PORTOUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 May 2024 | 2.61 | 0.00 | -0.17% | 2.56 | 2.77 | 2.54 | 9,130.00 |
05 May 2024 | 2.62 | 0.00 | -0.10% | 2.60 | 2.64 | 2.57 | 2,907.00 |
04 May 2024 | 2.62 | -0.080 | -2.83% | 2.70 | 2.72 | 2.59 | 6,558.00 |
03 May 2024 | 2.70 | 0.140 | 5.67% | 2.56 | 2.72 | 2.53 | 7,782.00 |
02 May 2024 | 2.55 | 0.080 | 3.27% | 2.46 | 2.62 | 2.39 | 7,459.00 |
01 May 2024 | 2.47 | 0.080 | 3.23% | 2.38 | 2.47 | 2.26 | 10,494.00 |
30 Abr 2024 | 2.39 | -0.190 | -7.25% | 2.58 | 2.62 | 2.30 | 11,942.00 |
29 Abr 2024 | 2.58 | 0.060 | 2.52% | 2.74 | 2.76 | 2.51 | 20,857.00 |
28 Abr 2024 | 2.52 | -0.140 | -5.23% | 2.63 | 2.69 | 2.51 | 2,944.00 |
27 Abr 2024 | 2.66 | 0.080 | 3.30% | 2.57 | 2.66 | 2.52 | 2,815.00 |
26 Abr 2024 | 2.57 | -0.070 | -2.61% | 2.64 | 2.64 | 2.52 | 11,052.00 |
25 Abr 2024 | 2.64 | -0.090 | -3.45% | 2.76 | 2.88 | 2.59 | 73,135.00 |
24 Abr 2024 | 2.74 | 0.030 | 1.17% | 2.70 | 2.82 | 2.64 | 13,101.00 |
23 Abr 2024 | 2.70 | 0.010 | 0.25% | 2.70 | 2.77 | 2.65 | 9,211.00 |
22 Abr 2024 | 2.70 | -0.020 | -0.79% | 2.74 | 2.77 | 2.67 | 3,935.00 |
21 Abr 2024 | 2.72 | -0.030 | -1.09% | 2.74 | 2.76 | 2.63 | 25,162.00 |
20 Abr 2024 | 2.75 | 0.210 | 8.36% | 2.53 | 2.76 | 2.51 | 3,930.00 |
19 Abr 2024 | 2.54 | -0.030 | -1.13% | 2.56 | 2.61 | 2.40 | 4,271.00 |
18 Abr 2024 | 2.57 | 0.040 | 1.68% | 2.53 | 2.69 | 2.47 | 8,219.00 |
17 Abr 2024 | 2.52 | -0.020 | -0.75% | 2.55 | 2.80 | 2.46 | 29,309.00 |
16 Abr 2024 | 2.54 | 0.160 | 6.70% | 2.40 | 2.75 | 2.30 | 58,309.00 |
15 Abr 2024 | 2.38 | -0.130 | -5.27% | 2.37 | 2.55 | 2.26 | 36,452.00 |
14 Abr 2024 | 2.52 | 0.150 | 6.19% | 2.37 | 2.53 | 2.26 | 18,659.00 |
13 Abr 2024 | 2.37 | -0.250 | -9.62% | 2.62 | 2.80 | 2.19 | 35,980.00 |
12 Abr 2024 | 2.62 | -0.490 | -15.88% | 3.11 | 3.29 | 2.59 | 29,091.00 |
11 Abr 2024 | 3.12 | -0.080 | -2.42% | 3.19 | 3.23 | 3.11 | 6,439.00 |
10 Abr 2024 | 3.19 | 0.120 | 3.99% | 3.07 | 3.27 | 3.01 | 10,503.00 |
09 Abr 2024 | 3.07 | -0.190 | -5.82% | 3.25 | 3.28 | 3.05 | 22,940.00 |
08 Abr 2024 | 3.26 | 0.080 | 2.42% | 2.98 | 3.31 | 2.98 | 34,539.00 |
