USDPHP
USDPHP
17:01:45
60.663 ₱
+0.016 (%+0.03)
Önceki Kapanış: 60.647·
Volatilite: 0.780
Düşük₺60.342
Yüksek₺60.81
Piyasa Verileri
Spot Piyasa
A:60.624
S:60.703
Önceki haftaya göre (WoW)
-0.15%
Önceki aya göre (MoM)
+5.70%
Yılbaşından bugüne (YTD)
+3.03%
Önceki yıla göre (YoY)
+6.21%
USDPHP: ABD Doları / Filipinler Pesosu Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 51,7814
KAPANIŞ 51,774
En Düşük
DÜŞÜK 50,361
En Yüksek
YÜKSEK 53,6405
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 52,125 | 52,64 | 52,125 | 52,425 |
| 02.01.2019 | 52,43 | 52,73 | 52,43 | 52,536 |
| 03.01.2019 | 52,536 | 52,6205 | 52,407 | 52,452 |
| 06.01.2019 | 52,439 | 52,474 | 52,319 | 52,4555 |
| 07.01.2019 | 52,4755 | 52,554 | 52,375 | 52,4275 |
| 08.01.2019 | 52,4265 | 52,4465 | 52,2255 | 52,2255 |
| 09.01.2019 | 52,2755 | 52,3225 | 52,092 | 52,2555 |
| 10.01.2019 | 52,2555 | 52,3195 | 52,1105 | 52,196 |
| 13.01.2019 | 52,1705 | 52,304 | 52,125 | 52,1985 |
| 14.01.2019 | 52,187 | 52,2145 | 52,011 | 52,051 |
| 15.01.2019 | 52,038 | 52,281 | 52,038 | 52,1945 |
| 16.01.2019 | 52,1945 | 52,6375 | 52,1415 | 52,4275 |
| 17.01.2019 | 52,421 | 52,6985 | 52,3875 | 52,65 |
| 20.01.2019 | 52,6255 | 52,8685 | 52,6255 | 52,7655 |
| 21.01.2019 | 52,7905 | 53,0505 | 52,745 | 52,814 |
| 22.01.2019 | 52,8145 | 52,8925 | 52,6715 | 52,6715 |
| 23.01.2019 | 52,6685 | 52,959 | 52,6515 | 52,8445 |
| 24.01.2019 | 52,8345 | 52,912 | 52,4935 | 52,541 |
| 27.01.2019 | 52,535 | 52,623 | 52,4445 | 52,526 |
| 28.01.2019 | 52,5205 | 52,584 | 52,403 | 52,436 |
| 29.01.2019 | 52,4355 | 52,525 | 52,203 | 52,203 |
| 30.01.2019 | 52,187 | 52,2385 | 52,027 | 52,153 |
| 31.01.2019 | 52,146 | 52,4245 | 52,1095 | 52,3605 |
| 03.02.2019 | 52,3225 | 52,5045 | 52,245 | 52,377 |
| 04.02.2019 | 52,386 | 52,42 | 52,3065 | 52,314 |
| 05.02.2019 | 52,3045 | 52,4645 | 52,258 | 52,346 |
| 06.02.2019 | 52,338 | 52,3785 | 52,067 | 52,1425 |
| 07.02.2019 | 52,139 | 52,293 | 52,043 | 52,1285 |
| 10.02.2019 | 52,1405 | 52,247 | 51,91 | 52,191 |
| 11.02.2019 | 52,2055 | 52,375 | 52,0755 | 52,076 |
| 12.02.2019 | 52,0805 | 52,277 | 51,9295 | 52,2555 |
| 13.02.2019 | 52,26 | 52,7035 | 52,088 | 52,257 |
| 14.02.2019 | 52,266 | 52,5365 | 52,265 | 52,3385 |
| 17.02.2019 | 52,331 | 52,45 | 52,3085 | 52,3615 |
| 18.02.2019 | 52,3665 | 52,444 | 52,0935 | 52,136 |
| 19.02.2019 | 52,154 | 52,231 | 51,8955 | 51,951 |
| 20.02.2019 | 51,9415 | 52,266 | 51,912 | 52,257 |
| 21.02.2019 | 52,248 | 52,255 | 52,016 | 52,0595 |
| 24.02.2019 | 52,0535 | 52,0675 | 51,8655 | 51,8865 |
| 25.02.2019 | 51,893 | 52,1445 | 51,8795 | 51,986 |
