PHRGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 Abr 2024 | 0.018133 | 0.000251 | 1.41% | 0.017831 | 0.018411 | 0.016923 | 0.00 |
18 Abr 2024 | 0.017882 | 0.000634 | 3.68% | 0.017275 | 0.018017 | 0.017072 | 0.00 |
17 Abr 2024 | 0.017248 | -0.000698 | -3.89% | 0.017951 | 0.018154 | 0.016837 | 0.00 |
16 Abr 2024 | 0.017946 | 0.000114 | 0.64% | 0.017827 | 0.018093 | 0.017401 | 0.00 |
15 Abr 2024 | 0.017832 | -0.000684 | -3.69% | 0.018349 | 0.018749 | 0.017611 | 454.00 |
14 Abr 2024 | 0.018516 | 0.000057 | 0.31% | 0.018349 | 0.018587 | 0.017736 | 0.00 |
13 Abr 2024 | 0.018459 | -0.000506 | -2.67% | 0.018964 | 0.019192 | 0.017559 | 0.00 |
12 Abr 2024 | 0.018964 | -0.000571 | -2.92% | 0.019575 | 0.019905 | 0.0186 | 0.00 |
11 Abr 2024 | 0.019536 | -0.000144 | -0.73% | 0.019666 | 0.019863 | 0.019433 | 0.00 |
10 Abr 2024 | 0.019679 | 0.000589 | 3.08% | 0.019091 | 0.019824 | 0.018794 | 0.00 |
09 Abr 2024 | 0.01909 | -0.000682 | -3.45% | 0.019753 | 0.019766 | 0.018878 | 0.00 |
08 Abr 2024 | 0.019773 | 0.000625 | 3.26% | 0.018229 | 0.020139 | 0.018229 | 454.00 |
07 Abr 2024 | 0.019148 | 0.000139 | 0.73% | 0.018986 | 0.019336 | 0.018982 | 0.00 |
06 Abr 2024 | 0.019009 | 0.000243 | 1.29% | 0.018713 | 0.019205 | 0.018649 | 0.00 |
05 Abr 2024 | 0.018766 | -0.000175 | -0.92% | 0.018941 | 0.019015 | 0.018376 | 0.00 |
04 Abr 2024 | 0.01894 | 0.000643 | 3.51% | 0.01828 | 0.019116 | 0.018016 | 0.00 |
03 Abr 2024 | 0.018298 | 0.000066 | 0.36% | 0.018229 | 0.018555 | 0.018008 | 0.00 |
02 Abr 2024 | 0.018232 | -0.001234 | -6.34% | 0.019418 | 0.019421 | 0.018011 | 0.00 |
01 Abr 2024 | 0.019466 | -0.000134 | -0.68% | 0.019219 | 0.027045 | 0.019039 | 454.00 |
31 Mar 2024 | 0.019599 | 0.000337 | 1.75% | 0.01928 | 0.019603 | 0.01928 | 0.00 |
30 Mar 2024 | 0.019262 | -0.000103 | -0.53% | 0.019362 | 0.019462 | 0.019232 | 0.00 |
29 Mar 2024 | 0.019365 | -0.000262 | -1.33% | 0.019601 | 0.019628 | 0.019164 | 0.00 |
28 Mar 2024 | 0.019626 | 0.000432 | 2.25% | 0.019276 | 0.019799 | 0.019094 | 0.00 |
27 Mar 2024 | 0.019195 | -0.000094 | -0.49% | 0.01925 | 0.019703 | 0.018926 | 0.00 |
26 Mar 2024 | 0.019289 | 0.00007 | 0.36% | 0.019219 | 0.0196 | 0.019141 | 0.00 |
25 Mar 2024 | 0.019219 | 0.000531 | 2.84% | 0.018596 | 0.019577 | 0.01717 | 454.00 |
24 Mar 2024 | 0.018688 | 0.000812 | 4.54% | 0.017867 | 0.018754 | 0.017765 | 0.00 |
23 Mar 2024 | 0.017876 | 0.000228 | 1.29% | 0.017706 | 0.018318 | 0.017517 | 0.00 |
22 Mar 2024 | 0.017648 | -0.000434 | -2.40% | 0.018116 | 0.018438 | 0.017343 | 0.00 |
21 Mar 2024 | 0.018083 | -0.000494 | -2.66% | 0.018559 | 0.018663 | 0.017999 | 0.00 |
