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.
PHTRUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.010119 | -0.0009 | -8.17% | 0.011019 | 0.011019 | 0.010002 | 1,239,867.00 |
| 30 May 2024 | 0.011019 | 0.00004 | 0.36% | 0.010979 | 0.011081 | 0.01095 | 1,188,913.00 |
| 29 May 2024 | 0.010979 | 0.000069 | 0.63% | 0.01091 | 0.010984 | 0.010901 | 1,249,127.00 |
| 28 May 2024 | 0.01091 | -0.000015 | -0.14% | 0.010931 | 0.010968 | 0.010902 | 1,225,287.00 |
| 27 May 2024 | 0.010925 | -0.00000900 | -0.08% | 0.01091 | 0.010955 | 0.010899 | 1,562,593.00 |
| 26 May 2024 | 0.010934 | 0.000012 | 0.11% | 0.010914 | 0.010955 | 0.010902 | 1,195,624.00 |
| 25 May 2024 | 0.010922 | -0.000129 | -1.17% | 0.011052 | 0.011057 | 0.010747 | 1,220,571.00 |
| 24 May 2024 | 0.011051 | -0.00006 | -0.54% | 0.011111 | 0.011113 | 0.011037 | 904,030.00 |
| 23 May 2024 | 0.011111 | 0.00000100 | 0.01% | 0.011109 | 0.011113 | 0.011109 | 1,023,187.00 |
| 22 May 2024 | 0.01111 | -0.00000600 | -0.05% | 0.011116 | 0.011153 | 0.011106 | 1,031,101.00 |
| 21 May 2024 | 0.011116 | 0.000076 | 0.69% | 0.01104 | 0.01112 | 0.011027 | 1,230,484.00 |
| 20 May 2024 | 0.01104 | 0.000418 | 3.94% | 0.010635 | 0.01125 | 0.010621 | 1,406,831.00 |
| 19 May 2024 | 0.010622 | -0.000036 | -0.34% | 0.010658 | 0.01071 | 0.010519 | 602,122.00 |
| 18 May 2024 | 0.010658 | -0.000962 | -8.28% | 0.0116 | 0.011637 | 0.01061 | 1,266,561.00 |
| 17 May 2024 | 0.01162 | 0.000679 | 6.21% | 0.010939 | 0.012081 | 0.010921 | 1,221,566.00 |
| 16 May 2024 | 0.010941 | 0.00002 | 0.18% | 0.010907 | 0.01106 | 0.010821 | 1,188,899.00 |
| 15 May 2024 | 0.010921 | 0.0003 | 2.82% | 0.010614 | 0.010964 | 0.010593 | 1,235,377.00 |
| 14 May 2024 | 0.010621 | -0.000127 | -1.18% | 0.010756 | 0.010789 | 0.010519 | 1,258,065.00 |
| 13 May 2024 | 0.010748 | 0.00 | 0.00% | 0.015252 | 0.01532 | 0.010714 | 1,489,535.00 |
| 12 May 2024 | 0.010748 | -0.000028 | -0.26% | 0.010776 | 0.010857 | 0.010692 | 930,325.00 |
| 11 May 2024 | 0.010776 | 0.000142 | 1.34% | 0.010634 | 0.010857 | 0.010519 | 1,112,284.00 |
| 10 May 2024 | 0.010634 | -0.000178 | -1.65% | 0.010812 | 0.010857 | 0.010519 | 1,196,806.00 |
| 09 May 2024 | 0.010812 | 0.000067 | 0.62% | 0.010745 | 0.010857 | 0.010714 | 1,237,425.00 |
| 08 May 2024 | 0.010745 | 0.000011 | 0.10% | 0.010734 | 0.010815 | 0.010688 | 1,249,800.00 |
| 07 May 2024 | 0.010734 | -0.000049 | -0.45% | 0.010788 | 0.010793 | 0.010644 | 1,282,271.00 |
| 06 May 2024 | 0.010783 | -0.00000900 | -0.08% | 0.010802 | 0.010914 | 0.010761 | 1,357,399.00 |
| 05 May 2024 | 0.010792 | 0.000153 | 1.44% | 0.010639 | 0.011368 | 0.010628 | 1,149,126.00 |
| 04 May 2024 | 0.010639 | -0.000232 | -2.13% | 0.010871 | 0.01144 | 0.010519 | 907,786.00 |
| 03 May 2024 | 0.010871 | -0.000144 | -1.31% | 0.011015 | 0.011015 | 0.01087 | 28,241.00 |
| 02 May 2024 | 0.011015 | -0.000013 | -0.12% | 0.011028 | 0.011049 | 0.011008 | 262,717.00 |
