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.
PHAUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.191519 | 0.006019 | 3.24% | 0.1862 | 0.1974 | 0.1814 | 23,749,901.00 |
| 30 May 2024 | 0.1855 | -0.0046 | -2.42% | 0.1903 | 0.195 | 0.181741 | 15,351,804.00 |
| 29 May 2024 | 0.1901 | 0.001164 | 0.62% | 0.18849 | 0.1936 | 0.18711 | 10,287,705.00 |
| 28 May 2024 | 0.188936 | -0.003446 | -1.79% | 0.1929 | 0.1936 | 0.185 | 10,882,774.00 |
| 27 May 2024 | 0.192382 | 0.001288 | 0.67% | 0.1918 | 0.1962 | 0.188182 | 6,831,470.00 |
| 26 May 2024 | 0.191094 | -0.00332 | -1.71% | 0.194482 | 0.1961 | 0.1879 | 7,784,956.00 |
| 25 May 2024 | 0.194414 | 0.004962 | 2.62% | 0.189875 | 0.200 | 0.189218 | 10,917,334.00 |
| 24 May 2024 | 0.189452 | 0.002952 | 1.58% | 0.186881 | 0.1949 | 0.184218 | 10,525,411.00 |
| 23 May 2024 | 0.1865 | -0.005382 | -2.80% | 0.192606 | 0.2021 | 0.1765 | 23,569,268.00 |
| 22 May 2024 | 0.191882 | -0.012218 | -5.99% | 0.20307 | 0.2043 | 0.1896 | 18,001,834.00 |
| 21 May 2024 | 0.2041 | -0.00483 | -2.31% | 0.208098 | 0.2109 | 0.1995 | 22,729,386.00 |
| 20 May 2024 | 0.20893 | 0.014656 | 7.54% | 0.194118 | 0.210 | 0.186 | 98,109,650.00 |
| 19 May 2024 | 0.194274 | 0.009185 | 4.96% | 0.185 | 0.2158 | 0.1837 | 77,242,857.00 |
| 18 May 2024 | 0.185089 | 0.002666 | 1.46% | 0.182046 | 0.1889 | 0.1781 | 8,043,044.00 |
| 17 May 2024 | 0.182423 | 0.005206 | 2.94% | 0.177197 | 0.1871 | 0.1742 | 15,369,470.00 |
| 16 May 2024 | 0.177217 | -0.000683 | -0.38% | 0.1777 | 0.1825 | 0.169 | 18,014,758.00 |
| 15 May 2024 | 0.1779 | 0.0112 | 6.72% | 0.167016 | 0.1799 | 0.1606 | 19,279,359.00 |
| 14 May 2024 | 0.1667 | -0.01145 | -6.43% | 0.1782 | 0.1791 | 0.1626 | 17,199,757.00 |
| 13 May 2024 | 0.17815 | -0.00516 | -2.81% | 0.183624 | 0.184339 | 0.1708 | 12,583,446.00 |
| 12 May 2024 | 0.18331 | -0.004281 | -2.28% | 0.1872 | 0.1934 | 0.1821 | 9,621,166.00 |
| 11 May 2024 | 0.187591 | 0.000891 | 0.48% | 0.1852 | 0.1915 | 0.1816 | 7,521,933.00 |
| 10 May 2024 | 0.1867 | -0.0074 | -3.81% | 0.1941 | 0.20129 | 0.1834 | 16,194,276.00 |
| 09 May 2024 | 0.1941 | 0.005318 | 2.82% | 0.1896 | 0.1962 | 0.127 | 9,698,741.00 |
| 08 May 2024 | 0.188782 | -0.0043 | -2.23% | 0.192682 | 0.1984 | 0.1857 | 12,755,333.00 |
| 07 May 2024 | 0.193082 | -0.005918 | -2.97% | 0.199 | 0.2052 | 0.1909 | 12,286,864.00 |
| 06 May 2024 | 0.199 | -0.000381 | -0.19% | 0.1982 | 0.217658 | 0.19718 | 29,335,983.00 |
| 05 May 2024 | 0.199381 | 0.009626 | 5.07% | 0.189571 | 0.203 | 0.18275 | 26,073,898.00 |
| 04 May 2024 | 0.189755 | -0.004845 | -2.49% | 0.1939 | 0.2011 | 0.1886 | 15,640,947.00 |
| 03 May 2024 | 0.1946 | 0.015404 | 8.60% | 0.179983 | 0.2014 | 0.1767 | 18,205,008.00 |
| 02 May 2024 | 0.179196 | 0.001948 | 1.10% | 0.1769 | 0.1822 | 0.1689 | 11,537,275.00 |
