Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
PHAEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.1697 | -0.00612 | -3.48% | 0.17582 | 0.17676 | 0.16882 | 542,508.00 |
| 01 Jun 2024 | 0.17582 | 0.0004 | 0.23% | 0.17588 | 0.17775 | 0.17008 | 670,938.00 |
| 31 May 2024 | 0.17542 | 0.00379 | 2.21% | 0.17163 | 0.18115 | 0.16849 | 1,676,709.00 |
| 30 May 2024 | 0.17163 | -0.00381 | -2.17% | 0.17702 | 0.17999 | 0.16846 | 1,018,052.00 |
| 29 May 2024 | 0.17544 | 0.00203 | 1.17% | 0.17702 | 0.17813 | 0.17243 | 810,285.00 |
| 28 May 2024 | 0.17341 | -0.00361 | -2.04% | 0.17702 | 0.17731 | 0.17177 | 83,132.00 |
| 27 May 2024 | 0.17702 | -0.00025 | -0.14% | 0.17611 | 0.17973 | 0.17241 | 1,064,945.00 |
| 26 May 2024 | 0.17727 | -0.00242 | -1.35% | 0.17969 | 0.1803 | 0.1737 | 613,686.00 |
| 25 May 2024 | 0.17969 | 0.00488 | 2.79% | 0.17521 | 0.18525 | 0.17521 | 934,527.00 |
| 24 May 2024 | 0.17481 | 0.00232 | 1.35% | 0.17236 | 0.18058 | 0.17053 | 854,872.00 |
| 23 May 2024 | 0.17249 | -0.01252 | -6.77% | 0.17811 | 0.1855 | 0.16376 | 1,711,037.00 |
| 22 May 2024 | 0.18501 | -0.00252 | -1.34% | 0.18753 | 0.18753 | 0.18501 | 35,799.00 |
| 21 May 2024 | 0.18753 | -0.00327 | -1.71% | 0.19023 | 0.19277 | 0.182 | 2,550,687.00 |
| 20 May 2024 | 0.1908 | 0.0118 | 6.59% | 0.17951 | 0.19211 | 0.175 | 3,403,851.00 |
| 19 May 2024 | 0.179 | 0.01162 | 6.94% | 0.16326 | 0.1985 | 0.16326 | 12,230,982.00 |
| 18 May 2024 | 0.16738 | -0.00057 | -0.34% | 0.16326 | 0.16796 | 0.16326 | 11,753.00 |
| 17 May 2024 | 0.16795 | 0.00469 | 2.87% | 0.16254 | 0.17182 | 0.16055 | 1,149,424.00 |
| 16 May 2024 | 0.16326 | 0.00024 | 0.15% | 0.16302 | 0.16663 | 0.15354 | 1,019,000.00 |
| 15 May 2024 | 0.16302 | 0.0088 | 5.71% | 0.15422 | 0.165 | 0.15034 | 1,338,484.00 |
| 14 May 2024 | 0.15422 | -0.01318 | -7.87% | 0.16449 | 0.16613 | 0.15176 | 794,645.00 |
| 13 May 2024 | 0.1674 | -0.00947 | -5.35% | 0.17109 | 0.17109 | 0.1666 | 43,566.00 |
| 12 May 2024 | 0.17687 | 0.00209 | 1.20% | 0.17394 | 0.17743 | 0.17394 | 58,516.00 |
| 11 May 2024 | 0.17478 | -0.00455 | -2.54% | 0.17971 | 0.17971 | 0.17189 | 5,250.00 |
| 10 May 2024 | 0.17933 | -0.00044 | -0.24% | 0.17971 | 0.17987 | 0.17877 | 6,867.00 |
| 09 May 2024 | 0.17977 | -0.00005 | -0.03% | 0.18487 | 0.18487 | 0.17019 | 803,410.00 |
| 08 May 2024 | 0.17982 | -0.00955 | -5.04% | 0.18487 | 0.18487 | 0.1726 | 1,392,432.00 |
| 07 May 2024 | 0.18937 | 0.0045 | 2.43% | 0.18487 | 0.18964 | 0.18342 | 268,504.00 |
| 06 May 2024 | 0.18487 | -0.00002 | -0.01% | 0.18413 | 0.20311 | 0.1835 | 3,889,456.00 |
| 05 May 2024 | 0.18489 | 0.00099 | 0.54% | 0.18139 | 0.188 | 0.17028 | 2,278,584.00 |