| 01 May 2024 | 0.011028 | -0.000413 | -3.61% | 0.011441 | 0.011441 | 0.011001 | 304,904.00 |
| 30 Abr 2024 | 0.011441 | -0.000064 | -0.56% | 0.011505 | 0.011537 | 0.011437 | 673,703.00 |
| 29 Abr 2024 | 0.011505 | -0.002923 | -20.26% | 0.015252 | 0.01532 | 0.011353 | 1,545,495.00 |
| 28 Abr 2024 | 0.014428 | -0.000606 | -4.03% | 0.015034 | 0.015044 | 0.012571 | 997,537.00 |
| 27 Abr 2024 | 0.015034 | 0.001927 | 14.70% | 0.013096 | 0.015082 | 0.012998 | 1,143,906.00 |
| 26 Abr 2024 | 0.013107 | 0.000033 | 0.25% | 0.013098 | 0.013111 | 0.012946 | 1,033,418.00 |
| 25 Abr 2024 | 0.013074 | -0.000018 | -0.14% | 0.013092 | 0.013111 | 0.013064 | 1,031,626.00 |
| 24 Abr 2024 | 0.013092 | 0.000119 | 0.92% | 0.012973 | 0.013141 | 0.012961 | 1,098,458.00 |
| 23 Abr 2024 | 0.012973 | -0.001778 | -12.05% | 0.014751 | 0.014764 | 0.012945 | 888,940.00 |
| 22 Abr 2024 | 0.014751 | 0.000997 | 7.25% | 0.015252 | 0.016857 | 0.013741 | 1,271,590.00 |
| 21 Abr 2024 | 0.013754 | -0.00000300 | -0.02% | 0.013757 | 0.013774 | 0.013701 | 1,017,240.00 |
| 20 Abr 2024 | 0.013757 | 0.00000900 | 0.07% | 0.013748 | 0.013817 | 0.0137 | 996,459.00 |
| 19 Abr 2024 | 0.013748 | -0.000017 | -0.12% | 0.013753 | 0.013827 | 0.013701 | 981,518.00 |
| 18 Abr 2024 | 0.013765 | -0.000166 | -1.19% | 0.013936 | 0.013956 | 0.013749 | 996,229.00 |
| 17 Abr 2024 | 0.013931 | -0.000708 | -4.84% | 0.014628 | 0.014684 | 0.013701 | 976,132.00 |
| 16 Abr 2024 | 0.014639 | -0.000815 | -5.27% | 0.015455 | 0.01547 | 0.014601 | 413,220.00 |
| 15 Abr 2024 | 0.015454 | 0.001754 | 12.80% | 0.0137 | 0.0161 | 0.0137 | 1,279,751.00 |
| 14 Abr 2024 | 0.0137 | -0.000176 | -1.27% | 0.013714 | 0.013714 | 0.0137 | 4,803.00 |
| 13 Abr 2024 | 0.013876 | -0.000594 | -4.11% | 0.01447 | 0.014475 | 0.0138 | 662,093.00 |
| 12 Abr 2024 | 0.01447 | -0.000534 | -3.56% | 0.015004 | 0.016714 | 0.013999 | 778,792.00 |
| 11 Abr 2024 | 0.015004 | 0.001103 | 7.93% | 0.013901 | 0.020253 | 0.013801 | 981,762.00 |
| 10 Abr 2024 | 0.013901 | -0.000657 | -4.51% | 0.014558 | 0.014587 | 0.013738 | 963,925.00 |
| 09 Abr 2024 | 0.014558 | -0.00031 | -2.09% | 0.014868 | 0.014896 | 0.01443 | 886,258.00 |
| 08 Abr 2024 | 0.014868 | 0.000388 | 2.68% | 0.014487 | 0.014936 | 0.014426 | 1,264,677.00 |
| 07 Abr 2024 | 0.01448 | 0.00081 | 5.93% | 0.01367 | 0.014571 | 0.013613 | 1,144,230.00 |
| 06 Abr 2024 | 0.01367 | -0.000233 | -1.68% | 0.013903 | 0.013917 | 0.013005 | 1,147,379.00 |
| 05 Abr 2024 | 0.013903 | -0.000031 | -0.22% | 0.013934 | 0.013961 | 0.013886 | 1,113,134.00 |
| 04 Abr 2024 | 0.013934 | -0.000323 | -2.27% | 0.014257 | 0.014263 | 0.01391 | 806,496.00 |
| 03 Abr 2024 | 0.014257 | -0.000995 | -6.52% | 0.015252 | 0.01532 | 0.014247 | 881,529.00 |
| 02 Abr 2024 | 0.015252 | 0.000655 | 4.49% | 0.014594 | 0.017177 | 0.01288 | 1,134,631.00 |
