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.
PHBUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 1.72 | -0.070 | -4.06% | 1.79 | 1.79 | 1.71 | 21,266.00 |
| 25 Abr 2024 | 1.79 | 0.00 | 0.08% | 1.79 | 1.83 | 1.72 | 22,210.00 |
| 24 Abr 2024 | 1.79 | -0.090 | -4.86% | 1.89 | 1.99 | 1.77 | 33,787.00 |
| 23 Abr 2024 | 1.88 | -0.050 | -2.75% | 1.93 | 2.05 | 1.88 | 43,036.00 |
| 22 Abr 2024 | 1.94 | -0.070 | -3.63% | 1.90 | 2.10 | 1.87 | 17,521.00 |
| 21 Abr 2024 | 2.01 | -0.030 | -1.48% | 2.03 | 2.12 | 1.98 | 22,594.00 |
| 20 Abr 2024 | 2.04 | 0.130 | 6.79% | 1.90 | 2.07 | 1.87 | 57,779.00 |
| 19 Abr 2024 | 1.91 | 0.100 | 5.51% | 1.81 | 1.98 | 1.66 | 66,082.00 |
| 18 Abr 2024 | 1.81 | -0.020 | -1.11% | 1.85 | 1.86 | 1.64 | 72,303.00 |
| 17 Abr 2024 | 1.83 | 0.100 | 6.01% | 1.73 | 1.90 | 1.54 | 88,788.00 |
| 16 Abr 2024 | 1.73 | 0.190 | 12.34% | 1.54 | 1.77 | 1.49 | 133,486.00 |
| 15 Abr 2024 | 1.54 | 0.010 | 0.40% | 2.38 | 2.38 | 1.48 | 136,380.00 |
| 14 Abr 2024 | 1.53 | 0.170 | 12.15% | 1.37 | 1.54 | 1.30 | 62,307.00 |
| 13 Abr 2024 | 1.37 | -0.230 | -14.30% | 1.58 | 1.68 | 1.16 | 245,899.00 |
| 12 Abr 2024 | 1.59 | -0.490 | -23.48% | 2.08 | 2.09 | 1.47 | 216,101.00 |
| 11 Abr 2024 | 2.08 | -0.100 | -4.79% | 2.19 | 2.22 | 2.07 | 12,607.00 |
| 10 Abr 2024 | 2.19 | -0.120 | -5.25% | 2.31 | 2.33 | 2.15 | 73,357.00 |
| 09 Abr 2024 | 2.31 | -0.160 | -6.58% | 2.48 | 2.51 | 2.29 | 34,270.00 |
| 08 Abr 2024 | 2.47 | 0.110 | 4.83% | 2.38 | 2.50 | 2.31 | 15,466.00 |
| 07 Abr 2024 | 2.36 | 0.040 | 1.71% | 2.32 | 2.39 | 2.31 | 13,198.00 |
| 06 Abr 2024 | 2.32 | 0.040 | 1.75% | 2.26 | 2.34 | 2.26 | 15,254.00 |
| 05 Abr 2024 | 2.28 | -0.090 | -3.86% | 2.38 | 2.38 | 2.16 | 34,692.00 |
| 04 Abr 2024 | 2.37 | 0.070 | 3.02% | 2.30 | 2.43 | 2.24 | 41,919.00 |
| 03 Abr 2024 | 2.30 | -0.050 | -2.02% | 2.33 | 2.42 | 2.23 | 36,854.00 |
| 02 Abr 2024 | 2.35 | -0.190 | -7.44% | 2.52 | 2.54 | 2.27 | 33,183.00 |
| 01 Abr 2024 | 2.54 | -0.130 | -4.77% | 0.969655 | 2.58 | 0.965007 | 35,480.00 |
| 31 Mar 2024 | 2.66 | 0.060 | 2.50% | 2.58 | 2.69 | 2.58 | 13,638.00 |
| 30 Mar 2024 | 2.60 | -0.030 | -1.18% | 2.63 | 2.66 | 2.55 | 13,812.00 |
| 29 Mar 2024 | 2.63 | -0.100 | -3.58% | 2.73 | 2.73 | 2.58 | 33,192.00 |
| 28 Mar 2024 | 2.73 | 0.010 | 0.26% | 2.72 | 2.81 | 2.64 | 53,889.00 |
| 27 Mar 2024 | 2.72 | -0.170 | -5.73% | 2.90 | 3.12 | 2.70 | 129,233.00 |