| 04 May 2024 | 0.1839 | 0.00296 | 1.64% | 0.18139 | 0.18512 | 0.18133 | 41,951.00 |
| 03 May 2024 | 0.18094 | 0.01778 | 10.90% | 0.16742 | 0.18777 | 0.16519 | 1,921,524.00 |
| 02 May 2024 | 0.16316 | -0.00192 | -1.16% | 0.16742 | 0.16742 | 0.158 | 177,896.00 |
| 01 May 2024 | 0.16508 | -0.00307 | -1.83% | 0.16742 | 0.16818 | 0.16487 | 25,906.00 |
| 30 Abr 2024 | 0.16815 | -0.00499 | -2.88% | 0.18292 | 0.18292 | 0.16008 | 1,833,794.00 |
| 29 Abr 2024 | 0.17314 | -0.00978 | -5.35% | 0.20857 | 0.21078 | 0.17176 | 389,153.00 |
| 28 Abr 2024 | 0.18292 | 0.00187 | 1.03% | 0.17592 | 0.18924 | 0.17592 | 1,104,099.00 |
| 27 Abr 2024 | 0.18105 | 0.00549 | 3.13% | 0.17592 | 0.18105 | 0.17242 | 492,476.00 |
| 26 Abr 2024 | 0.17556 | -0.02211 | -11.19% | 0.20596 | 0.20596 | 0.170 | 1,780,517.00 |
| 25 Abr 2024 | 0.19767 | -0.00481 | -2.38% | 0.20596 | 0.20596 | 0.1947 | 188,578.00 |
| 24 Abr 2024 | 0.20248 | -0.00426 | -2.06% | 0.20857 | 0.2154 | 0.20041 | 1,134,272.00 |
| 23 Abr 2024 | 0.20674 | 0.00156 | 0.76% | 0.20596 | 0.207 | 0.20328 | 39,977.00 |
| 22 Abr 2024 | 0.20518 | -0.00117 | -0.57% | 0.20466 | 0.20819 | 0.20361 | 279,591.00 |
| 21 Abr 2024 | 0.20635 | 0.02344 | 12.82% | 0.19577 | 0.22206 | 0.19263 | 7,883,790.00 |
| 20 Abr 2024 | 0.18291 | 0.00207 | 1.14% | 0.18177 | 0.183 | 0.17932 | 41,119.00 |
| 19 Abr 2024 | 0.18084 | -0.00221 | -1.21% | 0.18524 | 0.19245 | 0.16918 | 2,223,808.00 |
| 18 Abr 2024 | 0.18305 | 0.00417 | 2.33% | 0.17916 | 0.18407 | 0.17575 | 130,727.00 |
| 17 Abr 2024 | 0.17888 | -0.02072 | -10.38% | 0.19882 | 0.20299 | 0.17642 | 2,360,481.00 |
| 16 Abr 2024 | 0.1996 | -0.0002 | -0.10% | 0.20055 | 0.206 | 0.18693 | 2,083,338.00 |
| 15 Abr 2024 | 0.1998 | -0.00745 | -3.59% | 0.20521 | 0.22934 | 0.19433 | 3,295,766.00 |
| 14 Abr 2024 | 0.20725 | 0.01091 | 5.56% | 0.19614 | 0.2282 | 0.193 | 6,757,932.00 |
| 13 Abr 2024 | 0.19634 | 0.00585 | 3.07% | 0.19137 | 0.245 | 0.16625 | 10,823,857.00 |
| 12 Abr 2024 | 0.19049 | -0.02948 | -13.40% | 0.23013 | 0.23013 | 0.18596 | 2,624,929.00 |
| 11 Abr 2024 | 0.21997 | -0.00994 | -4.32% | 0.23013 | 0.23466 | 0.21866 | 1,009,904.00 |
| 10 Abr 2024 | 0.22991 | -0.00561 | -2.38% | 0.23552 | 0.23863 | 0.22061 | 1,509,233.00 |
| 09 Abr 2024 | 0.23552 | -0.00955 | -3.90% | 0.24528 | 0.252 | 0.23457 | 2,058,700.00 |
| 08 Abr 2024 | 0.24507 | 0.00565 | 2.36% | 0.24187 | 0.2585 | 0.23872 | 2,958,562.00 |
| 07 Abr 2024 | 0.23942 | 0.02146 | 9.85% | 0.23526 | 0.260 | 0.225 | 4,216,607.00 |
| 06 Abr 2024 | 0.21796 | 0.00211 | 0.98% | 0.21481 | 0.21861 | 0.21468 | 28,273.00 |
| 05 Abr 2024 | 0.21585 | -0.01035 | -4.58% | 0.22151 | 0.22749 | 0.20101 | 2,896,072.00 |
| 04 Abr 2024 | 0.2262 | 0.00469 | 2.12% | 0.22151 | 0.23863 | 0.21641 | 939,909.00 |