| 26.02.2019 | 51,9755 | 52,104 | 51,766 | 51,787 |
| 27.02.2019 | 51,786 | 51,9765 | 51,676 | 51,8715 |
| 28.02.2019 | 51,8735 | 51,9545 | 51,7115 | 51,87 |
| 03.03.2019 | 51,8875 | 51,934 | 51,6875 | 51,793 |
| 04.03.2019 | 51,7925 | 52,5305 | 51,7625 | 52,258 |
| 05.03.2019 | 52,2665 | 52,4235 | 52,1495 | 52,2515 |
| 06.03.2019 | 52,209 | 52,4525 | 52,1185 | 52,313 |
| 07.03.2019 | 52,304 | 52,4235 | 52,2555 | 52,289 |
| 10.03.2019 | 52,287 | 52,3425 | 52,134 | 52,1565 |
| 11.03.2019 | 52,151 | 53,0775 | 52,122 | 52,933 |
| 12.03.2019 | 52,934 | 53,6405 | 52,6525 | 52,656 |
| 13.03.2019 | 52,7045 | 52,8045 | 52,526 | 52,7235 |
| 14.03.2019 | 52,7035 | 53,426 | 52,592 | 52,623 |
| 17.03.2019 | 52,6155 | 52,759 | 52,5495 | 52,6995 |
| 18.03.2019 | 52,712 | 52,956 | 52,653 | 52,803 |
| 19.03.2019 | 52,8065 | 52,964 | 52,7165 | 52,8315 |
| 20.03.2019 | 52,834 | 52,9225 | 52,5175 | 52,6145 |
| 21.03.2019 | 52,617 | 52,689 | 52,3375 | 52,5695 |
| 24.03.2019 | 52,6245 | 52,6585 | 52,4475 | 52,4475 |
| 25.03.2019 | 52,4855 | 52,7035 | 52,3795 | 52,6465 |
| 26.03.2019 | 52,648 | 52,864 | 52,547 | 52,7975 |
| 27.03.2019 | 52,7965 | 52,9115 | 52,6825 | 52,742 |
| 28.03.2019 | 52,731 | 52,796 | 52,479 | 52,677 |
| 31.03.2019 | 52,686 | 52,711 | 52,3895 | 52,396 |
| 01.04.2019 | 52,3955 | 52,584 | 52,395 | 52,432 |
| 02.04.2019 | 52,461 | 52,4935 | 52,076 | 52,103 |
| 03.04.2019 | 52,099 | 52,3435 | 52,0275 | 52,2005 |
| 04.04.2019 | 52,208 | 52,3505 | 52,0555 | 52,101 |
| 07.04.2019 | 52,101 | 52,293 | 52,0855 | 52,0855 |
| 08.04.2019 | 52,093 | 52,235 | 51,9805 | 51,981 |
| 09.04.2019 | 51,978 | 52,111 | 51,8255 | 51,8545 |
| 10.04.2019 | 51,852 | 52,0045 | 51,8125 | 51,9145 |
| 11.04.2019 | 51,91 | 52,0955 | 51,6475 | 51,713 |
| 14.04.2019 | 51,714 | 51,7955 | 51,606 | 51,6235 |
| 15.04.2019 | 51,6265 | 51,813 | 51,625 | 51,782 |
| 16.04.2019 | 51,7795 | 51,9035 | 51,647 | 51,6485 |
| 17.04.2019 | 51,6535 | 51,814 | 51,6535 | 51,743 |
| 18.04.2019 | 51,7275 | 51,814 | 51,6645 | 51,693 |
| 21.04.2019 | 51,693 | 52,109 | 51,615 | 52,025 |
| 22.04.2019 | 52,02 | 52,147 | 51,91 | 52,082 |
| 23.04.2019 | 52,078 | 52,344 | 52,015 | 52,259 |
| 24.04.2019 | 52,223 | 52,383 | 52,139 | 52,214 |
| 25.04.2019 | 52,212 | 52,248 | 52,015 | 52,082 |
| 28.04.2019 | 52,083 | 52,184 | 52,047 | 52,134 |
| 29.04.2019 | 52,139 | 52,213 | 51,771 | 51,837 |
| 30.04.2019 | 51,802 | 51,845 | 51,647 | 51,816 |
| 01.05.2019 | 51,807 | 51,942 | 51,751 | 51,833 |
| 02.05.2019 | 51,829 | 51,973 | 51,75 | 51,781 |
| 05.05.2019 | 51,783 | 52,088 | 51,766 | 51,942 |
| 06.05.2019 | 51,943 | 52,062 | 51,858 | 52,046 |