| 01 May 2024 | 0.177248 | -0.002735 | -1.52% | 0.1791 | 0.180485 | 0.164 | 17,112,013.00 |
| 30 Abr 2024 | 0.179983 | -0.013555 | -7.00% | 0.19239 | 0.1967 | 0.1691 | 19,046,344.00 |
| 29 Abr 2024 | 0.193538 | -0.002062 | -1.05% | 0.196312 | 0.19664 | 0.1819 | 21,169,545.00 |
| 28 Abr 2024 | 0.1956 | 0.000036 | 0.02% | 0.195033 | 0.2029 | 0.192669 | 10,841,767.00 |
| 27 Abr 2024 | 0.195564 | 0.008103 | 4.32% | 0.1878 | 0.199799 | 0.1834 | 11,392,949.00 |
| 26 Abr 2024 | 0.187461 | -0.01662 | -8.14% | 0.2048 | 0.2054 | 0.180 | 26,101,315.00 |
| 25 Abr 2024 | 0.204081 | -0.008019 | -3.78% | 0.212 | 0.2152 | 0.197781 | 14,118,410.00 |
| 24 Abr 2024 | 0.2121 | -0.011121 | -4.98% | 0.223621 | 0.2329 | 0.208 | 18,437,893.00 |
| 23 Abr 2024 | 0.223221 | 0.007021 | 3.25% | 0.2163 | 0.2385 | 0.2157 | 31,065,113.00 |
| 22 Abr 2024 | 0.2162 | -0.003197 | -1.46% | 0.219441 | 0.2247 | 0.2096 | 11,835,962.00 |
| 21 Abr 2024 | 0.219397 | 0.01059 | 5.07% | 0.20958 | 0.2362 | 0.2046 | 33,176,176.00 |
| 20 Abr 2024 | 0.208807 | 0.014772 | 7.61% | 0.1931 | 0.2101 | 0.19036 | 9,600,267.00 |
| 19 Abr 2024 | 0.194035 | -0.002548 | -1.30% | 0.196981 | 0.2064 | 0.1792 | 21,266,544.00 |
| 18 Abr 2024 | 0.196583 | 0.006694 | 3.53% | 0.189682 | 0.1998 | 0.184 | 14,993,450.00 |
| 17 Abr 2024 | 0.189889 | -0.022824 | -10.73% | 0.210995 | 0.2154 | 0.1871 | 23,274,988.00 |
| 16 Abr 2024 | 0.212713 | 0.000313 | 0.15% | 0.2117 | 0.220 | 0.1973 | 19,827,458.00 |
| 15 Abr 2024 | 0.2124 | -0.009314 | -4.20% | 0.2187 | 0.250 | 0.2031 | 30,246,381.00 |
| 14 Abr 2024 | 0.221714 | 0.016671 | 8.13% | 0.202119 | 0.2392 | 0.20116 | 53,698,531.00 |
| 13 Abr 2024 | 0.205043 | 0.003243 | 1.61% | 0.2011 | 0.250 | 0.1742 | 84,202,377.00 |
| 12 Abr 2024 | 0.2018 | -0.033932 | -14.39% | 0.2359 | 0.244 | 0.196 | 25,173,684.00 |
| 11 Abr 2024 | 0.235732 | -0.011692 | -4.73% | 0.2472 | 0.2506 | 0.2339 | 12,847,457.00 |
| 10 Abr 2024 | 0.247424 | -0.008201 | -3.21% | 0.255379 | 0.2616 | 0.23576 | 16,787,028.00 |
| 09 Abr 2024 | 0.255625 | -0.01143 | -4.28% | 0.2667 | 0.275 | 0.2543 | 14,860,550.00 |
| 08 Abr 2024 | 0.267055 | 0.007155 | 2.75% | 0.260025 | 0.2823 | 0.2571 | 18,732,533.00 |
| 07 Abr 2024 | 0.2599 | 0.003982 | 1.56% | 0.2547 | 0.290 | 0.2434 | 26,142,761.00 |
| 06 Abr 2024 | 0.255918 | 0.021724 | 9.28% | 0.233105 | 0.2615 | 0.23186 | 16,157,172.00 |
| 05 Abr 2024 | 0.234194 | -0.01188 | -4.83% | 0.245092 | 0.2476 | 0.2175 | 20,555,255.00 |
| 04 Abr 2024 | 0.246074 | 0.006997 | 2.93% | 0.238523 | 0.2601 | 0.2335 | 21,301,584.00 |
| 03 Abr 2024 | 0.239077 | -0.015399 | -6.05% | 0.253634 | 0.2609 | 0.23332 | 24,216,208.00 |
| 02 Abr 2024 | 0.254476 | -0.015398 | -5.71% | 0.268748 | 0.269926 | 0.2382 | 21,131,809.00 |