| 01 Abr 2024 | 0.014597 | 0.000239 | 1.66% | 0.014357 | 0.016428 | 0.013714 | 1,726,795.00 |
| 31 Mar 2024 | 0.014358 | -0.000083 | -0.57% | 0.014435 | 0.014481 | 0.0143 | 1,038,147.00 |
| 30 Mar 2024 | 0.014441 | 0.000081 | 0.56% | 0.01435 | 0.014566 | 0.014316 | 1,012,609.00 |
| 29 Mar 2024 | 0.01436 | -0.00117 | -7.53% | 0.015507 | 0.015668 | 0.0143 | 1,225,444.00 |
| 28 Mar 2024 | 0.01553 | -0.000594 | -3.68% | 0.01615 | 0.01619 | 0.01523 | 1,333,840.00 |
| 27 Mar 2024 | 0.016124 | -0.001122 | -6.51% | 0.017202 | 0.017285 | 0.016028 | 1,242,946.00 |
| 26 Mar 2024 | 0.017246 | 0.001849 | 12.01% | 0.015419 | 0.017961 | 0.015 | 1,427,442.00 |
| 25 Mar 2024 | 0.015397 | -0.000397 | -2.51% | 0.015846 | 0.018715 | 0.013929 | 2,577,252.00 |
| 24 Mar 2024 | 0.015794 | -0.000709 | -4.30% | 0.016503 | 0.016503 | 0.015327 | 1,522,715.00 |
| 23 Mar 2024 | 0.016503 | -0.000951 | -5.45% | 0.017265 | 0.017396 | 0.016236 | 1,332,273.00 |
| 22 Mar 2024 | 0.017454 | -0.000029 | -0.17% | 0.017476 | 0.017771 | 0.017223 | 1,324,809.00 |
| 21 Mar 2024 | 0.017483 | 0.000409 | 2.40% | 0.017199 | 0.017816 | 0.017055 | 1,302,220.00 |
| 20 Mar 2024 | 0.017074 | -0.003365 | -16.46% | 0.020439 | 0.020466 | 0.016539 | 1,234,301.00 |
| 19 Mar 2024 | 0.020439 | -0.001326 | -6.09% | 0.021765 | 0.021823 | 0.020053 | 1,127,857.00 |
| 18 Mar 2024 | 0.021765 | 0.001033 | 4.98% | 0.020687 | 0.02462 | 0.020458 | 1,717,791.00 |
| 17 Mar 2024 | 0.020732 | -0.000174 | -0.83% | 0.020906 | 0.022578 | 0.020093 | 1,107,806.00 |
| 16 Mar 2024 | 0.020906 | -0.000129 | -0.61% | 0.021035 | 0.021071 | 0.020886 | 680,518.00 |
| 15 Mar 2024 | 0.021035 | -0.000982 | -4.46% | 0.02214 | 0.022209 | 0.02081 | 1,974,339.00 |
| 14 Mar 2024 | 0.022017 | -0.000393 | -1.75% | 0.022384 | 0.023192 | 0.021916 | 1,113,459.00 |
| 13 Mar 2024 | 0.02241 | -0.002717 | -10.81% | 0.025127 | 0.025127 | 0.02232 | 787,171.00 |
| 12 Mar 2024 | 0.025127 | 0.000403 | 1.63% | 0.024724 | 0.027165 | 0.023747 | 995,316.00 |
| 11 Mar 2024 | 0.024724 | 0.002258 | 10.05% | 0.022503 | 0.031212 | 0.022226 | 1,972,590.00 |
| 10 Mar 2024 | 0.022466 | -0.003315 | -12.86% | 0.025702 | 0.027466 | 0.022153 | 1,069,731.00 |
| 09 Mar 2024 | 0.025781 | 0.001267 | 5.17% | 0.024498 | 0.031592 | 0.023791 | 1,050,935.00 |
| 08 Mar 2024 | 0.024514 | -0.00051 | -2.04% | 0.025024 | 0.031998 | 0.022046 | 927,955.00 |
| 07 Mar 2024 | 0.025024 | 0.000655 | 2.69% | 0.024369 | 0.031385 | 0.02006 | 940,499.00 |
| 06 Mar 2024 | 0.024369 | 0.00951 | 64.00% | 0.015366 | 0.032 | 0.014683 | 2,039,767.00 |
| 05 Mar 2024 | 0.014859 | 0.004581 | 44.57% | 0.010233 | 0.019 | 0.01021 | 2,740,940.00 |
| 04 Mar 2024 | 0.010278 | -0.000197 | -1.88% | 0.01047 | 0.010547 | 0.010198 | 2,307,751.00 |
| 03 Mar 2024 | 0.010475 | -0.000109 | -1.03% | 0.010433 | 0.011951 | 0.009871 | 2,170,299.00 |
| 02 Mar 2024 | 0.010584 | -0.000084 | -0.79% | 0.010668 | 0.010913 | 0.010435 | 1,908,245.00 |
