PHR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 0.0488 | 0.00 | 0.00% | 0.0482 | 0.049 | 0.0482 | 261,246 |
24 Abr 2024 | 0.0488 | -0.0002 | -0.41% | 0.0488 | 0.0488 | 0.0482 | 246,106 |
23 Abr 2024 | 0.049 | 0.00 | 0.00% | 0.0484 | 0.049 | 0.0482 | 770,435 |
22 Abr 2024 | 0.049 | 0.00 | 0.00% | 0.0482 | 0.049 | 0.0482 | 387,940 |
19 Abr 2024 | 0.049 | 0.0002 | 0.41% | 0.0488 | 0.049 | 0.048 | 348,309 |
18 Abr 2024 | 0.0488 | 0.00 | 0.00% | 0.0488 | 0.049 | 0.048 | 610,322 |
17 Abr 2024 | 0.0488 | 0.0002 | 0.41% | 0.0488 | 0.0488 | 0.0482 | 353,266 |
16 Abr 2024 | 0.0486 | 0.0006 | 1.25% | 0.0486 | 0.0486 | 0.0482 | 831,293 |
15 Abr 2024 | 0.048 | -0.0006 | -1.23% | 0.0486 | 0.0486 | 0.047 | 837,015 |
12 Abr 2024 | 0.0486 | 0.00 | 0.00% | 0.048 | 0.0486 | 0.048 | 133,486 |
11 Abr 2024 | 0.0486 | 0.0002 | 0.41% | 0.0488 | 0.0488 | 0.048 | 585,721 |
10 Abr 2024 | 0.0484 | -0.0006 | -1.22% | 0.0482 | 0.0488 | 0.0482 | 174,111 |
09 Abr 2024 | 0.049 | 0.0004 | 0.82% | 0.0486 | 0.049 | 0.048 | 419,299 |
08 Abr 2024 | 0.0486 | 0.0006 | 1.25% | 0.0488 | 0.049 | 0.048 | 471,301 |
05 Abr 2024 | 0.048 | -0.0008 | -1.64% | 0.049 | 0.049 | 0.048 | 553,870 |
04 Abr 2024 | 0.0488 | 0.00 | 0.00% | 0.049 | 0.049 | 0.0484 | 238,754 |
03 Abr 2024 | 0.0488 | 0.0004 | 0.83% | 0.0484 | 0.049 | 0.0482 | 609,575 |
02 Abr 2024 | 0.0484 | -0.0004 | -0.82% | 0.0484 | 0.049 | 0.0484 | 219,406 |
28 Mar 2024 | 0.0488 | 0.0004 | 0.83% | 0.0486 | 0.0488 | 0.048 | 187,823 |
27 Mar 2024 | 0.0484 | 0.0002 | 0.41% | 0.0488 | 0.0488 | 0.048 | 185,810 |
26 Mar 2024 | 0.0482 | -0.0002 | -0.41% | 0.0486 | 0.0488 | 0.048 | 162,435 |
25 Mar 2024 | 0.0484 | 0.0004 | 0.83% | 0.0482 | 0.0488 | 0.048 | 145,884 |
22 Mar 2024 | 0.048 | -0.0006 | -1.23% | 0.0478 | 0.048 | 0.0474 | 156,787 |
21 Mar 2024 | 0.0486 | 0.00 | 0.00% | 0.0482 | 0.0488 | 0.048 | 255,980 |
20 Mar 2024 | 0.0486 | -0.0002 | -0.41% | 0.048 | 0.0486 | 0.048 | 315,352 |
19 Mar 2024 | 0.0488 | -0.0004 | -0.81% | 0.049 | 0.0492 | 0.0482 | 217,172 |
18 Mar 2024 | 0.0492 | 0.0006 | 1.23% | 0.0482 | 0.0492 | 0.048 | 420,175 |
15 Mar 2024 | 0.0486 | -0.0004 | -0.82% | 0.0488 | 0.0488 | 0.048 | 388,080 |
14 Mar 2024 | 0.049 | 0.0004 | 0.82% | 0.0482 | 0.049 | 0.048 | 312,997 |
13 Mar 2024 | 0.0486 | 0.00 | 0.00% | 0.0482 | 0.0488 | 0.048 | 202,670 |
12 Mar 2024 | 0.0486 | 0.00 | 0.00% | 0.048 | 0.0488 | 0.048 | 325,215 |
