Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
PHBEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 1.61 | 0.020 | 1.28% | 1.58 | 1.63 | 1.56 | 24,023.00 |
| 03 May 2024 | 1.59 | 0.090 | 5.72% | 1.50 | 1.60 | 1.45 | 30,025.00 |
| 02 May 2024 | 1.50 | 0.020 | 1.12% | 1.48 | 1.52 | 1.43 | 29,171.00 |
| 01 May 2024 | 1.48 | 0.020 | 1.34% | 1.46 | 1.49 | 1.35 | 37,747.00 |
| 30 Abr 2024 | 1.46 | -0.100 | -6.47% | 1.56 | 1.58 | 1.39 | 28,248.00 |
| 29 Abr 2024 | 1.56 | -0.010 | -0.35% | 1.70 | 1.74 | 0.675254 | 28,762.00 |
| 28 Abr 2024 | 1.57 | -0.030 | -1.85% | 1.60 | 1.66 | 1.56 | 17,617.00 |
| 27 Abr 2024 | 1.60 | -0.010 | -0.60% | 1.61 | 1.62 | 1.52 | 25,890.00 |
| 26 Abr 2024 | 1.61 | -0.060 | -3.75% | 1.67 | 1.67 | 1.60 | 21,266.00 |
| 25 Abr 2024 | 1.67 | -0.010 | -0.34% | 1.68 | 1.71 | 1.61 | 22,210.00 |
| 24 Abr 2024 | 1.68 | -0.080 | -4.65% | 1.77 | 1.86 | 1.65 | 33,787.00 |
| 23 Abr 2024 | 1.76 | -0.060 | -3.20% | 1.82 | 1.92 | 1.76 | 43,036.00 |
| 22 Abr 2024 | 1.82 | -0.070 | -3.75% | 1.70 | 1.90 | 0.744758 | 17,521.00 |
| 21 Abr 2024 | 1.89 | -0.030 | -1.48% | 1.91 | 1.99 | 1.86 | 22,594.00 |
| 20 Abr 2024 | 1.92 | 0.110 | 6.36% | 1.79 | 1.94 | 1.76 | 57,779.00 |
| 19 Abr 2024 | 1.80 | 0.100 | 5.96% | 1.70 | 1.86 | 1.58 | 66,323.00 |
| 18 Abr 2024 | 1.70 | -0.020 | -0.97% | 1.74 | 1.74 | 1.54 | 72,303.00 |
| 17 Abr 2024 | 1.72 | 0.090 | 5.65% | 1.63 | 1.78 | 1.45 | 88,788.00 |
| 16 Abr 2024 | 1.63 | 0.180 | 12.41% | 1.45 | 1.66 | 1.41 | 133,486.00 |
| 15 Abr 2024 | 1.45 | 0.010 | 0.70% | 2.35 | 2.37 | 1.39 | 136,380.00 |
| 14 Abr 2024 | 1.44 | 0.130 | 10.04% | 1.29 | 1.44 | 1.23 | 62,307.00 |
| 13 Abr 2024 | 1.31 | -0.190 | -12.82% | 1.50 | 1.59 | 1.10 | 245,899.00 |
| 12 Abr 2024 | 1.50 | -0.440 | -22.84% | 1.94 | 1.95 | 1.37 | 211,631.00 |
| 11 Abr 2024 | 1.94 | -0.090 | -4.64% | 2.04 | 2.07 | 1.93 | 12,607.00 |
| 10 Abr 2024 | 2.03 | -0.100 | -4.51% | 2.13 | 2.15 | 1.99 | 73,357.00 |
| 09 Abr 2024 | 2.13 | -0.140 | -6.13% | 2.28 | 2.31 | 2.11 | 34,077.00 |
| 08 Abr 2024 | 2.27 | 0.100 | 4.64% | 2.35 | 2.37 | 2.12 | 15,466.00 |
| 07 Abr 2024 | 2.17 | 0.030 | 1.36% | 2.14 | 2.21 | 2.13 | 13,186.00 |
| 06 Abr 2024 | 2.14 | 0.040 | 1.81% | 2.08 | 2.16 | 2.08 | 15,254.00 |
| 05 Abr 2024 | 2.10 | -0.080 | -3.84% | 2.19 | 2.19 | 2.00 | 34,692.00 |
| 04 Abr 2024 | 2.19 | 0.060 | 2.93% | 2.12 | 2.24 | 2.07 | 41,919.00 |
