PHNMF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 May 2024 | 0.3626 | -0.0045 | -1.23% | 0.3663 | 0.3663 | 0.3554 | 122,202 |
23 May 2024 | 0.3671 | 0.0071 | 1.97% | 0.3685 | 0.3715 | 0.36 | 52,449 |
22 May 2024 | 0.36 | -0.0293 | -7.53% | 0.4018 | 0.4018 | 0.3533 | 285,603 |
21 May 2024 | 0.3893 | -0.0207 | -5.05% | 0.364 | 0.41 | 0.364 | 79,307 |
20 May 2024 | 0.41 | 0.0254 | 6.60% | 0.4034 | 0.411 | 0.39 | 46,665 |
17 May 2024 | 0.3846 | 0.0076 | 2.02% | 0.38 | 0.3927 | 0.38 | 189,541 |
16 May 2024 | 0.377 | -0.0155 | -3.95% | 0.40 | 0.40 | 0.37 | 129,186 |
15 May 2024 | 0.3925 | 0.0045 | 1.16% | 0.3907 | 0.3986 | 0.3868 | 64,900 |
14 May 2024 | 0.388 | -0.0098 | -2.46% | 0.40 | 0.401 | 0.3806 | 168,662 |
13 May 2024 | 0.3978 | 0.003 | 0.76% | 0.3933 | 0.4053 | 0.39 | 88,063 |
10 May 2024 | 0.3948 | 0.0093 | 2.41% | 0.39 | 0.3952 | 0.3801 | 209,575 |
09 May 2024 | 0.3855 | 0.0005 | 0.13% | 0.384615 | 0.39 | 0.378 | 48,392 |
08 May 2024 | 0.385 | 0.005 | 1.32% | 0.38335 | 0.385 | 0.381 | 27,600 |
07 May 2024 | 0.38 | -0.022 | -5.47% | 0.40 | 0.40075 | 0.37823 | 236,644 |
06 May 2024 | 0.402 | 0.02255 | 5.94% | 0.399 | 0.402 | 0.37 | 459,596 |
03 May 2024 | 0.379455 | 0.03446 | 9.99% | 0.38 | 0.4245 | 0.3599 | 387,261 |
02 May 2024 | 0.345 | 0.005 | 1.47% | 0.33748 | 0.3502 | 0.3354 | 198,500 |
01 May 2024 | 0.34 | 0.0271 | 8.66% | 0.335 | 0.342 | 0.3317 | 156,273 |
30 Abr 2024 | 0.3129 | -0.0066 | -2.07% | 0.30 | 0.3129 | 0.2942 | 54,400 |
29 Abr 2024 | 0.3195 | -0.0038 | -1.18% | 0.3243 | 0.3243 | 0.317925 | 26,453 |
26 Abr 2024 | 0.3233 | -0.01965 | -5.73% | 0.3416 | 0.34315 | 0.3233 | 87,025 |
25 Abr 2024 | 0.34295 | 0.02435 | 7.64% | 0.324 | 0.34755 | 0.319 | 63,684 |
24 Abr 2024 | 0.3186 | 0.0175 | 5.81% | 0.3024 | 0.3293 | 0.3024 | 116,250 |
23 Abr 2024 | 0.3011 | 0.0156 | 5.46% | 0.29655 | 0.3011 | 0.2921 | 28,500 |
22 Abr 2024 | 0.2855 | -0.0135 | -4.52% | 0.3036 | 0.3036 | 0.28145 | 51,119 |
19 Abr 2024 | 0.299 | -0.00805 | -2.62% | 0.3065 | 0.308 | 0.299 | 60,350 |
18 Abr 2024 | 0.30705 | 0.03875 | 14.44% | 0.2868 | 0.329479 | 0.2626 | 500,319 |
17 Abr 2024 | 0.2683 | 0.0139 | 5.46% | 0.2515 | 0.2683 | 0.243 | 266,700 |
16 Abr 2024 | 0.2544 | -0.0144 | -5.36% | 0.264 | 0.264 | 0.2544 | 40,592 |
15 Abr 2024 | 0.2688 | -0.0062 | -2.25% | 0.2689 | 0.28 | 0.2688 | 36,162 |
12 Abr 2024 | 0.275 | 0.00 | 0.00% | 0.27 | 0.29 | 0.2607 | 139,751 |
