PHREUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 0.021048 | 0.00000500 | 0.02% | 0.021034 | 0.021293 | 0.020566 | 0.00 |
24 Abr 2024 | 0.021044 | -0.000669 | -3.08% | 0.021771 | 0.021936 | 0.02081 | 0.00 |
23 Abr 2024 | 0.021712 | -0.000261 | -1.19% | 0.021945 | 0.022062 | 0.021598 | 0.00 |
22 Abr 2024 | 0.021973 | 0.00059 | 2.76% | 0.022909 | 0.023275 | 0.008246 | 454.00 |
21 Abr 2024 | 0.021383 | 0.000024 | 0.11% | 0.021307 | 0.021631 | 0.021142 | 0.00 |
20 Abr 2024 | 0.021359 | 0.000299 | 1.42% | 0.020937 | 0.021518 | 0.020769 | 0.00 |
19 Abr 2024 | 0.02106 | 0.000167 | 0.80% | 0.020834 | 0.021515 | 0.019786 | 0.00 |
18 Abr 2024 | 0.020894 | 0.00075 | 3.73% | 0.020164 | 0.021029 | 0.019948 | 0.00 |
17 Abr 2024 | 0.020143 | -0.000858 | -4.09% | 0.021041 | 0.021254 | 0.019658 | 0.00 |
16 Abr 2024 | 0.021002 | 0.000105 | 0.50% | 0.020915 | 0.021179 | 0.020343 | 0.00 |
15 Abr 2024 | 0.020896 | -0.00071 | -3.29% | 0.022909 | 0.023275 | 0.020648 | 454.00 |
14 Abr 2024 | 0.021606 | 0.000024 | 0.11% | 0.021284 | 0.022052 | 0.020638 | 0.00 |
13 Abr 2024 | 0.021582 | -0.000568 | -2.56% | 0.022175 | 0.022513 | 0.020515 | 0.00 |
12 Abr 2024 | 0.02215 | -0.000711 | -3.11% | 0.022882 | 0.023287 | 0.02168 | 0.00 |
11 Abr 2024 | 0.022861 | -0.000122 | -0.53% | 0.022939 | 0.023203 | 0.022718 | 0.00 |
10 Abr 2024 | 0.022982 | 0.000659 | 2.95% | 0.022304 | 0.023155 | 0.02189 | 0.00 |
09 Abr 2024 | 0.022324 | -0.000739 | -3.20% | 0.02307 | 0.023098 | 0.022043 | 0.00 |
08 Abr 2024 | 0.023063 | 0.000625 | 2.78% | 0.022909 | 0.023468 | 0.02227 | 454.00 |
07 Abr 2024 | 0.022438 | 0.000142 | 0.64% | 0.022258 | 0.0227 | 0.022258 | 0.00 |
06 Abr 2024 | 0.022296 | 0.000325 | 1.48% | 0.021893 | 0.02249 | 0.021804 | 0.00 |
05 Abr 2024 | 0.021971 | -0.000144 | -0.65% | 0.022139 | 0.022199 | 0.021404 | 0.00 |
04 Abr 2024 | 0.022115 | 0.000728 | 3.41% | 0.021308 | 0.02232 | 0.021049 | 0.00 |
03 Abr 2024 | 0.021387 | 0.000082 | 0.38% | 0.021327 | 0.021675 | 0.021024 | 0.00 |
02 Abr 2024 | 0.021305 | -0.001451 | -6.38% | 0.022713 | 0.022713 | 0.021034 | 0.00 |
01 Abr 2024 | 0.022755 | -0.000368 | -1.59% | 0.022909 | 0.023275 | 0.022262 | 454.00 |
31 Mar 2024 | 0.023124 | 0.000508 | 2.25% | 0.022615 | 0.023147 | 0.022615 | 0.00 |
30 Mar 2024 | 0.022615 | -0.000067 | -0.30% | 0.022732 | 0.022808 | 0.022608 | 0.00 |
29 Mar 2024 | 0.022682 | -0.000246 | -1.07% | 0.022959 | 0.023013 | 0.022444 | 0.00 |
28 Mar 2024 | 0.022929 | 0.000563 | 2.52% | 0.022474 | 0.02316 | 0.022318 | 0.00 |
27 Mar 2024 | 0.022366 | -0.000242 | -1.07% | 0.022581 | 0.023124 | 0.022137 | 0.00 |