| 03 Abr 2024 | 2.12 | -0.060 | -2.64% | 2.16 | 2.25 | 2.06 | 36,854.00 |
| 02 Abr 2024 | 2.18 | -0.180 | -7.51% | 2.35 | 2.37 | 2.12 | 33,183.00 |
| 01 Abr 2024 | 2.36 | -0.110 | -4.41% | 2.77 | 2.81 | 2.28 | 35,480.00 |
| 31 Mar 2024 | 2.47 | 0.060 | 2.50% | 2.42 | 2.49 | 2.39 | 13,638.00 |
| 30 Mar 2024 | 2.41 | -0.030 | -1.41% | 2.44 | 2.46 | 2.37 | 13,711.00 |
| 29 Mar 2024 | 2.44 | -0.080 | -3.23% | 2.53 | 2.53 | 2.41 | 33,182.00 |
| 28 Mar 2024 | 2.52 | 0.010 | 0.56% | 2.51 | 2.60 | 2.44 | 53,889.00 |
| 27 Mar 2024 | 2.51 | -0.150 | -5.71% | 2.65 | 2.84 | 2.50 | 129,233.00 |
| 26 Mar 2024 | 2.66 | 0.130 | 4.97% | 2.54 | 2.72 | 2.53 | 43,146.00 |
| 25 Mar 2024 | 2.54 | 0.050 | 1.91% | 2.77 | 2.81 | 2.43 | 44,977.00 |
| 24 Mar 2024 | 2.49 | 0.090 | 3.86% | 2.38 | 2.51 | 2.34 | 22,899.00 |
| 23 Mar 2024 | 2.40 | 0.080 | 3.66% | 2.32 | 2.52 | 2.29 | 31,338.00 |
| 22 Mar 2024 | 2.31 | -0.180 | -7.27% | 2.48 | 2.56 | 2.27 | 57,201.00 |
| 21 Mar 2024 | 2.49 | 0.090 | 3.94% | 2.39 | 2.54 | 2.33 | 36,294.00 |
| 20 Mar 2024 | 2.40 | 0.260 | 12.15% | 2.14 | 2.46 | 2.04 | 46,071.00 |
| 19 Mar 2024 | 2.14 | -0.290 | -12.03% | 2.44 | 2.46 | 2.07 | 111,133.00 |
| 18 Mar 2024 | 2.43 | -0.320 | -11.53% | 2.77 | 2.81 | 1.00 | 63,701.00 |
| 17 Mar 2024 | 2.75 | 0.380 | 16.25% | 2.37 | 2.87 | 2.28 | 144,247.00 |
| 16 Mar 2024 | 2.36 | -0.380 | -13.72% | 2.72 | 2.78 | 2.31 | 46,239.00 |
| 15 Mar 2024 | 2.74 | 0.010 | 0.35% | 2.77 | 2.81 | 2.42 | 155,695.00 |
| 14 Mar 2024 | 2.73 | -0.040 | -1.49% | 2.77 | 2.81 | 2.62 | 94,700.00 |
| 13 Mar 2024 | 2.77 | -0.090 | -3.05% | 2.85 | 2.91 | 2.68 | 86,840.00 |
| 12 Mar 2024 | 2.86 | -0.090 | -3.12% | 2.98 | 3.02 | 2.79 | 200,030.00 |
| 11 Mar 2024 | 2.95 | -0.460 | -13.44% | 1.78 | 3.15 | 1.76 | 475,098.00 |
| 10 Mar 2024 | 3.41 | 0.00 | -0.04% | 3.47 | 3.60 | 3.10 | 349,888.00 |
| 09 Mar 2024 | 3.41 | 0.130 | 4.08% | 3.34 | 3.73 | 3.13 | 212,537.00 |
| 08 Mar 2024 | 3.28 | 0.070 | 2.16% | 3.24 | 3.32 | 2.82 | 274,728.00 |
| 07 Mar 2024 | 3.21 | 0.860 | 36.63% | 2.45 | 3.48 | 2.39 | 819,300.00 |
| 06 Mar 2024 | 2.35 | 0.730 | 45.58% | 1.63 | 2.35 | 1.57 | 430,550.00 |
| 05 Mar 2024 | 1.61 | -0.150 | -8.63% | 1.75 | 1.87 | 1.38 | 115,351.00 |
| 04 Mar 2024 | 1.76 | -0.010 | -0.41% | 1.78 | 1.87 | 1.67 | 103,161.00 |
| 03 Mar 2024 | 1.77 | -0.030 | -1.43% | 1.81 | 1.88 | 1.70 | 148,713.00 |
