PHRGBP

Phore (PHRGBP)

PHRGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 Dic 2021 0.03636 -0.001288 -3.42% 0.037738 0.039195 0.034465 43,768.00
06 Dic 2021 0.037648 0.000454 1.22% 0.037019 0.037723 0.035579 39,393.00
05 Dic 2021 0.037194 0.000051 0.14% 0.03753 0.041362 0.036397 69,972.00
04 Dic 2021 0.037143 -0.003557 -8.74% 0.040636 0.040775 0.034867 33,767.00
03 Dic 2021 0.0407 -0.002287 -5.32% 0.042932 0.043348 0.037568 40,248.00
02 Dic 2021 0.042987 -0.005199 -10.79% 0.048231 0.048388 0.038545 29,127.00
01 Dic 2021 0.048186 0.001086 2.31% 0.047483 0.048769 0.038642 41,425.00
30 Nov 2021 0.0471 -0.00027 -0.57% 0.041344 0.048217 0.037653 75,958.00
29 Nov 2021 0.04737 0.008718 22.55% 0.038697 0.050475 0.038373 5,669.00
28 Nov 2021 0.038652 -0.010108 -20.73% 0.049047 0.050903 0.03769 41,435.00
27 Nov 2021 0.04876 0.00507 11.61% 0.041895 0.049403 0.041148 6,619.00
26 Nov 2021 0.043689 0.002977 7.31% 0.056839 0.056839 0.041665 31,119.00
25 Nov 2021 0.040712 -0.009098 -18.27% 0.049902 0.051172 0.04045 300.00
24 Nov 2021 0.049811 0.011809 31.07% 0.044063 0.052714 0.04187 3,420.00
23 Nov 2021 0.038002 -0.001163 -2.97% 0.039092 0.04578 0.037799 21,914.00
22 Nov 2021 0.039165 -0.00182 -4.44% 0.04608 0.04608 0.038725 5,241.00
21 Nov 2021 0.040986 -0.004466 -9.83% 0.04721 0.047253 0.039352 682.00
20 Nov 2021 0.045451 0.005762 14.52% 0.040941 0.047034 0.039525 2,773.00
19 Nov 2021 0.039689 -0.002818 -6.63% 0.040111 0.040563 0.038553 165.00
18 Nov 2021 0.042507 -0.004348 -9.28% 0.047172 0.047792 0.040159 565.00
17 Nov 2021 0.046855 0.013513 40.53% 0.033272 0.056831 0.014243 18,916.00
16 Nov 2021 0.033342 -0.0138 -29.27% 0.046523 0.046523 0.010805 7,879.00
15 Nov 2021 0.047141 -0.002545 -5.12% 0.050148 0.063127 0.031782 44,544.00
14 Nov 2021 0.049687 0.004389 9.69% 0.045302 0.049687 0.04507 747.00
13 Nov 2021 0.045298 -0.001916 -4.06% 0.048518 0.051438 0.044585 152.00
12 Nov 2021 0.047214 -0.006269 -11.72% 0.069768 0.069808 0.043736 57,469.00
11 Nov 2021 0.053483 -0.0048 -8.24% 0.058404 0.058404 0.047006 9,563.00
10 Nov 2021 0.058283 -0.002695 -4.42% 0.061465 0.061465 0.052891 254,826.00
09 Nov 2021 0.060979 -0.002345 -3.70% 0.062958 0.064751 0.032844 591,637.00
08 Nov 2021 0.063324 0.016143 34.21% 0.047481 0.067978 0.047481 301,369.00
07 Nov 2021 0.047181 -0.000677 -1.41% 0.047962 0.061056 0.047064 4,551.00
06 Nov 2021 0.047858 -0.000466 -0.96% 0.047953 0.057948 0.041195 13,756.00
05 Nov 2021 0.048324 0.001559 3.33% 0.046948 0.050164 0.041586 58,367.00
04 Nov 2021 0.046766 -0.000165 -0.35% 0.046871 0.056243 0.042709 27,786.00
03 Nov 2021 0.04693 -0.010827 -18.75% 0.05815 0.058258 0.039329 11,558.00
02 Nov 2021 0.057757 0.00362 6.69% 0.032527 0.058031 0.032512 10,368.00
01 Nov 2021 0.054137 0.022679 72.09% 0.031426 0.0624 0.026219 36,467.00
31 Oct 2021 0.031458 -0.028167 -47.24% 0.059064 0.062001 0.023197 5,765.00
30 Oct 2021 0.059625 -0.000334 -0.56% 0.059946 0.06099 0.027882 571.00
29 Oct 2021 0.059959 0.000757 1.28% 0.046189 0.06433 0.027309 9,445.00
28 Oct 2021 0.059202 0.009347 18.75% 0.057727 0.063333 0.045354 7,026.00
27 Oct 2021 0.049855 -0.001079 -2.12% 0.059972 0.082195 0.02229 14,595.00
26 Oct 2021 0.050935 0.011117 27.92% 0.039747 0.06433 0.000438 33,577.00
25 Oct 2021 0.039818 -0.020752 -34.26% 0.060356 0.067575 0.039818 1,702.00
24 Oct 2021 0.06057 0.000439 0.73% 0.069768 0.069808 0.048426 70,665.00
