PHNM Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.50 | 0.02 | 4.17% | 0.48 | 0.50 | 0.47 | 24,994 |
27 Jun 2024 | 0.48 | 0.00 | 0.00% | 0.50 | 0.50 | 0.48 | 30,000 |
26 Jun 2024 | 0.48 | 0.01 | 2.13% | 0.47 | 0.49 | 0.47 | 18,984 |
25 Jun 2024 | 0.47 | -0.015 | -3.09% | 0.48 | 0.48 | 0.47 | 12,400 |
24 Jun 2024 | 0.485 | -0.055 | -10.19% | 0.55 | 0.55 | 0.485 | 81,900 |
21 Jun 2024 | 0.54 | 0.00 | 0.00% | 0.55 | 0.55 | 0.53 | 22,500 |
20 Jun 2024 | 0.54 | 0.01 | 1.89% | 0.54 | 0.54 | 0.50 | 114,856 |
19 Jun 2024 | 0.53 | 0.04 | 8.16% | 0.50 | 0.55 | 0.49 | 82,100 |
18 Jun 2024 | 0.49 | 0.04 | 8.89% | 0.45 | 0.49 | 0.445 | 143,100 |
17 Jun 2024 | 0.45 | 0.00 | 0.00% | 0.46 | 0.46 | 0.45 | 76,100 |
14 Jun 2024 | 0.45 | -0.02 | -4.26% | 0.465 | 0.50 | 0.45 | 314,654 |
13 Jun 2024 | 0.47 | 0.005 | 1.08% | 0.485 | 0.485 | 0.47 | 42,550 |
12 Jun 2024 | 0.465 | 0.015 | 3.33% | 0.455 | 0.48 | 0.45 | 34,060 |
11 Jun 2024 | 0.45 | -0.005 | -1.10% | 0.46 | 0.46 | 0.45 | 7,500 |
10 Jun 2024 | 0.455 | -0.01 | -2.15% | 0.48 | 0.48 | 0.455 | 104,627 |
07 Jun 2024 | 0.465 | 0.005 | 1.09% | 0.48 | 0.48 | 0.465 | 5,000 |
06 Jun 2024 | 0.46 | 0.02 | 4.55% | 0.435 | 0.47 | 0.435 | 104,670 |
05 Jun 2024 | 0.44 | -0.01 | -2.22% | 0.44 | 0.44 | 0.435 | 11,425 |
04 Jun 2024 | 0.45 | -0.03 | -6.25% | 0.475 | 0.475 | 0.44 | 92,100 |
03 Jun 2024 | 0.48 | 0.02 | 4.35% | 0.445 | 0.48 | 0.445 | 38,400 |
31 May 2024 | 0.46 | 0.01 | 2.22% | 0.46 | 0.46 | 0.46 | 20,500 |
30 May 2024 | 0.45 | -0.035 | -7.22% | 0.465 | 0.465 | 0.45 | 116,000 |
29 May 2024 | 0.485 | 0.005 | 1.04% | 0.475 | 0.485 | 0.475 | 18,600 |
28 May 2024 | 0.48 | -0.02 | -4.00% | 0.495 | 0.495 | 0.445 | 217,200 |
27 May 2024 | 0.50 | 0.015 | 3.09% | 0.495 | 0.51 | 0.485 | 58,350 |
24 May 2024 | 0.485 | -0.01 | -2.02% | 0.50 | 0.50 | 0.485 | 105,825 |
23 May 2024 | 0.495 | 0.00 | 0.00% | 0.49 | 0.50 | 0.49 | 11,000 |
22 May 2024 | 0.495 | -0.035 | -6.60% | 0.54 | 0.54 | 0.48 | 148,291 |
21 May 2024 | 0.53 | -0.01 | -1.85% | 0.53 | 0.55 | 0.53 | 32,634 |
17 May 2024 | 0.54 | 0.04 | 8.00% | 0.51 | 0.54 | 0.51 | 20,000 |
16 May 2024 | 0.50 | -0.03 | -5.66% | 0.53 | 0.53 | 0.495 | 134,779 |