20 Mar 2024 | 0.018576 | 0.001533 | 9.00% | 0.017083 | 0.018619 | 0.016733 | 0.00 |
19 Mar 2024 | 0.017043 | -0.00156 | -8.39% | 0.018596 | 0.018684 | 0.01701 | 0.00 |
18 Mar 2024 | 0.018603 | -0.000118 | -0.63% | 0.012288 | 0.027522 | 0.012288 | 454.00 |
17 Mar 2024 | 0.01872 | 0.000796 | 4.44% | 0.018097 | 0.018882 | 0.017806 | 0.00 |
16 Mar 2024 | 0.017925 | -0.001225 | -6.40% | 0.019071 | 0.019219 | 0.017837 | 0.00 |
15 Mar 2024 | 0.01915 | -0.000519 | -2.64% | 0.012288 | 0.019338 | 0.012288 | 454.00 |
14 Mar 2024 | 0.019669 | -0.000267 | -1.34% | 0.019943 | 0.020125 | 0.018925 | 0.00 |
13 Mar 2024 | 0.019937 | 0.000489 | 2.51% | 0.019448 | 0.020037 | 0.019406 | 0.00 |
12 Mar 2024 | 0.019448 | 0.00000500 | 0.03% | 0.019498 | 0.019975 | 0.018927 | 0.00 |
11 Mar 2024 | 0.019443 | 0.000793 | 4.25% | 0.012288 | 0.019866 | 0.012288 | 454.00 |
10 Mar 2024 | 0.01865 | 0.000018 | 0.10% | 0.018632 | 0.018957 | 0.018552 | 0.00 |
09 Mar 2024 | 0.018632 | 0.000032 | 0.17% | 0.018575 | 0.018694 | 0.01852 | 0.00 |
08 Mar 2024 | 0.018599 | 0.000285 | 1.56% | 0.01829 | 0.0189 | 0.018079 | 0.00 |
07 Mar 2024 | 0.018314 | 0.00018 | 0.99% | 0.018178 | 0.018605 | 0.018046 | 0.00 |
06 Mar 2024 | 0.018134 | 0.000402 | 2.27% | 0.017556 | 0.018576 | 0.01733 | 0.00 |
05 Mar 2024 | 0.017732 | -0.000949 | -5.08% | 0.01884 | 0.018933 | 0.015453 | 0.00 |
04 Mar 2024 | 0.018681 | 0.00128 | 7.35% | 0.012288 | 0.018864 | 0.012288 | 454.00 |
03 Mar 2024 | 0.017401 | 0.000256 | 1.49% | 0.017119 | 0.017458 | 0.017014 | 0.00 |
02 Mar 2024 | 0.017145 | -0.000133 | -0.77% | 0.01726 | 0.01726 | 0.017026 | 0.00 |
01 Mar 2024 | 0.017278 | 0.000249 | 1.46% | 0.016957 | 0.017458 | 0.016845 | 0.00 |
29 Feb 2024 | 0.017029 | 0.00009 | 0.53% | 0.016864 | 0.017439 | 0.016286 | 0.00 |
28 Feb 2024 | 0.016939 | 0.001274 | 8.13% | 0.015692 | 0.01764 | 0.015617 | 0.00 |
27 Feb 2024 | 0.015665 | 0.000696 | 4.65% | 0.014999 | 0.015794 | 0.014726 | 0.00 |
26 Feb 2024 | 0.014968 | 0.000673 | 4.71% | 0.012288 | 0.015095 | 0.012288 | 454.00 |
25 Feb 2024 | 0.014296 | 0.000032 | 0.22% | 0.014252 | 0.014352 | 0.014175 | 0.00 |
24 Feb 2024 | 0.014264 | 0.000214 | 1.52% | 0.014007 | 0.014283 | 0.013978 | 0.00 |
23 Feb 2024 | 0.01405 | -0.000126 | -0.89% | 0.014213 | 0.014239 | 0.01396 | 0.00 |
22 Feb 2024 | 0.014176 | -0.000197 | -1.37% | 0.014349 | 0.014392 | 0.014119 | 0.00 |
21 Feb 2024 | 0.014373 | -0.000102 | -0.70% | 0.014502 | 0.014516 | 0.014059 | 0.00 |
20 Feb 2024 | 0.014475 | 0.000083 | 0.58% | 0.014401 | 0.014622 | 0.014137 | 0.00 |