23 Oct 2021 0.06013 0.000464 0.78% 0.05943 0.066176 0.058699 1,427.00
22 Oct 2021 0.059667 -0.007867 -11.65% 0.069768 0.069808 0.037664 65,807.00
21 Oct 2021 0.067533 0.003577 5.59% 0.064241 0.06947 0.046506 5,972.00
20 Oct 2021 0.063956 -0.006042 -8.63% 0.069768 0.069808 0.048426 513.00
19 Oct 2021 0.069998 0.003236 4.85% 0.047376 0.097597 0.04691 53,961.00
18 Oct 2021 0.066762 0.015727 30.82% 0.058584 0.085965 0.026105 2,653.00
17 Oct 2021 0.051035 -0.002836 -5.26% 0.055446 0.061853 0.044603 4,777.00
16 Oct 2021 0.053871 0.003841 7.68% 0.062314 0.067286 0.048774 5,085.00
15 Oct 2021 0.05003 -0.014204 -22.11% 0.064382 0.067664 0.049465 126,631.00
14 Oct 2021 0.064235 -0.002979 -4.43% 0.067234 0.070313 0.063762 116,105.00
13 Oct 2021 0.067214 0.000162 0.24% 0.078335 0.078942 0.064499 5,936.00
12 Oct 2021 0.067051 -0.039888 -37.30% 0.106756 0.106756 0.065192 15,223.00
11 Oct 2021 0.106939 0.041919 64.47% 0.062928 0.107793 0.062851 9,539.00
10 Oct 2021 0.065021 0.003227 5.22% 0.061701 0.066952 0.061293 340.00
09 Oct 2021 0.061793 0.000489 0.80% 0.061302 0.066747 0.054594 13,764.00
08 Oct 2021 0.061304 -0.003397 -5.25% 0.064924 0.066577 0.061287 11,400.00
07 Oct 2021 0.064701 -0.017495 -21.28% 0.065738 0.094631 0.049987 12,628.00
06 Oct 2021 0.082196 0.025032 43.79% 0.056798 0.082582 0.056786 18,793.00
05 Oct 2021 0.057164 -0.007649 -11.80% 0.06478 0.066149 0.044947 10,936.00
04 Oct 2021 0.064813 0.006859 11.83% 0.047376 0.065038 0.04691 62,577.00
03 Oct 2021 0.057954 0.000114 0.20% 0.057889 0.062751 0.057255 1,927.00
02 Oct 2021 0.057841 -0.000719 -1.23% 0.058623 0.06608 0.057384 13,279.00
01 Oct 2021 0.05856 0.004546 8.42% 0.052644 0.063848 0.052644 14,666.00
30 Sep 2021 0.054014 -0.004405 -7.54% 0.054699 0.06135 0.051272 9,345.00
29 Sep 2021 0.058419 -0.016443 -21.96% 0.07446 0.079503 0.051579 6,019.00
28 Sep 2021 0.074862 0.025915 52.94% 0.048777 0.074862 0.048368 194,848.00
27 Sep 2021 0.048947 -0.001349 -2.68% 0.050285 0.051961 0.048947 174,144.00
26 Sep 2021 0.050297 -0.000087 -0.17% 0.050411 0.059683 0.048348 158,464.00
25 Sep 2021 0.050383 0.000081 0.16% 0.050401 0.059209 0.049197 162,877.00
24 Sep 2021 0.050302 -0.002356 -4.47% 0.05265 0.052929 0.048257 187,986.00
23 Sep 2021 0.052658 -0.006882 -11.56% 0.047376 0.052739 0.04691 48,461.00
22 Sep 2021 0.05954 0.010907 22.43% 0.049544 0.059617 0.04471 60,879.00
21 Sep 2021 0.048634 0.004678 10.64% 0.120678 0.133695 0.048176 78,031.00
20 Sep 2021 0.043956 -0.003827 -8.01% 0.047456 0.062846 0.039968 61,357.00
19 Sep 2021 0.047782 -0.018142 -27.52% 0.059133 0.066142 0.044601 113,353.00
18 Sep 2021 0.065924 -0.000513 -0.77% 0.066294 0.068512 0.059446 96,952.00
17 Sep 2021 0.066437 0.007176 12.11% 0.066055 0.068025 0.058929 102,674.00
16 Sep 2021 0.059261 -0.007103 -10.70% 0.066461 0.066925 0.058311 5,827.00
15 Sep 2021 0.066364 0.004683 7.59% 0.120678 0.133695 0.05901 90,965.00
14 Sep 2021 0.061681 -0.000816 -1.31% 0.055249 0.065421 0.055249 154,521.00
13 Sep 2021 0.062497 -0.008905 -12.47% 0.071403 0.071537 0.055223 150,918.00
12 Sep 2021 0.071402 0.019795 38.36% 0.051624 0.071807 0.051256 22,601.00
11 Sep 2021 0.051607 0.00108 2.14% 0.050676 0.056314 0.048502 135,988.00
10 Sep 2021 0.050527 -0.00961 -15.98% 0.060091 0.060857 0.046805 154,503.00
09 Sep 2021 0.060137 -0.000082 -0.14% 0.060122 0.061454 0.044843 129,182.00
Su Consulta Reciente
COIN
PHRGBP
Phore
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20211208 00:56:58