15 May 2024 | 0.53 | 0.01 | 1.92% | 0.53 | 0.55 | 0.53 | 66,300 |
14 May 2024 | 0.52 | -0.02 | -3.70% | 0.52 | 0.54 | 0.52 | 60,200 |
13 May 2024 | 0.54 | -0.01 | -1.82% | 0.52 | 0.55 | 0.52 | 136,217 |
10 May 2024 | 0.55 | 0.02 | 3.77% | 0.51 | 0.55 | 0.51 | 59,973 |
09 May 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.52 | 18,534 |
08 May 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.53 | 6,000 |
07 May 2024 | 0.53 | -0.02 | -3.64% | 0.55 | 0.55 | 0.51 | 133,494 |
06 May 2024 | 0.55 | 0.03 | 5.77% | 0.53 | 0.55 | 0.50 | 258,100 |
03 May 2024 | 0.52 | 0.055 | 11.83% | 0.49 | 0.57 | 0.49 | 195,686 |
02 May 2024 | 0.465 | 0.00 | 0.00% | 0.455 | 0.475 | 0.455 | 83,500 |
01 May 2024 | 0.465 | 0.015 | 3.33% | 0.455 | 0.48 | 0.455 | 91,302 |
30 Abr 2024 | 0.45 | 0.015 | 3.45% | 0.41 | 0.45 | 0.41 | 39,643 |
29 Abr 2024 | 0.435 | -0.035 | -7.45% | 0.44 | 0.44 | 0.425 | 26,630 |
26 Abr 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 0 |
25 Abr 2024 | 0.47 | 0.03 | 6.82% | 0.45 | 0.49 | 0.44 | 121,523 |
24 Abr 2024 | 0.44 | 0.02 | 4.76% | 0.42 | 0.44 | 0.42 | 41,273 |
23 Abr 2024 | 0.42 | 0.035 | 9.09% | 0.39 | 0.42 | 0.39 | 14,500 |
22 Abr 2024 | 0.385 | -0.025 | -6.10% | 0.41 | 0.41 | 0.365 | 72,924 |
19 Abr 2024 | 0.41 | -0.015 | -3.53% | 0.43 | 0.43 | 0.41 | 55,800 |
18 Abr 2024 | 0.425 | 0.055 | 14.86% | 0.365 | 0.45 | 0.36 | 317,900 |
17 Abr 2024 | 0.37 | 0.02 | 5.71% | 0.355 | 0.37 | 0.34 | 138,500 |
16 Abr 2024 | 0.35 | -0.01 | -2.78% | 0.365 | 0.365 | 0.34 | 55,613 |
15 Abr 2024 | 0.36 | -0.02 | -5.26% | 0.37 | 0.38 | 0.36 | 33,000 |
12 Abr 2024 | 0.38 | 0.01 | 2.70% | 0.355 | 0.395 | 0.355 | 149,300 |
11 Abr 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 31,350 |
10 Abr 2024 | 0.37 | 0.00 | 0.00% | 0.36 | 0.37 | 0.35 | 80,895 |
09 Abr 2024 | 0.37 | 0.01 | 2.78% | 0.37 | 0.37 | 0.35 | 28,000 |
08 Abr 2024 | 0.36 | 0.005 | 1.41% | 0.36 | 0.36 | 0.36 | 2,500 |
05 Abr 2024 | 0.355 | 0.005 | 1.43% | 0.35 | 0.37 | 0.35 | 23,313 |
04 Abr 2024 | 0.35 | -0.01 | -2.78% | 0.36 | 0.365 | 0.35 | 75,758 |
03 Abr 2024 | 0.36 | -0.01 | -2.70% | 0.38 | 0.38 | 0.36 | 33,175 |