26 Mar 2024 | 0.022608 | 0.000097 | 0.43% | 0.022514 | 0.023006 | 0.022443 | 0.00 |
25 Mar 2024 | 0.022511 | 0.000727 | 3.34% | 0.022909 | 0.023275 | 0.021602 | 454.00 |
24 Mar 2024 | 0.021785 | 0.000945 | 4.53% | 0.02079 | 0.021845 | 0.020709 | 0.00 |
23 Mar 2024 | 0.02084 | 0.000254 | 1.24% | 0.020651 | 0.021377 | 0.020438 | 0.00 |
22 Mar 2024 | 0.020585 | -0.000518 | -2.45% | 0.021191 | 0.021515 | 0.020237 | 0.00 |
21 Mar 2024 | 0.021103 | -0.000637 | -2.93% | 0.021707 | 0.021857 | 0.020913 | 0.00 |
20 Mar 2024 | 0.02174 | 0.001722 | 8.60% | 0.019982 | 0.021834 | 0.019577 | 0.00 |
19 Mar 2024 | 0.020018 | -0.001786 | -8.19% | 0.021814 | 0.02194 | 0.01982 | 0.00 |
18 Mar 2024 | 0.021804 | -0.000181 | -0.82% | 0.022909 | 0.023275 | 0.011545 | 454.00 |
17 Mar 2024 | 0.021985 | 0.000925 | 4.39% | 0.020979 | 0.022168 | 0.020736 | 0.00 |
16 Mar 2024 | 0.02106 | -0.001351 | -6.03% | 0.022392 | 0.022522 | 0.020904 | 0.00 |
15 Mar 2024 | 0.022411 | -0.00064 | -2.78% | 0.022909 | 0.023275 | 0.021138 | 454.00 |
14 Mar 2024 | 0.023051 | -0.000309 | -1.32% | 0.023339 | 0.023591 | 0.022125 | 0.00 |
13 Mar 2024 | 0.02336 | 0.000462 | 2.02% | 0.022942 | 0.023587 | 0.022857 | 0.00 |
12 Mar 2024 | 0.022898 | -0.000023 | -0.10% | 0.022909 | 0.023275 | 0.02227 | 0.00 |
11 Mar 2024 | 0.022922 | 0.000831 | 3.76% | 0.019986 | 0.023232 | 0.019709 | 454.00 |
10 Mar 2024 | 0.02209 | 0.000189 | 0.86% | 0.021902 | 0.02238 | 0.021875 | 0.00 |
09 Mar 2024 | 0.021901 | 0.000069 | 0.32% | 0.021874 | 0.021967 | 0.021758 | 0.00 |
08 Mar 2024 | 0.021832 | 0.000412 | 1.92% | 0.02141 | 0.022279 | 0.02123 | 0.00 |
07 Mar 2024 | 0.02142 | 0.00018 | 0.85% | 0.021222 | 0.021818 | 0.021111 | 0.00 |
06 Mar 2024 | 0.021239 | 0.000452 | 2.17% | 0.020555 | 0.021835 | 0.020294 | 0.00 |
05 Mar 2024 | 0.020788 | -0.001047 | -4.80% | 0.021961 | 0.022163 | 0.01741 | 0.00 |
04 Mar 2024 | 0.021835 | 0.0015 | 7.38% | 0.019986 | 0.021998 | 0.019709 | 454.00 |
03 Mar 2024 | 0.020335 | 0.000303 | 1.51% | 0.019985 | 0.020403 | 0.01982 | 0.00 |
02 Mar 2024 | 0.020032 | -0.000149 | -0.74% | 0.02013 | 0.020155 | 0.019895 | 0.00 |
01 Mar 2024 | 0.020181 | 0.000323 | 1.62% | 0.019776 | 0.020353 | 0.019638 | 0.00 |
29 Feb 2024 | 0.019859 | -0.00029 | -1.44% | 0.019986 | 0.02054 | 0.019574 | 0.00 |
28 Feb 2024 | 0.020149 | 0.001765 | 9.60% | 0.018395 | 0.020576 | 0.018322 | 0.00 |
27 Feb 2024 | 0.018384 | 0.000879 | 5.02% | 0.017536 | 0.018562 | 0.017501 | 0.00 |
26 Feb 2024 | 0.017505 | 0.000763 | 4.56% | 0.01396 | 0.017632 | 0.008246 | 454.00 |
