Cotizaciones > PHR > Cotización Histórica

Cotizacion histórica de PHR

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
01/01/2012 0.00 0.00 0.00 0.00 0.00 0.00 0.00
02/18/2010 27.34 27.47 27.32 27.38 27.38 0.00 61,239.00
02/04/2010 27.17 27.40 27.11 27.39 27.39 0.00 59,564.00
10/06/2008 20.20 20.40 18.62 19.49 19.49 0.00 208,576.00
10/22/2002 1.87 1.87 1.78 1.78 1.78 0.00 13,300.00
10/16/2002 1.92 1.92 1.89 1.90 1.90 0.00 11,900.00
10/15/2002 0.00 0.00 1.78 1.92 1.92 0.00 129,300.00
10/14/2002 1.90 1.90 1.90 1.90 1.90 0.00 100.00
10/10/2002 1.75 1.84 1.75 1.84 1.84 0.00 2,900.00
10/02/2002 1.80 1.80 1.75 1.75 1.75 0.00 11,300.00
09/30/2002 1.88 1.88 1.87 1.88 1.88 0.00 2,600.00
09/27/2002 1.87 1.90 1.83 1.90 1.90 0.00 1,700.00
09/24/2002 1.82 1.88 1.82 1.88 1.88 0.00 4,600.00
09/18/2002 1.90 1.90 1.88 1.88 1.88 0.00 3,100.00
09/17/2002 1.90 1.91 1.90 1.90 1.90 0.00 10,300.00
09/13/2002 1.94 1.94 1.94 1.94 1.94 0.00 5,000.00
09/11/2002 1.98 2.02 1.96 1.96 1.96 0.00 7,600.00
09/04/2002 2.02 2.02 2.02 2.02 2.02 0.00 200.00
09/03/2002 2.08 2.08 1.80 1.98 1.98 0.00 195,600.00
08/30/2002 2.07 2.09 2.07 2.09 2.09 0.00 3,100.00
08/28/2002 2.15 2.15 2.11 2.11 2.11 0.00 400.00
08/27/2002 2.09 2.10 2.09 2.10 2.10 0.00 7,100.00
08/26/2002 2.08 2.08 2.08 2.08 2.08 0.00 100.00
08/19/2002 2.03 2.07 2.02 2.07 2.07 0.00 600.00
08/13/2002 1.98 1.98 1.98 1.98 1.98 0.00 1,600.00
08/08/2002 2.01 2.01 2.00 2.00 2.00 0.00 11,200.00
08/07/2002 2.02 2.02 2.02 2.02 2.02 0.00 200.00
08/02/2002 2.04 2.04 2.04 2.04 2.04 0.00 1,000.00
07/25/2002 2.00 2.05 2.00 2.05 2.05 0.00 500.00
07/23/2002 1.95 2.05 1.95 2.00 2.00 0.00 12,200.00
07/19/2002 2.03 2.03 1.97 2.00 2.00 0.00 22,500.00
07/18/2002 2.06 2.06 2.06 2.06 2.06 0.00 300.00
07/17/2002 2.10 2.10 2.08 2.08 2.08 0.00 8,400.00
07/15/2002 2.08 2.10 2.05 2.10 2.10 0.00 4,200.00
07/11/2002 2.10 2.10 2.05 2.08 2.08 0.00 20,200.00
07/10/2002 2.07 2.10 2.07 2.10 2.10 0.00 1,700.00
07/08/2002 2.10 2.10 2.09 2.10 2.10 0.00 11,400.00
07/05/2002 2.02 2.09 2.02 2.09 2.09 0.00 10,100.00
06/29/2002 2.08 2.08 2.06 2.07 2.07 0.00 17,000.00
06/27/2002 2.13 2.17 2.13 2.17 2.17 0.00 4,000.00
06/25/2002 2.08 2.17 2.08 2.17 2.17 0.00 1,200.00
06/24/2002 2.07 2.08 2.07 2.07 2.07 0.00 2,800.00
06/21/2002 2.10 2.10 2.09 2.09 2.09 0.00 200.00
06/20/2002 2.07 2.07 2.07 2.07 2.07 0.00 100.00
06/19/2002 2.08 2.08 2.06 2.06 2.06 0.00 21,900.00
06/18/2002 2.20 2.20 2.00 2.07 2.07 0.00 17,100.00
06/14/2002 2.17 2.18 2.10 2.18 2.18 0.00 1,300.00
06/12/2002 2.17 2.17 2.16 2.16 2.16 0.00 800.00
06/07/2002 2.21 2.21 2.05 2.08 2.08 0.00 15,000.00
06/06/2002 2.23 2.23 2.20 2.21 2.21 0.00 9,800.00
06/03/2002 2.28 2.28 2.24 2.24 2.24 0.00 10,000.00
05/31/2002 2.25 2.29 2.24 2.26 2.26 0.00 9,900.00
05/30/2002 2.25 2.29 2.24 2.26 2.26 0.00 9,900.00
05/24/2002 2.29 2.34 2.29 2.34 2.34 0.00 5,400.00
05/23/2002 2.27 2.27 2.25 2.25 2.25 0.00 1,300.00