07 Abr 2024 | 3.18 | 0.070 | 2.14% | 3.11 | 3.23 | 3.10 | 19,925.00 |
06 Abr 2024 | 3.12 | -0.070 | -2.07% | 3.17 | 3.25 | 3.10 | 8,403.00 |
05 Abr 2024 | 3.18 | 0.130 | 4.32% | 3.06 | 3.25 | 3.03 | 34,418.00 |
04 Abr 2024 | 3.05 | -0.020 | -0.56% | 3.06 | 3.37 | 2.99 | 102,753.00 |
03 Abr 2024 | 3.07 | 0.220 | 7.64% | 2.86 | 3.17 | 2.81 | 46,745.00 |
02 Abr 2024 | 2.85 | -0.260 | -8.38% | 3.12 | 3.18 | 2.81 | 39,538.00 |
01 Abr 2024 | 3.11 | -0.050 | -1.45% | 2.98 | 3.17 | 2.98 | 37,362.00 |
31 Mar 2024 | 3.16 | 0.170 | 5.57% | 2.99 | 3.21 | 2.99 | 14,044.00 |
30 Mar 2024 | 2.99 | -0.120 | -3.92% | 3.09 | 3.15 | 2.99 | 5,985.00 |
29 Mar 2024 | 3.11 | -0.020 | -0.77% | 3.17 | 3.17 | 3.01 | 6,223.00 |
28 Mar 2024 | 3.14 | 0.260 | 8.94% | 2.89 | 3.15 | 2.88 | 14,890.00 |
27 Mar 2024 | 2.88 | -0.110 | -3.53% | 2.98 | 3.08 | 2.87 | 18,179.00 |
26 Mar 2024 | 2.98 | -0.060 | -1.83% | 3.04 | 3.14 | 2.93 | 9,677.00 |
25 Mar 2024 | 3.04 | -0.010 | -0.37% | 2.88 | 3.38 | 2.87 | 37,106.00 |
24 Mar 2024 | 3.05 | 0.100 | 3.27% | 2.95 | 3.08 | 2.91 | 8,848.00 |
23 Mar 2024 | 2.95 | 0.020 | 0.72% | 2.90 | 3.08 | 2.89 | 36,663.00 |
22 Mar 2024 | 2.93 | 0.140 | 5.19% | 2.79 | 2.99 | 2.75 | 12,702.00 |
21 Mar 2024 | 2.79 | -0.060 | -2.27% | 2.86 | 2.95 | 2.74 | 14,137.00 |
20 Mar 2024 | 2.85 | 0.200 | 7.58% | 2.67 | 2.88 | 2.61 | 19,057.00 |
19 Mar 2024 | 2.65 | -0.110 | -4.06% | 2.78 | 2.84 | 2.46 | 18,054.00 |
18 Mar 2024 | 2.76 | -0.190 | -6.48% | 2.88 | 3.38 | 2.75 | 13,598.00 |
17 Mar 2024 | 2.96 | 0.220 | 8.22% | 2.76 | 3.00 | 2.56 | 18,936.00 |
16 Mar 2024 | 2.73 | -0.350 | -11.24% | 3.11 | 3.13 | 2.70 | 9,006.00 |
15 Mar 2024 | 3.08 | -0.070 | -2.11% | 2.88 | 3.38 | 2.87 | 41,328.00 |
14 Mar 2024 | 3.14 | 0.010 | 0.32% | 3.17 | 3.17 | 3.01 | 6,473.00 |
13 Mar 2024 | 3.13 | 0.040 | 1.19% | 3.09 | 3.24 | 3.06 | 12,341.00 |
12 Mar 2024 | 3.10 | 0.050 | 1.70% | 3.04 | 3.21 | 3.01 | 14,506.00 |
11 Mar 2024 | 3.05 | 0.020 | 0.58% | 2.88 | 3.16 | 2.87 | 53,728.00 |
10 Mar 2024 | 3.03 | -0.110 | -3.42% | 3.13 | 3.13 | 2.94 | 8,501.00 |
09 Mar 2024 | 3.13 | -0.080 | -2.62% | 3.23 | 3.26 | 3.06 | 29,377.00 |
08 Mar 2024 | 3.22 | 0.140 | 4.67% | 3.07 | 3.48 | 2.98 | 36,522.00 |
