Jun 2024 | 18.30 | 0.24 | 1.33% | 18.27 | 18.40 | 18.27 | 3,557 |
| 19 Jun 2024 | 18.06 | -0.04 | -0.22% | 18.06 | 18.06 | 18.06 | 556 |
| 18 Jun 2024 | 18.10 | 0.08 | 0.44% | 18.00 | 18.10 | 18.00 | 2,940 |
| 17 Jun 2024 | 18.02 | -0.12 | -0.66% | 18.02 | 18.02 | 18.02 | 335 |
| 14 Jun 2024 | 18.14 | 0.35 | 1.97% | 18.10 | 18.14 | 18.10 | 650 |
| 13 Jun 2024 | 17.79 | -0.24 | -1.33% | 17.79 | 17.79 | 17.79 | 124 |
| 12 Jun 2024 | 18.03 | 0.03 | 0.17% | 18.07 | 18.15 | 18.03 | 1,253 |
| 11 Jun 2024 | 18.00 | 0.02 | 0.11% | 18.01 | 18.01 | 18.00 | 450 |
| 10 Jun 2024 | 17.98 | -0.02 | -0.11% | 17.98 | 17.98 | 17.98 | 1,030 |
| 07 Jun 2024 | 18.00 | -0.46 | -2.49% | 18.10 | 18.10 | 18.00 | 2,220 |
| 06 Jun 2024 | 18.46 | 0.23 | 1.26% | 18.41 | 18.46 | 18.41 | 1,600 |
| 05 Jun 2024 | 18.23 | 0.18 | 1.00% | 18.20 | 18.23 | 18.13 | 2,624 |
| 04 Jun 2024 | 18.05 | -0.20 | -1.10% | 18.12 | 18.12 | 18.05 | 3,695 |
| 03 Jun 2024 | 18.25 | 0.12 | 0.66% | 18.25 | 18.25 | 18.25 | 161 |
| 31 May 2024 | 18.13 | -0.04 | -0.22% | 18.31 | 18.31 | 18.13 | 550 |
| 30 May 2024 | 18.17 | 0.03 | 0.17% | 18.21 | 18.21 | 18.17 | 200 |
| 29 May 2024 | 18.14 | -0.15 | -0.82% | 18.13 | 18.14 | 18.13 | 4,475 |
| 28 May 2024 | 18.29 | 0.17 | 0.94% | 18.29 | 18.32 | 18.23 | 1,580 |
| 27 May 2024 | 18.12 | 0.00 | 0.00% | 18.12 | 18.12 | 18.12 | 2 |
| 24 May 2024 | 18.12 | 0.02 | 0.11% | 18.12 | 18.12 | 18.12 | 102 |
| 23 May 2024 | 18.10 | -0.38 | -2.06% | 18.25 | 18.25 | 18.10 | 860 |
| 22 May 2024 | 18.48 | -0.36 | -1.91% | 18.73 | 18.73 | 18.48 | 2,083 |
| 21 May 2024 | 18.84 | 0.09 | 0.48% | 18.90 | 18.90 | 18.84 | 2,053 |
| 17 May 2024 | 18.75 | 0.25 | 1.35% | 18.74 | 18.75 | 18.70 | 13,759 |
| 16 May 2024 | 18.50 | -0.03 | -0.16% | 18.50 | 18.50 | 18.43 | 2,423 |
| 15 May 2024 | 18.53 | 0.28 | 1.53% | 18.27 | 18.53 | 18.25 | 2,400 |
| 14 May 2024 | 18.25 | 0.15 | 0.83% | 18.19 | 18.25 | 18.19 | 200 |
| 13 May 2024 | 18.10 | -0.25 | -1.36% | 18.24 | 18.24 | 18.10 | 3,825 |
| 10 May 2024 | 18.35 | 0.21 | 1.16% | 18.32 | 18.38 | 18.30 | 4,070 |
| 09 May 2024 | 18.14 | 0.26 | 1.45% | 17.91 | 18.14 | 17.91 | 3,100 |
| 08 May 2024 | 17.88 | -0.05 | -0.28% | 17.83 | 17.90 | 17.83 | 800 |
| 07 May 2024 | 17.93 | -0.10 | -0.55% | 17.93 | 17.93 | 17.93 | 1,600 |
| 06 May 2024 | 18.03 | 0.36 | 2.04% | 17.99 | 18.03 | 17.99 | 1,256 |
| 03 May 2024 | 17.67 | -0.28 | -1.56% | 17.69 | 17.69 | 17.67 | 5,000 |
| 02 May 2024 | 17.95 | 0.00 | 0.00% | 17.95 | 17.95 | 17.95 | 5 |
| 01 May 2024 | 17.95 | 0.22 | 1.24% | 17.92 | 17.96 | 17.92 | 2,600 |
| 30 Abr 2024 | 17.73 | -0.38 | -2.10% | 17.89 | 17.90 | 17.73 | 4,025 |
| 29 Abr 2024 | 18.11 | 0.01 | 0.06% | 18.08 | 18.18 | 18.05 | 4,500 |
| 26 Abr 2024 | 18.10 | 0.00 | 0.00% | 18.18 | 18.18 | 18.10 | 21,303 |
| 25 Abr 2024 | 18.10 | 0.03 | 0.17% | 18.00 | 18.15 | 17.98 | 17,700 |
| 24 Abr 2024 | 18.07 | 0.07 | 0.39% | 18.00 | 18.07 | 18.00 | 200 |
| 23 Abr 2024 | 18.00 | -0.04 | -0.22% | 17.87 | 18.04 | 17.87 | 7,536 |
| 22 Abr 2024 | 18.04 | -0.42 | -2.28% | 18.07 | 18.07 | 18.04 | 570 |
| 19 Abr 2024 | 18.46 | 0.00 | 0.00% | 18.46 | 18.46 | 18.46 | 5 |
| 18 Abr 2024 | 18.46 | 0.08 | 0.44% | 18.44 | 18.47 | 18.44 | 1,500 |
| 17 Abr 2024 | 18.38 | -0.11 | -0.59% | 18.46 | 18.46 | 18.38 | 1,130 |
| 16 Abr 2024 | 18.49 | 0.08 | 0.43% | 18.33 | 18.50 | 18.33 | 7,373 |
| 15 Abr 2024 | 18.41 | 0.31 | 1.71% | 17.97 | 18.41 | 17.97 | 1,800 |
| 12 Abr 2024 | 18.10 | -0.29 | -1.58% | 18.54 | 18.72 | 18.10 | 4,844 |
| 11 Abr 2024 | 18.39 | 0.33 | 1.83% | 18.15 | 18.39 | 18.15 | 4,821 |
| 10 Abr 2024 | 18.06 | -0.04 | -0.22% | 18.10 | 18.10 | 18.06 | 250 |
| 09 Abr 2024 | 18.10 | 0.10 | 0.56% | 18.25 | 18.25 | 18.10 | 472 |
| 08 Abr 2024 | 18.00 | 0.00 | 0.00% | 18.00 | 18.00 | 18.00 | 126 |
| 05 Abr 2024 | 18.00 | 0.21 | 1.18% | 17.89 | 18.06 | 17.89 | 1,630 |
| 04 Abr 2024 | 17.79 | -0.01 | -0.06% | 17.89 | 17.94 | 17.79 | 6,900 |
| 03 Abr 2024 | 17.80 | 0.10 | 0.56% | 17.73 | 17.83 | 17.72 | 4,000 |