| 26 Mar 2024 | 2.88 | 0.130 | 4.62% | 2.75 | 2.95 | 2.75 | 43,146.00 |
| 25 Mar 2024 | 2.76 | 0.070 | 2.42% | 0.969655 | 2.82 | 0.965007 | 44,977.00 |
| 24 Mar 2024 | 2.69 | 0.100 | 3.96% | 2.57 | 2.72 | 2.53 | 22,899.00 |
| 23 Mar 2024 | 2.59 | 0.100 | 3.87% | 2.51 | 2.74 | 2.47 | 31,338.00 |
| 22 Mar 2024 | 2.49 | -0.220 | -8.05% | 2.72 | 2.77 | 2.45 | 57,201.00 |
| 21 Mar 2024 | 2.71 | 0.090 | 3.54% | 2.62 | 2.77 | 2.54 | 36,377.00 |
| 20 Mar 2024 | 2.62 | 0.300 | 12.96% | 2.33 | 2.69 | 2.22 | 46,071.00 |
| 19 Mar 2024 | 2.32 | -0.330 | -12.50% | 2.65 | 2.67 | 2.25 | 111,057.00 |
| 18 Mar 2024 | 2.65 | -0.350 | -11.75% | 0.969655 | 2.92 | 0.965007 | 63,521.00 |
| 17 Mar 2024 | 3.00 | 0.430 | 16.64% | 2.60 | 3.11 | 2.48 | 144,462.00 |
| 16 Mar 2024 | 2.57 | -0.400 | -13.60% | 2.96 | 3.03 | 2.51 | 46,384.00 |
| 15 Mar 2024 | 2.98 | 0.020 | 0.55% | 0.969655 | 3.01 | 0.965007 | 155,695.00 |
| 14 Mar 2024 | 2.96 | -0.070 | -2.42% | 3.04 | 3.10 | 2.84 | 94,700.00 |
| 13 Mar 2024 | 3.04 | -0.090 | -2.78% | 3.10 | 3.18 | 2.94 | 86,840.00 |
| 12 Mar 2024 | 3.12 | -0.130 | -4.07% | 3.29 | 3.33 | 3.04 | 200,030.00 |
| 11 Mar 2024 | 3.25 | -0.490 | -13.16% | 0.969655 | 3.46 | 0.965007 | 479,594.00 |
| 10 Mar 2024 | 3.75 | 0.040 | 1.12% | 3.79 | 3.96 | 3.41 | 350,693.00 |
| 09 Mar 2024 | 3.71 | 0.120 | 3.32% | 3.61 | 4.01 | 3.41 | 212,898.00 |
| 08 Mar 2024 | 3.59 | 0.070 | 2.06% | 3.49 | 3.65 | 3.18 | 274,728.00 |
| 07 Mar 2024 | 3.51 | 0.960 | 37.52% | 2.65 | 3.80 | 2.58 | 819,300.00 |
| 06 Mar 2024 | 2.56 | 0.810 | 46.32% | 1.77 | 2.57 | 1.70 | 430,550.00 |
| 05 Mar 2024 | 1.75 | -0.170 | -8.91% | 1.91 | 2.03 | 1.55 | 115,351.00 |
| 04 Mar 2024 | 1.92 | 0.00 | -0.16% | 0.969655 | 2.03 | 0.965007 | 103,161.00 |
| 03 Mar 2024 | 1.92 | -0.020 | -1.21% | 1.93 | 2.05 | 1.84 | 148,713.00 |
| 02 Mar 2024 | 1.94 | -0.110 | -5.35% | 2.07 | 2.09 | 1.87 | 129,022.00 |
| 01 Mar 2024 | 2.05 | 0.220 | 11.71% | 1.85 | 2.07 | 1.85 | 179,754.00 |
| 29 Feb 2024 | 1.84 | -0.130 | -6.51% | 1.94 | 1.98 | 1.77 | 166,171.00 |
| 28 Feb 2024 | 1.97 | 0.110 | 5.87% | 1.85 | 2.18 | 1.78 | 359,164.00 |
| 27 Feb 2024 | 1.86 | 0.020 | 1.33% | 1.85 | 1.90 | 1.77 | 145,250.00 |
| 26 Feb 2024 | 1.83 | -0.100 | -5.01% | 0.969655 | 1.95 | 0.965007 | 306,647.00 |
| 25 Feb 2024 | 1.93 | 0.380 | 24.72% | 1.56 | 2.20 | 1.56 | 892,919.00 |