07 Mar 2024 | 3.08 | 0.090 | 2.92% | 2.98 | 3.10 | 2.94 | 7,463.00 |
06 Mar 2024 | 2.99 | 0.050 | 1.70% | 2.88 | 3.01 | 2.80 | 15,172.00 |
05 Mar 2024 | 2.94 | -0.130 | -4.16% | 3.08 | 3.11 | 2.75 | 19,252.00 |
04 Mar 2024 | 3.07 | -0.020 | -0.64% | 2.90 | 3.21 | 2.90 | 13,866.00 |
03 Mar 2024 | 3.09 | -0.080 | -2.49% | 3.17 | 3.28 | 3.04 | 13,896.00 |
02 Mar 2024 | 3.16 | 0.130 | 4.31% | 3.03 | 3.27 | 2.98 | 9,189.00 |
01 Mar 2024 | 3.03 | 0.150 | 5.19% | 2.90 | 3.08 | 2.90 | 8,872.00 |
29 Feb 2024 | 2.88 | 0.00 | 0.15% | 2.86 | 2.97 | 2.85 | 25,673.00 |
28 Feb 2024 | 2.88 | -0.110 | -3.61% | 2.99 | 3.05 | 2.78 | 18,309.00 |
27 Feb 2024 | 2.99 | 0.030 | 0.93% | 2.98 | 3.07 | 2.94 | 7,453.00 |
26 Feb 2024 | 2.96 | -0.040 | -1.42% | 2.39 | 3.05 | 2.37 | 11,182.00 |
25 Feb 2024 | 3.00 | 0.050 | 1.77% | 2.95 | 3.04 | 2.94 | 5,254.00 |
24 Feb 2024 | 2.95 | -0.040 | -1.49% | 2.99 | 3.03 | 2.94 | 7,705.00 |
23 Feb 2024 | 2.99 | 0.060 | 1.96% | 2.94 | 3.09 | 2.91 | 9,817.00 |
22 Feb 2024 | 2.94 | -0.060 | -1.99% | 2.98 | 3.03 | 2.89 | 11,443.00 |
21 Feb 2024 | 3.00 | 0.080 | 2.64% | 2.93 | 3.12 | 2.82 | 36,347.00 |
20 Feb 2024 | 2.92 | 0.120 | 4.41% | 2.82 | 3.24 | 2.73 | 32,148.00 |
19 Feb 2024 | 2.80 | 0.060 | 2.05% | 2.39 | 2.82 | 2.37 | 2,988.00 |
18 Feb 2024 | 2.74 | -0.020 | -0.65% | 2.77 | 2.77 | 2.69 | 11,642.00 |
17 Feb 2024 | 2.76 | 0.080 | 2.86% | 2.66 | 3.11 | 2.66 | 72,169.00 |
16 Feb 2024 | 2.68 | 0.150 | 5.75% | 2.54 | 2.70 | 2.52 | 8,589.00 |
15 Feb 2024 | 2.54 | 0.050 | 1.81% | 2.49 | 2.55 | 2.47 | 6,625.00 |
14 Feb 2024 | 2.49 | 0.00 | 0.06% | 2.49 | 2.54 | 2.47 | 1,993.00 |
13 Feb 2024 | 2.49 | 0.050 | 2.11% | 2.43 | 2.50 | 2.41 | 1,596.00 |
12 Feb 2024 | 2.44 | 0.050 | 2.10% | 2.39 | 2.48 | 2.36 | 6,255.00 |
11 Feb 2024 | 2.39 | -0.080 | -3.24% | 2.46 | 2.53 | 2.39 | 6,981.00 |
10 Feb 2024 | 2.47 | 0.050 | 1.87% | 2.42 | 2.51 | 2.41 | 3,727.00 |
09 Feb 2024 | 2.42 | 0.030 | 1.42% | 2.39 | 2.44 | 2.37 | 3,855.00 |
08 Feb 2024 | 2.39 | -0.020 | -0.99% | 2.41 | 2.42 | 2.35 | 2,534.00 |
07 Feb 2024 | 2.41 | 0.080 | 3.30% | 2.35 | 2.43 | 2.34 | 4,218.00 |