Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PHXHF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 6.65 | 0.00 | 0.00% | 6.65 | 6.65 | 6.65 | 0 |
| 28 Jun 2024 | 6.65 | -0.07 | -1.04% | 6.675 | 6.675 | 6.65 | 5,115 |
| 27 Jun 2024 | 6.72 | -0.05 | -0.74% | 6.715 | 6.74 | 6.715 | 2,213 |
| 26 Jun 2024 | 6.77 | 0.00 | 0.00% | 6.77 | 6.77 | 6.77 | 0 |
| 25 Jun 2024 | 6.77 | 0.00 | 0.00% | 6.77 | 6.77 | 6.77 | 0 |
| 24 Jun 2024 | 6.77 | 0.24 | 3.68% | 6.77 | 6.77 | 6.77 | 160 |
| 21 Jun 2024 | 6.53 | 0.04 | 0.62% | 6.52 | 6.53 | 6.52 | 500 |
| 20 Jun 2024 | 6.49 | 0.00 | 0.00% | 6.52 | 6.53 | 6.49 | 4,775 |
| 18 Jun 2024 | 6.49 | -0.04 | -0.61% | 6.54 | 6.54 | 6.49 | 1,600 |
| 17 Jun 2024 | 6.53 | 0.19 | 3.00% | 6.53 | 6.53 | 6.53 | 5,003 |
| 14 Jun 2024 | 6.34 | -0.21 | -3.21% | 6.34 | 6.34 | 6.34 | 450 |
| 13 Jun 2024 | 6.55 | -0.10 | -1.50% | 6.55 | 6.55 | 6.55 | 131 |
| 12 Jun 2024 | 6.65 | 0.08 | 1.22% | 6.68 | 6.68 | 6.65 | 1,450 |
| 11 Jun 2024 | 6.57 | 0.15 | 2.34% | 6.57 | 6.57 | 6.57 | 100 |
| 10 Jun 2024 | 6.42 | 0.00 | 0.08% | 6.40 | 6.42 | 6.40 | 2,500 |
| 07 Jun 2024 | 6.415 | -0.10 | -1.46% | 6.415 | 6.415 | 6.415 | 130 |
| 06 Jun 2024 | 6.51 | 0.05 | 0.77% | 6.51 | 6.51 | 6.51 | 200 |
| 05 Jun 2024 | 6.46 | 0.09 | 1.41% | 6.43 | 6.46 | 6.42 | 2,895 |
| 04 Jun 2024 | 6.37 | -0.35 | -5.26% | 6.3485 | 6.37 | 6.3401 | 6,479 |
| 03 Jun 2024 | 6.7238 | -0.07 | -1.05% | 6.7238 | 6.7238 | 6.7238 | 500 |
| 31 May 2024 | 6.795 | -0.01 | -0.07% | 6.795 | 6.795 | 6.795 | 200 |
| 30 May 2024 | 6.80 | 0.04 | 0.52% | 6.79 | 6.80 | 6.78 | 5,550 |
| 29 May 2024 | 6.765 | 0.27 | 4.14% | 6.74 | 6.765 | 6.74 | 1,605 |
| 28 May 2024 | 6.496 | 0.09 | 1.36% | 6.46 | 6.496 | 6.46 | 600 |
| 24 May 2024 | 6.409 | 0.13 | 2.05% | 6.42 | 6.42 | 6.409 | 918 |
| 23 May 2024 | 6.28 | -0.34 | -5.14% | 6.45 | 6.45 | 6.28 | 5,818 |
| 22 May 2024 | 6.62 | 0.00 | 0.00% | 6.62 | 6.62 | 6.62 | 0 |
| 21 May 2024 | 6.62 | 0.22 | 3.44% | 6.5801 | 6.62 | 6.5801 | 436 |
| 20 May 2024 | 6.40 | -0.22 | -3.32% | 6.27 | 6.40 | 6.27 | 1,276 |
| 17 May 2024 | 6.62 | 0.00 | 0.00% | 6.6113 | 6.62 | 6.6113 | 1,047 |
| 16 May 2024 | 6.62 | 0.01 | 0.15% | 6.61 | 6.62 | 6.61 | 1,100 |