| 02 Mar 2024 | 1.80 | -0.100 | -5.09% | 1.91 | 1.91 | 1.73 | 129,065.00 |
| 01 Mar 2024 | 1.89 | 0.210 | 12.18% | 1.71 | 1.90 | 1.71 | 179,754.00 |
| 29 Feb 2024 | 1.69 | -0.120 | -6.62% | 1.78 | 1.81 | 1.63 | 166,162.00 |
| 28 Feb 2024 | 1.81 | 0.100 | 5.60% | 1.70 | 2.01 | 1.66 | 358,245.00 |
| 27 Feb 2024 | 1.71 | 0.030 | 1.80% | 1.71 | 1.75 | 1.63 | 145,250.00 |
| 26 Feb 2024 | 1.68 | -0.100 | -5.71% | 0.805266 | 1.79 | 0.793226 | 306,647.00 |
| 25 Feb 2024 | 1.78 | 0.350 | 24.78% | 1.45 | 1.98 | 1.45 | 892,919.00 |
| 24 Feb 2024 | 1.43 | -0.010 | -0.39% | 1.43 | 1.51 | 1.38 | 212,256.00 |
| 23 Feb 2024 | 1.43 | 0.020 | 1.08% | 1.43 | 1.60 | 1.40 | 230,532.00 |
| 22 Feb 2024 | 1.42 | -0.040 | -2.48% | 1.44 | 1.61 | 1.40 | 616,208.00 |
| 21 Feb 2024 | 1.46 | -0.030 | -2.08% | 1.49 | 1.51 | 1.33 | 181,836.00 |
| 20 Feb 2024 | 1.49 | -0.040 | -2.37% | 1.53 | 1.67 | 1.44 | 348,637.00 |
| 19 Feb 2024 | 1.52 | 0.250 | 20.02% | 0.805266 | 1.79 | 0.793226 | 263,027.00 |
| 18 Feb 2024 | 1.27 | -0.030 | -2.13% | 1.30 | 1.36 | 1.24 | 111,165.00 |
| 17 Feb 2024 | 1.30 | 0.170 | 15.22% | 1.13 | 1.31 | 1.11 | 355,114.00 |
| 16 Feb 2024 | 1.13 | 0.080 | 7.73% | 1.03 | 1.19 | 1.03 | 335,296.00 |
| 15 Feb 2024 | 1.04 | 0.020 | 1.58% | 1.02 | 1.13 | 1.02 | 174,535.00 |
| 14 Feb 2024 | 1.03 | 0.020 | 1.81% | 1.00 | 1.10 | 1.00 | 133,728.00 |
| 13 Feb 2024 | 1.01 | 0.060 | 6.30% | 0.951062 | 1.02 | 0.942627 | 97,961.00 |
| 12 Feb 2024 | 0.949926 | 0.03617 | 3.96% | 0.805266 | 0.995315 | 0.793226 | 62,979.00 |
| 11 Feb 2024 | 0.913757 | -0.037609 | -3.95% | 0.941778 | 0.953992 | 0.902664 | 35,536.00 |
| 10 Feb 2024 | 0.951366 | -0.023116 | -2.37% | 0.971561 | 1.00 | 0.919365 | 106,299.00 |
| 09 Feb 2024 | 0.974482 | 0.073977 | 8.22% | 0.900476 | 1.03 | 0.895351 | 74,743.00 |
| 08 Feb 2024 | 0.900505 | -0.012186 | -1.34% | 0.913004 | 0.948068 | 0.883783 | 51,592.00 |
| 07 Feb 2024 | 0.91269 | 0.063726 | 7.51% | 0.853032 | 0.925671 | 0.849743 | 72,975.00 |
| 06 Feb 2024 | 0.848964 | 0.018214 | 2.19% | 0.83112 | 0.867212 | 0.828972 | 37,198.00 |
| 05 Feb 2024 | 0.830751 | 0.011882 | 1.45% | 0.805266 | 0.832098 | 0.793226 | 44,062.00 |
| 04 Feb 2024 | 0.818868 | 0.007038 | 0.87% | 0.805266 | 0.823255 | 0.793226 | 39,545.00 |
| 03 Feb 2024 | 0.811831 | 0.004231 | 0.52% | 0.807997 | 0.818311 | 0.80445 | 105,589.00 |