| 03 Abr 2024 | 0.22151 | -0.01473 | -6.24% | 0.23642 | 0.24375 | 0.21549 | 3,289,987.00 |
| 02 Abr 2024 | 0.23624 | -0.01558 | -6.19% | 0.25118 | 0.25118 | 0.22748 | 3,527,312.00 |
| 01 Abr 2024 | 0.25182 | -0.00931 | -3.57% | 0.27247 | 0.27412 | 0.24242 | 3,344,667.00 |
| 31 Mar 2024 | 0.26113 | 0.00575 | 2.25% | 0.25565 | 0.27534 | 0.25443 | 580,616.00 |
| 30 Mar 2024 | 0.25538 | 0.00513 | 2.05% | 0.25582 | 0.26873 | 0.2325 | 6,561,432.00 |
| 29 Mar 2024 | 0.25025 | -0.00872 | -3.37% | 0.25491 | 0.255 | 0.24001 | 788,342.00 |
| 28 Mar 2024 | 0.25897 | -0.00594 | -2.24% | 0.26549 | 0.27312 | 0.258 | 2,701,111.00 |
| 27 Mar 2024 | 0.26491 | -0.03712 | -12.29% | 0.28381 | 0.28803 | 0.26459 | 5,130,946.00 |
| 26 Mar 2024 | 0.30203 | 0.00518 | 1.74% | 0.29794 | 0.30408 | 0.29687 | 325,722.00 |
| 25 Mar 2024 | 0.29685 | 0.00779 | 2.69% | 0.2895 | 0.32137 | 0.2888 | 10,484,310.00 |
| 24 Mar 2024 | 0.28906 | 0.00132 | 0.46% | 0.28645 | 0.29356 | 0.28573 | 353,655.00 |
| 23 Mar 2024 | 0.28774 | -0.0037 | -1.27% | 0.26928 | 0.30448 | 0.26796 | 1,996,116.00 |
| 22 Mar 2024 | 0.29144 | -0.0008 | -0.27% | 0.29049 | 0.29489 | 0.28931 | 112,851.00 |
| 21 Mar 2024 | 0.29224 | -0.0224 | -7.12% | 0.3132 | 0.32746 | 0.2902 | 9,230,370.00 |
| 20 Mar 2024 | 0.31464 | 0.05436 | 20.89% | 0.24827 | 0.350 | 0.24662 | 33,066,916.00 |
| 19 Mar 2024 | 0.26028 | -0.00611 | -2.29% | 0.27307 | 0.292 | 0.24862 | 2,573,347.00 |
| 18 Mar 2024 | 0.26639 | -0.00502 | -1.85% | 0.27154 | 0.27164 | 0.25938 | 362,861.00 |
| 17 Mar 2024 | 0.27141 | 0.03628 | 15.43% | 0.23816 | 0.350 | 0.22845 | 97,321,024.00 |
| 16 Mar 2024 | 0.23513 | 0.03423 | 17.04% | 0.201 | 0.290 | 0.18026 | 35,840,925.00 |
| 15 Mar 2024 | 0.2009 | 0.01435 | 7.69% | 0.19504 | 0.21749 | 0.18462 | 22,997,890.00 |
| 14 Mar 2024 | 0.18655 | 0.00624 | 3.46% | 0.19686 | 0.200 | 0.18383 | 4,841,538.00 |
| 13 Mar 2024 | 0.18031 | -0.00333 | -1.81% | 0.17898 | 0.1818 | 0.17875 | 103,661.00 |
| 12 Mar 2024 | 0.18364 | -0.00087 | -0.47% | 0.17898 | 0.18454 | 0.17898 | 19,363.00 |
| 11 Mar 2024 | 0.18451 | 0.00553 | 3.09% | 0.17922 | 0.19232 | 0.17399 | 11,046,916.00 |
| 10 Mar 2024 | 0.17898 | 0.00718 | 4.18% | 0.17211 | 0.205 | 0.17185 | 8,683,442.00 |
| 09 Mar 2024 | 0.1718 | 0.00044 | 0.26% | 0.17108 | 0.17826 | 0.1679 | 3,849,770.00 |
| 08 Mar 2024 | 0.17136 | 0.02146 | 14.32% | 0.15061 | 0.17986 | 0.15061 | 7,903,288.00 |
| 07 Mar 2024 | 0.1499 | -0.00091 | -0.60% | 0.15061 | 0.15061 | 0.14929 | 38,281.00 |
| 06 Mar 2024 | 0.15081 | 0.01345 | 9.79% | 0.13677 | 0.15275 | 0.13289 | 3,511,199.00 |
| 05 Mar 2024 | 0.13736 | -0.01819 | -11.69% | 0.14831 | 0.1543 | 0.125 | 8,406,264.00 |