| 01 Abr 2024 | 0.269874 | -0.026126 | -8.83% | 0.2937 | 0.300 | 0.2594 | 21,874,553.00 |
| 31 Mar 2024 | 0.296 | 0.0214 | 7.79% | 0.275 | 0.315 | 0.2721 | 45,416,134.00 |
| 30 Mar 2024 | 0.2746 | 0.00705 | 2.64% | 0.2677 | 0.2917 | 0.250 | 35,597,913.00 |
| 29 Mar 2024 | 0.26755 | -0.01095 | -3.93% | 0.2761 | 0.2807 | 0.2583 | 25,213,043.00 |
| 28 Mar 2024 | 0.2785 | -0.0083 | -2.89% | 0.2873 | 0.2946 | 0.2782 | 19,675,269.00 |
| 27 Mar 2024 | 0.2868 | -0.02187 | -7.09% | 0.30781 | 0.31135 | 0.2838 | 25,354,283.00 |
| 26 Mar 2024 | 0.30867 | -0.012499 | -3.89% | 0.321678 | 0.345 | 0.2995 | 33,924,807.00 |
| 25 Mar 2024 | 0.321169 | 0.009769 | 3.14% | 0.3124 | 0.3496 | 0.31077 | 70,958,615.00 |
| 24 Mar 2024 | 0.3114 | 0.0008 | 0.26% | 0.30967 | 0.3289 | 0.2978 | 22,746,041.00 |
| 23 Mar 2024 | 0.3106 | 0.0233 | 8.11% | 0.290096 | 0.3588 | 0.289079 | 41,487,655.00 |
| 22 Mar 2024 | 0.2873 | -0.028903 | -9.14% | 0.314411 | 0.3246 | 0.2829 | 33,688,132.00 |
| 21 Mar 2024 | 0.316203 | -0.028197 | -8.19% | 0.3468 | 0.3588 | 0.3133 | 40,239,316.00 |
| 20 Mar 2024 | 0.3444 | 0.078114 | 29.33% | 0.270423 | 0.3777 | 0.264475 | 101,864,781.00 |
| 19 Mar 2024 | 0.266286 | -0.030514 | -10.28% | 0.2985 | 0.320 | 0.2431 | 59,904,554.00 |
| 18 Mar 2024 | 0.2968 | -0.0005 | -0.17% | 0.2977 | 0.3555 | 0.270 | 102,622,816.00 |
| 17 Mar 2024 | 0.2973 | 0.0402 | 15.64% | 0.260 | 0.380 | 0.2473 | 274,325,253.00 |
| 16 Mar 2024 | 0.2571 | 0.03862 | 17.68% | 0.2172 | 0.310 | 0.1951 | 103,740,563.00 |
| 15 Mar 2024 | 0.21848 | 0.006791 | 3.21% | 0.2116 | 0.239 | 0.1994 | 94,358,728.00 |
| 14 Mar 2024 | 0.211689 | -0.006832 | -3.13% | 0.216679 | 0.217219 | 0.19753 | 27,642,625.00 |
| 13 Mar 2024 | 0.218521 | 0.022321 | 11.38% | 0.1965 | 0.2228 | 0.193228 | 47,354,093.00 |
| 12 Mar 2024 | 0.1962 | -0.00422 | -2.11% | 0.2004 | 0.2037 | 0.1818 | 31,753,064.00 |
| 11 Mar 2024 | 0.20042 | 0.004101 | 2.09% | 0.1966 | 0.221 | 0.18863 | 77,879,502.00 |
| 10 Mar 2024 | 0.196319 | 0.008828 | 4.71% | 0.1876 | 0.2257 | 0.186939 | 72,124,229.00 |
| 09 Mar 2024 | 0.187491 | 0.001977 | 1.07% | 0.187395 | 0.1971 | 0.1821 | 37,382,706.00 |
| 08 Mar 2024 | 0.185514 | -0.000568 | -0.31% | 0.192011 | 0.1975 | 0.1755 | 46,563,663.00 |
| 07 Mar 2024 | 0.186082 | 0.021697 | 13.20% | 0.1639 | 0.195 | 0.1586 | 67,842,330.00 |
| 06 Mar 2024 | 0.164385 | 0.014985 | 10.03% | 0.148827 | 0.1676 | 0.1439 | 29,404,053.00 |
| 05 Mar 2024 | 0.1494 | -0.0114 | -7.09% | 0.1601 | 0.167 | 0.139163 | 35,931,053.00 |
| 04 Mar 2024 | 0.1608 | -0.01061 | -6.19% | 0.170773 | 0.1759 | 0.158 | 29,561,899.00 |
| 03 Mar 2024 | 0.17141 | 0.001426 | 0.84% | 0.169891 | 0.175 | 0.1598 | 31,252,632.00 |
| 02 Mar 2024 | 0.169984 | -0.011598 | -6.39% | 0.1817 | 0.1824 | 0.1646 | 41,987,854.00 |