05/21/2002 2.25 2.25 2.25 2.25 2.25 0.00 300.00
05/20/2002 2.25 2.25 2.25 2.25 2.25 0.00 300.00
05/16/2002 2.29 2.29 2.29 2.29 2.29 0.00 5,000.00
05/14/2002 2.29 2.29 2.24 2.24 2.24 0.00 6,100.00
05/13/2002 2.25 2.35 2.24 2.31 2.31 0.00 6,700.00
05/10/2002 2.25 2.25 2.24 2.24 2.24 0.00 8,900.00
05/09/2002 2.30 2.30 2.30 2.30 2.30 0.00 100.00
05/08/2002 2.25 2.25 2.25 2.25 2.25 0.00 2,000.00
05/07/2002 2.25 2.25 2.25 2.25 2.25 0.00 2,000.00
04/23/2002 2.30 2.30 2.25 2.26 2.26 0.00 16,300.00
04/19/2002 2.43 2.43 2.40 2.40 2.40 0.00 5,400.00
04/18/2002 2.42 2.42 2.42 2.42 2.42 0.00 100.00
04/16/2002 2.45 2.49 2.41 2.41 2.41 0.00 3,700.00
04/15/2002 0.00 2.49 0.00 2.49 2.49 0.00 1,100.00
04/12/2002 2.49 2.49 2.42 2.42 2.42 0.00 900.00
04/11/2002 2.48 2.50 2.48 2.49 2.49 0.00 38,600.00
04/10/2002 0.00 0.00 2.45 2.45 2.45 0.00 500.00
03/22/2002 0.00 2.24 0.00 2.25 2.25 0.00 13,800.00
03/14/2002 0.00 0.00 0.00 2.18 2.18 0.00 25,700.00
03/11/2002 0.00 0.00 0.00 2.06 2.06 0.00 15,800.00
03/07/2002 0.00 1.99 0.00 1.99 1.99 0.00 900.00
02/28/2002 0.00 0.00 1.87 1.87 1.87 0.00 1,300.00
02/27/2002 1.84 1.84 1.84 1.85 1.85 0.00 245,100.00
02/26/2002 1.84 1.84 1.81 1.79 1.79 0.00 31,500.00
02/25/2002 0.00 0.00 0.00 1.85 1.85 0.00 8,800.00
02/22/2002 1.86 1.86 1.86 1.86 1.86 0.00 2,100.00
02/21/2002 2.00 2.00 2.00 2.00 2.00 0.00 1,000.00
02/20/2002 2.00 2.00 2.00 2.00 2.00 0.00 100.00
02/14/2002 2.07 2.07 2.04 2.04 2.04 0.00 1,900.00
02/11/2002 0.00 0.00 0.00 2.05 2.05 0.00 5,000.00
02/04/2002 2.09 2.14 2.09 2.13 2.13 0.00 2,700.00
01/29/2002 0.00 0.00 0.00 2.17 2.17 0.00 9,200.00
01/16/2002 0.00 2.35 0.00 2.35 2.35 0.00 2,200.00
01/11/2002 2.43 2.48 2.38 2.38 2.38 0.00 14,500.00
01/10/2002 0.00 0.00 0.00 2.40 2.40 0.00 13,400.00
12/31/2001 2.43 2.52 2.43 2.49 2.49 0.00 17,700.00
12/27/2001 2.43 2.46 2.43 2.45 2.45 0.00 26,800.00
12/26/2001 2.45 2.45 2.42 2.45 2.45 0.00 11,300.00
12/24/2001 2.45 2.45 2.42 2.45 2.45 0.00 3,500.00
12/19/2001 2.41 2.41 2.40 2.40 2.40 0.00 18,000.00
12/18/2001 2.45 2.45 2.43 2.43 2.43 0.00 6,100.00
12/17/2001 2.42 2.44 2.41 2.41 2.41 0.00 12,800.00
12/14/2001 2.42 2.42 2.42 2.42 2.42 0.00 4,000.00
12/13/2001 2.40 2.42 2.40 2.40 2.40 0.00 9,200.00
12/12/2001 2.40 2.42 2.40 2.42 2.42 0.00 5,200.00
12/11/2001 2.42 2.43 2.40 2.40 2.40 0.00 16,000.00
12/10/2001 2.42 2.45 2.39 2.42 2.42 0.00 13,200.00
12/07/2001 2.40 2.41 2.40 2.41 2.41 0.00 5,300.00
12/06/2001 2.35 2.40 2.35 2.40 2.40 0.00 11,700.00
12/05/2001 2.45 2.48 2.35 2.38 2.38 0.00 6,200.00
11/30/2001 2.46 2.50 2.45 2.50 2.50 0.00 16,000.00
11/28/2001 2.51 2.51 2.48 2.49 2.49 0.00 15,200.00
11/27/2001 2.54 2.55 2.50 2.50 2.50 0.00 152,700.00
11/26/2001 2.51 2.55 2.51 2.54 2.54 0.00 11,400.00
11/23/2001 2.65 2.69 2.51 2.55 2.55 0.00 25,200.00
11/21/2001 2.62 2.69 2.55 2.55 2.55 0.00 29,300.00
11/20/2001 3.05 3.05 2.61 2.63 2.63 0.00 4,000.00