19 Feb 2024 | 0.014392 | -0.000074 | -0.51% | 0.012288 | 0.014551 | 0.012288 | 454.00 |
18 Feb 2024 | 0.014466 | 0.000088 | 0.61% | 0.014355 | 0.014535 | 0.014255 | 0.00 |
17 Feb 2024 | 0.014378 | -0.000085 | -0.59% | 0.014449 | 0.014464 | 0.014074 | 0.00 |
16 Feb 2024 | 0.014463 | 0.000088 | 0.61% | 0.014417 | 0.014565 | 0.01434 | 0.00 |
15 Feb 2024 | 0.014375 | 0.00000099 | 0.01% | 0.014381 | 0.014656 | 0.014248 | 0.00 |
14 Feb 2024 | 0.014374 | 0.000572 | 4.15% | 0.013799 | 0.014503 | 0.013686 | 0.00 |
13 Feb 2024 | 0.013802 | 0.000012 | 0.09% | 0.013793 | 0.013898 | 0.013461 | 0.00 |
12 Feb 2024 | 0.01379 | 0.000563 | 4.26% | 0.012288 | 0.013895 | 0.012288 | 454.00 |
11 Feb 2024 | 0.013227 | 0.000106 | 0.81% | 0.013132 | 0.013366 | 0.013074 | 0.00 |
10 Feb 2024 | 0.013121 | 0.000252 | 1.96% | 0.012897 | 0.013233 | 0.01281 | 0.00 |
09 Feb 2024 | 0.012869 | 0.000304 | 2.42% | 0.012576 | 0.013289 | 0.012557 | 0.00 |
08 Feb 2024 | 0.012565 | 0.000305 | 2.49% | 0.012288 | 0.012628 | 0.012288 | 0.00 |
07 Feb 2024 | 0.012261 | 0.000287 | 2.39% | 0.011969 | 0.01227 | 0.011877 | 0.00 |
06 Feb 2024 | 0.011974 | 0.000064 | 0.54% | 0.011907 | 0.012053 | 0.011871 | 0.00 |
05 Feb 2024 | 0.01191 | 0.000107 | 0.91% | 0.012107 | 0.012405 | 0.011816 | 454.00 |
04 Feb 2024 | 0.011803 | -0.000096 | -0.81% | 0.011904 | 0.011938 | 0.011721 | 0.00 |
03 Feb 2024 | 0.011899 | -0.000053 | -0.44% | 0.011989 | 0.011989 | 0.01187 | 0.00 |
02 Feb 2024 | 0.011952 | 0.000131 | 1.11% | 0.011843 | 0.011992 | 0.011751 | 0.00 |
01 Feb 2024 | 0.011821 | 0.000066 | 0.56% | 0.011749 | 0.011855 | 0.011564 | 0.00 |
31 Ene 2024 | 0.011755 | -0.000052 | -0.44% | 0.011843 | 0.012014 | 0.011681 | 0.00 |
30 Ene 2024 | 0.011807 | -0.000114 | -0.96% | 0.011885 | 0.01208 | 0.011807 | 0.00 |
29 Ene 2024 | 0.011921 | 0.00033 | 2.84% | 0.012107 | 0.012405 | 0.011553 | 454.00 |
28 Ene 2024 | 0.011592 | -0.000033 | -0.28% | 0.011621 | 0.01179 | 0.011506 | 0.00 |
27 Ene 2024 | 0.011625 | 0.000086 | 0.75% | 0.01154 | 0.011641 | 0.011417 | 0.00 |
26 Ene 2024 | 0.011538 | 0.000546 | 4.97% | 0.011 | 0.011631 | 0.01098 | 0.00 |
25 Ene 2024 | 0.010992 | -0.000058 | -0.52% | 0.011032 | 0.011081 | 0.010893 | 0.00 |
24 Ene 2024 | 0.01105 | 0.000091 | 0.83% | 0.010989 | 0.011106 | 0.010866 | 0.00 |
23 Ene 2024 | 0.010959 | 0.000066 | 0.61% | 0.010903 | 0.011039 | 0.010637 | 0.00 |
22 Ene 2024 | 0.010894 | -0.000568 | -4.96% | 0.012107 | 0.012405 | 0.010888 | 454.00 |
21 Ene 2024 | 0.011462 | -0.000039 | -0.34% | 0.011498 | 0.011543 | 0.011457 | 0.00 |
20 Ene 2024 | 0.011501 | 0.000029 | 0.25% | 0.011466 | 0.011545 | 0.011424 | 0.00 |