11 Mar 2024 | 0.0486 | 0.001 | 2.10% | 0.0488 | 0.0488 | 0.0476 | 187,400 |
08 Mar 2024 | 0.0476 | -0.0014 | -2.86% | 0.0502 | 0.0502 | 0.047 | 913,698 |
07 Mar 2024 | 0.049 | -0.0008 | -1.61% | 0.05 | 0.0502 | 0.0486 | 582,518 |
06 Mar 2024 | 0.0498 | -0.0006 | -1.19% | 0.05 | 0.0502 | 0.0488 | 238,741 |
05 Mar 2024 | 0.0504 | -0.0002 | -0.40% | 0.0506 | 0.0506 | 0.0494 | 638,705 |
04 Mar 2024 | 0.0506 | 0.0022 | 4.55% | 0.0488 | 0.0512 | 0.0488 | 1,028,764 |
01 Mar 2024 | 0.0484 | 0.00 | 0.00% | 0.0512 | 0.0512 | 0.0484 | 1,048,370 |
29 Feb 2024 | 0.0484 | -0.001 | -2.02% | 0.0484 | 0.0504 | 0.0484 | 839,624 |
28 Feb 2024 | 0.0494 | -0.0014 | -2.76% | 0.0506 | 0.0508 | 0.0488 | 684,819 |
27 Feb 2024 | 0.0508 | -0.0008 | -1.55% | 0.051 | 0.0514 | 0.0492 | 929,971 |
26 Feb 2024 | 0.0516 | -0.0004 | -0.77% | 0.0526 | 0.0526 | 0.0512 | 935,933 |
23 Feb 2024 | 0.052 | 0.0004 | 0.78% | 0.0516 | 0.0532 | 0.0516 | 2,326,799 |
22 Feb 2024 | 0.0516 | 0.0028 | 5.74% | 0.0538 | 0.0538 | 0.0492 | 4,032,366 |
21 Feb 2024 | 0.0488 | 0.0002 | 0.41% | 0.0482 | 0.0492 | 0.0476 | 320,190 |
20 Feb 2024 | 0.0486 | 0.0006 | 1.25% | 0.0476 | 0.049 | 0.047 | 532,554 |
19 Feb 2024 | 0.048 | -0.0008 | -1.64% | 0.0484 | 0.0484 | 0.0478 | 123,427 |
16 Feb 2024 | 0.0488 | -0.0002 | -0.41% | 0.049 | 0.0492 | 0.0474 | 738,653 |
15 Feb 2024 | 0.049 | -0.0008 | -1.61% | 0.0498 | 0.0498 | 0.047 | 1,408,683 |
14 Feb 2024 | 0.0498 | -0.0002 | -0.40% | 0.05 | 0.05 | 0.0488 | 305,081 |
13 Feb 2024 | 0.05 | 0.0002 | 0.40% | 0.0504 | 0.0504 | 0.0492 | 259,015 |
12 Feb 2024 | 0.0498 | 0.0002 | 0.40% | 0.05 | 0.05 | 0.0492 | 233,701 |
09 Feb 2024 | 0.0496 | -0.0004 | -0.80% | 0.05 | 0.0508 | 0.049 | 1,051,202 |
08 Feb 2024 | 0.05 | 0.0012 | 2.46% | 0.049 | 0.0502 | 0.048 | 952,872 |
07 Feb 2024 | 0.0488 | 0.00 | 0.00% | 0.0488 | 0.049 | 0.048 | 423,651 |
06 Feb 2024 | 0.0488 | -0.001 | -2.01% | 0.049 | 0.0502 | 0.0482 | 599,451 |
05 Feb 2024 | 0.0498 | 0.001 | 2.05% | 0.0506 | 0.0508 | 0.0488 | 855,669 |
02 Feb 2024 | 0.0488 | -0.0006 | -1.21% | 0.049 | 0.0506 | 0.0476 | 649,329 |
01 Feb 2024 | 0.0494 | -0.0024 | -4.63% | 0.0518 | 0.0518 | 0.049 | 749,858 |
31 Ene 2024 | 0.0518 | 0.0006 | 1.17% | 0.0516 | 0.0538 | 0.0468 | 3,169,872 |
30 Ene 2024 | 0.0512 | 0.006 | 13.27% | 0.0454 | 0.052 | 0.045 | 2,729,869 |
29 Ene 2024 | 0.0452 | 0.0004 | 0.89% | 0.0444 | 0.046 | 0.0444 | 189,754 |