11 Abr 2024 | 0.275 | 0.0046 | 1.70% | 0.2664 | 0.28 | 0.2664 | 6,320 |
10 Abr 2024 | 0.2704 | 0.00715 | 2.72% | 0.26365 | 0.2704 | 0.252 | 112,621 |
09 Abr 2024 | 0.26325 | -0.0003 | -0.11% | 0.285 | 0.285 | 0.2559 | 35,480 |
08 Abr 2024 | 0.26355 | -0.00645 | -2.39% | 0.272 | 0.272 | 0.2623 | 8,900 |
05 Abr 2024 | 0.27 | 0.00555 | 2.10% | 0.26204 | 0.2758 | 0.2588 | 64,119 |
04 Abr 2024 | 0.26445 | 0.00 | 0.00% | 0.2646 | 0.27 | 0.2622 | 95,518 |
03 Abr 2024 | 0.26445 | -0.00555 | -2.06% | 0.261 | 0.2834 | 0.261 | 68,450 |
02 Abr 2024 | 0.27 | 0.02505 | 10.23% | 0.2683 | 0.2775 | 0.25 | 203,969 |
01 Abr 2024 | 0.24495 | -0.00125 | -0.51% | 0.2509 | 0.2509 | 0.24285 | 82,030 |
28 Mar 2024 | 0.2462 | 0.0207 | 9.18% | 0.24 | 0.2532 | 0.23575 | 149,848 |
27 Mar 2024 | 0.2255 | 0.0015 | 0.67% | 0.2255 | 0.2255 | 0.2255 | 1,900 |
26 Mar 2024 | 0.224 | 0.0069 | 3.18% | 0.224 | 0.224 | 0.2204 | 21,000 |
25 Mar 2024 | 0.2171 | 0.0139 | 6.84% | 0.21 | 0.2171 | 0.21 | 4,000 |
22 Mar 2024 | 0.2032 | 0.0032 | 1.60% | 0.21 | 0.22 | 0.20315 | 55,830 |
21 Mar 2024 | 0.20 | -0.01 | -4.76% | 0.21 | 0.2129 | 0.19 | 41,400 |
20 Mar 2024 | 0.21 | -0.0001 | -0.05% | 0.21 | 0.21 | 0.21 | 6,390 |
19 Mar 2024 | 0.2101 | -0.0139 | -6.21% | 0.22 | 0.222 | 0.2101 | 26,751 |
18 Mar 2024 | 0.224 | -0.01173 | -4.98% | 0.2325 | 0.235 | 0.224 | 10,000 |
15 Mar 2024 | 0.23573 | 0.00673 | 2.94% | 0.23185 | 0.23573 | 0.226635 | 9,389 |
14 Mar 2024 | 0.229 | -0.011 | -4.58% | 0.245 | 0.245 | 0.22 | 19,651 |
13 Mar 2024 | 0.24 | -0.0089 | -3.58% | 0.2489 | 0.2489 | 0.2288 | 80,642 |
12 Mar 2024 | 0.2489 | 0.0089 | 3.71% | 0.24 | 0.2489 | 0.23 | 23,312 |
11 Mar 2024 | 0.24 | 0.03 | 14.29% | 0.2222 | 0.2405 | 0.2222 | 64,365 |
08 Mar 2024 | 0.21 | 0.021 | 11.11% | 0.189 | 0.2263 | 0.189 | 176,562 |
07 Mar 2024 | 0.189 | 0.0058 | 3.17% | 0.18 | 0.189 | 0.1665 | 106,062 |
06 Mar 2024 | 0.1832 | 0.0172 | 10.36% | 0.166 | 0.1832 | 0.163 | 169,026 |
05 Mar 2024 | 0.166 | 0.006 | 3.75% | 0.16 | 0.166 | 0.1584 | 18,066 |
04 Mar 2024 | 0.16 | 0.0128 | 8.70% | 0.15 | 0.1634 | 0.1428 | 134,050 |
01 Mar 2024 | 0.1472 | -0.0078 | -5.03% | 0.151 | 0.1512 | 0.144 | 25,235 |
29 Feb 2024 | 0.155 | -0.001 | -0.64% | 0.1428 | 0.155 | 0.1428 | 19,400 |
28 Feb 2024 | 0.156 | 0.00 | 0.00% | 0.156 | 0.156 | 0.156 | 5,000 |
27 Feb 2024 | 0.156 | -0.0187 | -10.70% | 0.156 | 0.156 | 0.156 | 31,395 |
26 Feb 2024 | 0.1747 | -0.0033 | -1.85% | 0.156 | 0.1747 | 0.156 | 2,699 |