PFHO Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.713 | 0.00 | 0.00% | 0.713 | 0.713 | 0.713 | 0 |
16 May 2024 | 0.713 | 0.003 | 0.42% | 0.713 | 0.713 | 0.71 | 400 |
15 May 2024 | 0.71 | 0.01 | 1.43% | 0.71 | 0.71 | 0.71 | 100 |
14 May 2024 | 0.70 | -0.035 | -4.76% | 0.70 | 0.70 | 0.70 | 1,600 |
13 May 2024 | 0.735 | 0.00 | 0.00% | 0.735 | 0.735 | 0.735 | 0 |
10 May 2024 | 0.735 | 0.00 | 0.00% | 0.735 | 0.735 | 0.735 | 0 |
09 May 2024 | 0.735 | 0.00 | 0.00% | 0.735 | 0.735 | 0.735 | 0 |
08 May 2024 | 0.735 | 0.00 | 0.00% | 0.735 | 0.735 | 0.735 | 0 |
07 May 2024 | 0.735 | 0.00 | 0.00% | 0.735 | 0.735 | 0.735 | 0 |
06 May 2024 | 0.735 | 0.00 | 0.00% | 0.735 | 0.735 | 0.735 | 0 |
03 May 2024 | 0.735 | 0.00 | 0.00% | 0.735 | 0.735 | 0.735 | 0 |
02 May 2024 | 0.735 | 0.00 | 0.00% | 0.735 | 0.735 | 0.735 | 0 |
01 May 2024 | 0.735 | 0.00 | 0.00% | 0.735 | 0.735 | 0.735 | 0 |
30 Abr 2024 | 0.735 | 0.00 | 0.00% | 0.728 | 0.74 | 0.70 | 3,100 |
29 Abr 2024 | 0.735 | 0.02603 | 3.67% | 0.70 | 0.735 | 0.70 | 12,554 |
26 Abr 2024 | 0.70897 | 0.00 | 0.00% | 0.70897 | 0.70897 | 0.70897 | 0 |
25 Abr 2024 | 0.70897 | -0.02103 | -2.88% | 0.70 | 0.71495 | 0.70 | 13,500 |
24 Abr 2024 | 0.73 | 0.00 | 0.00% | 0.73 | 0.73 | 0.73 | 0 |
23 Abr 2024 | 0.73 | 0.00 | 0.00% | 0.73 | 0.73 | 0.73 | 0 |
22 Abr 2024 | 0.73 | 0.00 | 0.00% | 0.73 | 0.73 | 0.73 | 0 |
19 Abr 2024 | 0.73 | 0.00 | 0.00% | 0.73 | 0.73 | 0.73 | 0 |
18 Abr 2024 | 0.73 | 0.04 | 5.80% | 0.67 | 0.73 | 0.67 | 15,000 |
17 Abr 2024 | 0.69 | 0.0653 | 10.45% | 0.6415 | 0.69 | 0.6415 | 5,500 |
16 Abr 2024 | 0.6247 | 0.03893 | 6.65% | 0.59 | 0.6247 | 0.59 | 3,800 |
15 Abr 2024 | 0.58577 | 0.00077 | 0.13% | 0.58577 | 0.58577 | 0.58577 | 100 |
12 Abr 2024 | 0.585 | -0.03 | -4.88% | 0.54 | 0.585 | 0.54 | 8,862 |
11 Abr 2024 | 0.615 | 0.075 | 13.89% | 0.56 | 0.615 | 0.513 | 24,012 |
10 Abr 2024 | 0.54 | -0.05 | -8.47% | 0.58533 | 0.58533 | 0.53412 | 18,100 |
09 Abr 2024 | 0.59 | -0.01 | -1.67% | 0.57 | 0.60 | 0.57 | 15,625 |
08 Abr 2024 | 0.60 | 0.002 | 0.33% | 0.58 | 0.60 | 0.58 | 10,000 |
05 Abr 2024 | 0.598 | -0.052 | -8.00% | 0.598 | 0.598 | 0.598 | 400 |
04 Abr 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0 |
03 Abr 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0 |
02 Abr 2024 | 0.65 | -0.01 | -1.52% | 0.6105 | 0.65 | 0.6105 | 2,200 |
01 Abr 2024 | 0.66 | 0.00 | 0.00% | 0.66 | 0.66 | 0.66 | 0 |
28 Mar 2024 | 0.66 | 0.01 | 1.54% | 0.60 | 0.66 | 0.60 | 1,700 |
27 Mar 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0 |
26 Mar 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0 |
25 Mar 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0 |
22 Mar 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0 |
21 Mar 2024 | 0.65 | -0.03 | -4.41% | 0.65 | 0.65 | 0.56 | 27,338 |
20 Mar 2024 | 0.68 | 0.052 | 8.28% | 0.60 | 0.68 | 0.59 | 4,800 |
19 Mar 2024 | 0.628 | 0.008 | 1.29% | 0.628 | 0.628 | 0.628 | 150 |
18 Mar 2024 | 0.62 | 0.0298 | 5.05% | 0.62 | 0.62 | 0.62 | 150 |
15 Mar 2024 | 0.5902 | -0.0598 | -9.20% | 0.63 | 0.63 | 0.5902 | 3,436 |
14 Mar 2024 | 0.65 | -0.03 | -4.41% | 0.62 | 0.65 | 0.6105 | 7,100 |
13 Mar 2024 | 0.68 | 0.03897 | 6.08% | 0.6201 | 0.68 | 0.6201 | 409 |
12 Mar 2024 | 0.64103 | -0.02397 | -3.60% | 0.63 | 0.64103 | 0.625 | 7,100 |
11 Mar 2024 | 0.665 | 0.00 | 0.00% | 0.665 | 0.665 | 0.665 | 0 |
08 Mar 2024 | 0.665 | 0.00291 | 0.44% | 0.665 | 0.665 | 0.665 | 1,500 |
07 Mar 2024 | 0.66209 | -0.00791 | -1.18% | 0.6252 | 0.66209 | 0.625 | 6,101 |
06 Mar 2024 | 0.67 | 0.00 | 0.00% | 0.67 | 0.67 | 0.67 | 0 |
05 Mar 2024 | 0.67 | -0.01 | -1.47% | 0.63 | 0.67 | 0.625 | 23,100 |
04 Mar 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 0 |
01 Mar 2024 | 0.68 | 0.0432 | 6.78% | 0.63 | 0.68 | 0.63 | 5,400 |
29 Feb 2024 | 0.6368 | -0.0432 | -6.35% | 0.6771 | 0.6771 | 0.60 | 42,050 |
28 Feb 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 0 |
27 Feb 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 0 |
26 Feb 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 0 |
23 Feb 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 0 |
22 Feb 2024 | 0.68 | -0.005 | -0.73% | 0.69 | 0.69 | 0.68 | 4,900 |
21 Feb 2024 | 0.685 | 0.0035 | 0.51% | 0.682 | 0.685 | 0.67605 | 3,100 |
20 Feb 2024 | 0.6815 | -0.008 | -1.16% | 0.70 | 0.70 | 0.6815 | 1,500 |