| 15 May 2024 | 6.61 | 0.34 | 5.43% | 6.54 | 6.61 | 6.54 | 5,933 |
| 14 May 2024 | 6.2698 | 0.00 | 0.00% | 6.2698 | 6.2698 | 6.2698 | 0 |
| 13 May 2024 | 6.2698 | 0.05 | 0.80% | 6.2601 | 6.2698 | 6.2601 | 5,000 |
| 10 May 2024 | 6.22 | -0.14 | -2.20% | 6.26 | 6.29 | 6.22 | 8,912 |
| 09 May 2024 | 6.36 | 0.00 | 0.00% | 6.36 | 6.36 | 6.36 | 0 |
| 08 May 2024 | 6.36 | -0.11 | -1.70% | 6.36 | 6.36 | 6.36 | 2,188 |
| 07 May 2024 | 6.47 | -0.01 | -0.15% | 6.4082 | 6.47 | 6.40 | 5,692 |
| 06 May 2024 | 6.48 | 0.12 | 1.81% | 6.52 | 6.52 | 6.48 | 929 |
| 03 May 2024 | 6.365 | -0.09 | -1.39% | 6.44 | 6.44 | 6.365 | 538 |
| 02 May 2024 | 6.455 | 0.02 | 0.31% | 6.38 | 6.455 | 6.38 | 3,980 |
| 01 May 2024 | 6.435 | -0.20 | -2.94% | 6.60 | 6.60 | 6.435 | 9,167 |
| 30 Abr 2024 | 6.63 | -0.10 | -1.49% | 6.40 | 6.63 | 6.40 | 1,084 |
| 29 Abr 2024 | 6.73 | 0.05 | 0.75% | 6.75 | 6.75 | 6.727 | 1,480 |
| 26 Abr 2024 | 6.68 | 0.05 | 0.83% | 6.61 | 6.696 | 6.61 | 27,101 |
| 25 Abr 2024 | 6.625 | 0.00 | 0.00% | 6.625 | 6.625 | 6.625 | 0 |
| 24 Abr 2024 | 6.625 | -0.32 | -4.54% | 6.64 | 6.64 | 6.625 | 1,402 |
| 23 Abr 2024 | 6.94 | 0.00 | 0.00% | 6.94 | 6.94 | 6.94 | 0 |
| 22 Abr 2024 | 6.94 | 0.25 | 3.80% | 6.94 | 6.94 | 6.94 | 1,180 |
| 19 Abr 2024 | 6.6859 | 0.24 | 3.66% | 6.69 | 6.69 | 6.6859 | 1,400 |
| 18 Abr 2024 | 6.45 | 0.00 | 0.00% | 6.45 | 6.45 | 6.45 | 203 |
| 17 Abr 2024 | 6.45 | 0.00 | 0.05% | 6.45 | 6.45 | 6.45 | 1,033 |
| 16 Abr 2024 | 6.447 | -0.08 | -1.27% | 6.46 | 6.46 | 6.4301 | 20,000 |
| 15 Abr 2024 | 6.53 | -0.16 | -2.39% | 6.70 | 6.70 | 6.53 | 1,250 |
| 12 Abr 2024 | 6.69 | -0.11 | -1.62% | 6.71 | 6.71 | 6.69 | 1,170 |
| 11 Abr 2024 | 6.80 | 0.00 | 0.00% | 6.80 | 6.80 | 6.80 | 0 |
| 10 Abr 2024 | 6.80 | -0.23 | -3.32% | 6.80 | 6.80 | 6.80 | 300 |
| 09 Abr 2024 | 7.0332 | 0.08 | 1.20% | 7.00 | 7.0332 | 7.00 | 615 |
| 08 Abr 2024 | 6.95 | -0.03 | -0.44% | 6.95 | 6.95 | 6.95 | 100 |
| 05 Abr 2024 | 6.9807 | -0.04 | -0.56% | 6.9807 | 6.9807 | 6.9807 | 140 |
| 04 Abr 2024 | 7.02 | -0.12 | -1.61% | 7.025 | 7.025 | 7.02 | 5,204 |
| 03 Abr 2024 | 7.135 | 0.23 | 3.41% | 7.1385 | 7.1385 | 7.135 | 1,126 |