| 24 Feb 2024 | 1.55 | -0.010 | -0.38% | 1.55 | 1.63 | 1.49 | 212,256.00 |
| 23 Feb 2024 | 1.55 | 0.020 | 1.01% | 1.55 | 1.73 | 1.51 | 230,532.00 |
| 22 Feb 2024 | 1.54 | -0.040 | -2.52% | 1.56 | 1.75 | 1.51 | 616,208.00 |
| 21 Feb 2024 | 1.58 | -0.030 | -1.85% | 1.61 | 1.63 | 1.43 | 181,836.00 |
| 20 Feb 2024 | 1.61 | -0.030 | -2.06% | 1.65 | 1.80 | 1.55 | 348,637.00 |
| 19 Feb 2024 | 1.64 | 0.270 | 19.89% | 0.969655 | 1.93 | 0.965007 | 263,027.00 |
| 18 Feb 2024 | 1.37 | -0.040 | -2.75% | 1.40 | 1.47 | 1.33 | 111,165.00 |
| 17 Feb 2024 | 1.41 | 0.190 | 16.06% | 1.22 | 1.42 | 1.20 | 333,882.00 |
| 16 Feb 2024 | 1.21 | 0.090 | 7.84% | 1.12 | 1.26 | 1.11 | 335,296.00 |
| 15 Feb 2024 | 1.12 | 0.020 | 1.91% | 1.10 | 1.22 | 1.10 | 174,535.00 |
| 14 Feb 2024 | 1.10 | 0.020 | 1.62% | 1.08 | 1.18 | 1.08 | 133,728.00 |
| 13 Feb 2024 | 1.09 | 0.060 | 5.78% | 1.03 | 1.09 | 1.01 | 97,914.00 |
| 12 Feb 2024 | 1.03 | 0.040 | 3.62% | 0.969655 | 1.08 | 0.960214 | 63,942.00 |
| 11 Feb 2024 | 0.990789 | -0.041699 | -4.04% | 1.02 | 1.03 | 0.980508 | 35,536.00 |
| 10 Feb 2024 | 1.03 | -0.030 | -3.10% | 1.06 | 1.08 | 1.01 | 106,299.00 |
| 09 Feb 2024 | 1.07 | 0.090 | 9.70% | 0.969655 | 1.12 | 0.965007 | 74,743.00 |
| 08 Feb 2024 | 0.971262 | -0.018098 | -1.83% | 0.993627 | 1.02 | 0.953873 | 51,592.00 |
| 07 Feb 2024 | 0.98936 | 0.073368 | 8.01% | 0.917351 | 0.997755 | 0.914073 | 72,884.00 |
| 06 Feb 2024 | 0.915991 | 0.024182 | 2.71% | 0.891911 | 0.931348 | 0.889764 | 37,179.00 |
| 05 Feb 2024 | 0.891809 | 0.009414 | 1.07% | 0.900557 | 0.913818 | 0.864736 | 44,062.00 |
| 04 Feb 2024 | 0.882396 | 0.007169 | 0.82% | 0.867254 | 0.888636 | 0.856043 | 39,545.00 |
| 03 Feb 2024 | 0.875227 | 0.003277 | 0.38% | 0.871868 | 0.883114 | 0.86815 | 105,589.00 |
| 02 Feb 2024 | 0.87195 | 0.008582 | 0.99% | 0.857609 | 0.881323 | 0.8492 | 49,263.00 |
| 01 Feb 2024 | 0.863368 | -0.023855 | -2.69% | 0.897692 | 0.96506 | 0.854899 | 303,313.00 |
| 31 Ene 2024 | 0.887223 | -0.043311 | -4.65% | 0.929418 | 0.940786 | 0.884119 | 146,467.00 |
| 30 Ene 2024 | 0.930534 | 0.023377 | 2.58% | 0.905943 | 0.973559 | 0.889712 | 79,203.00 |
| 29 Ene 2024 | 0.907157 | 0.018292 | 2.06% | 0.900557 | 0.913818 | 0.864736 | 93,161.00 |
| 28 Ene 2024 | 0.888865 | -0.007708 | -0.86% | 0.897369 | 0.903768 | 0.854884 | 84,697.00 |
| 27 Ene 2024 | 0.896573 | 0.020532 | 2.34% | 0.874169 | 0.913061 | 0.863087 | 98,483.00 |