25 Feb 2024 | 0.016742 | 0.000075 | 0.45% | 0.016669 | 0.016792 | 0.016593 | 0.00 |
24 Feb 2024 | 0.016667 | 0.000219 | 1.33% | 0.016415 | 0.016719 | 0.016378 | 0.00 |
23 Feb 2024 | 0.016448 | -0.000129 | -0.78% | 0.016593 | 0.01666 | 0.016348 | 0.00 |
22 Feb 2024 | 0.016577 | -0.000203 | -1.21% | 0.016745 | 0.016828 | 0.016478 | 0.00 |
21 Feb 2024 | 0.01678 | -0.000156 | -0.92% | 0.016939 | 0.016963 | 0.016414 | 0.00 |
20 Feb 2024 | 0.016936 | 0.000125 | 0.74% | 0.016824 | 0.017149 | 0.016464 | 0.00 |
19 Feb 2024 | 0.016811 | -0.000104 | -0.61% | 0.01396 | 0.017042 | 0.013871 | 454.00 |
18 Feb 2024 | 0.016915 | 0.000105 | 0.63% | 0.016779 | 0.017005 | 0.016637 | 0.00 |
17 Feb 2024 | 0.016809 | -0.000149 | -0.88% | 0.01695 | 0.016959 | 0.016444 | 0.00 |
16 Feb 2024 | 0.016958 | 0.000068 | 0.40% | 0.016875 | 0.017104 | 0.016794 | 0.00 |
15 Feb 2024 | 0.01689 | -0.000026 | -0.15% | 0.016929 | 0.017165 | 0.016681 | 0.00 |
14 Feb 2024 | 0.016917 | 0.000674 | 4.15% | 0.016238 | 0.016979 | 0.016111 | 0.00 |
13 Feb 2024 | 0.016242 | 0.000033 | 0.20% | 0.016182 | 0.016333 | 0.015779 | 0.00 |
12 Feb 2024 | 0.016209 | 0.000654 | 4.21% | 0.01396 | 0.016302 | 0.013871 | 454.00 |
11 Feb 2024 | 0.015555 | 0.000132 | 0.86% | 0.015396 | 0.015684 | 0.015389 | 0.00 |
10 Feb 2024 | 0.015423 | 0.000325 | 2.15% | 0.015127 | 0.015565 | 0.01498 | 0.00 |
09 Feb 2024 | 0.015098 | 0.000377 | 2.56% | 0.014748 | 0.015601 | 0.014699 | 0.00 |
08 Feb 2024 | 0.014721 | 0.000345 | 2.40% | 0.014394 | 0.014793 | 0.014388 | 0.00 |
07 Feb 2024 | 0.014376 | 0.000354 | 2.52% | 0.01403 | 0.014407 | 0.013917 | 0.00 |
06 Feb 2024 | 0.014023 | 0.000117 | 0.84% | 0.013912 | 0.014124 | 0.013864 | 0.00 |
05 Feb 2024 | 0.013905 | 0.000087 | 0.63% | 0.01396 | 0.014161 | 0.013789 | 454.00 |
04 Feb 2024 | 0.013819 | -0.00013 | -0.93% | 0.01396 | 0.013994 | 0.013754 | 0.00 |
03 Feb 2024 | 0.013949 | -0.000044 | -0.31% | 0.014007 | 0.014061 | 0.01393 | 0.00 |
02 Feb 2024 | 0.013993 | 0.000128 | 0.92% | 0.013876 | 0.014061 | 0.013782 | 0.00 |
01 Feb 2024 | 0.013865 | 0.000069 | 0.50% | 0.013794 | 0.013921 | 0.013567 | 0.00 |
31 Ene 2024 | 0.013796 | -0.00000300 | -0.02% | 0.013893 | 0.014116 | 0.013694 | 0.00 |
30 Ene 2024 | 0.0138 | -0.000183 | -1.31% | 0.013984 | 0.014151 | 0.0138 | 0.00 |
29 Ene 2024 | 0.013983 | 0.000415 | 3.06% | 0.013697 | 0.014025 | 0.013373 | 454.00 |
28 Ene 2024 | 0.013567 | -0.000034 | -0.25% | 0.013596 | 0.013819 | 0.013448 | 0.00 |
27 Ene 2024 | 0.013601 | 0.000092 | 0.68% | 0.013497 | 0.013631 | 0.013365 | 0.00 |