| 07.05.2019 | 52,043 | 52,223 | 51,956 | 52,223 |
| 08.05.2019 | 52,221 | 52,378 | 52,126 | 52,18 |
| 09.05.2019 | 52,256 | 52,309 | 52,107 | 52,212 |
| 12.05.2019 | 52,236 | 52,544 | 52,147 | 52,453 |
| 13.05.2019 | 52,484 | 52,58 | 52,26 | 52,298 |
| 14.05.2019 | 52,303 | 52,449 | 52,246 | 52,294 |
| 15.05.2019 | 52,292 | 52,605 | 52,288 | 52,525 |
| 16.05.2019 | 52,515 | 52,748 | 52,438 | 52,672 |
| 19.05.2019 | 52,672 | 52,77 | 52,648 | 52,656 |
| 20.05.2019 | 52,655 | 52,702 | 52,405 | 52,437 |
| 21.05.2019 | 52,448 | 52,564 | 52,367 | 52,415 |
| 22.05.2019 | 52,422 | 52,563 | 52,408 | 52,44 |
| 23.05.2019 | 52,442 | 52,53 | 52,122 | 52,122 |
| 26.05.2019 | 52,128 | 52,283 | 52,075 | 52,174 |
| 27.05.2019 | 52,184 | 52,349 | 52,179 | 52,249 |
| 28.05.2019 | 52,262 | 52,44 | 52,262 | 52,311 |
| 29.05.2019 | 52,305 | 52,383 | 52,105 | 52,165 |
| 30.05.2019 | 52,172 | 52,302 | 52,117 | 52,117 |
| 02.06.2019 | 52,138 | 52,161 | 51,662 | 51,752 |
| 03.06.2019 | 51,738 | 51,974 | 51,706 | 51,759 |
| 04.06.2019 | 51,761 | 51,861 | 51,696 | 51,734 |
| 05.06.2019 | 51,739 | 51,863 | 51,645 | 51,658 |
| 06.06.2019 | 51,655 | 52,107 | 51,638 | 51,929 |
| 09.06.2019 | 51,912 | 52,19 | 51,912 | 52,092 |
| 10.06.2019 | 52,105 | 52,195 | 51,86 | 51,984 |
| 11.06.2019 | 51,977 | 52,082 | 51,898 | 52,034 |
| 12.06.2019 | 52,024 | 52,121 | 51,855 | 51,866 |
| 13.06.2019 | 51,865 | 52,104 | 51,855 | 52,067 |
| 16.06.2019 | 52,06 | 52,306 | 52,01 | 52,255 |
| 17.06.2019 | 52,235 | 52,319 | 51,727 | 51,827 |
| 18.06.2019 | 51,828 | 51,961 | 51,717 | 51,813 |
| 19.06.2019 | 51,799 | 51,962 | 51,365 | 51,452 |
| 20.06.2019 | 51,458 | 51,589 | 51,404 | 51,434 |
| 23.06.2019 | 51,437 | 51,619 | 51,331 | 51,342 |
| 24.06.2019 | 51,351 | 51,489 | 51,299 | 51,459 |
| 25.06.2019 | 51,462 | 51,577 | 51,338 | 51,368 |
| 26.06.2019 | 51,364 | 51,414 | 51,125 | 51,146 |
| 27.06.2019 | 51,157 | 51,374 | 51,145 | 51,243 |
| 30.06.2019 | 51,244 | 51,297 | 50,985 | 51,133 |
| 01.07.2019 | 51,153 | 51,224 | 50,998 | 51,142 |
| 02.07.2019 | 51,183 | 51,271 | 51,13 | 51,137 |
| 03.07.2019 | 51,156 | 51,23 | 51,058 | 51,157 |
| 04.07.2019 | 51,148 | 51,422 | 51,087 | 51,341 |
| 07.07.2019 | 51,35 | 51,4 | 51,296 | 51,361 |
| 08.07.2019 | 51,366 | 51,454 | 51,274 | 51,446 |
| 09.07.2019 | 51,44 | 51,527 | 51,285 | 51,33 |
| 10.07.2019 | 51,335 | 51,387 | 51,146 | 51,23 |
| 11.07.2019 | 51,22 | 51,307 | 51,064 | 51,132 |
| 14.07.2019 | 51,138 | 51,189 | 50,979 | 50,981 |
| 15.07.2019 | 50,978 | 51,067 | 50,87 | 50,902 |
| 16.07.2019 | 50,906 | 51,171 | 50,887 | 51,078 |
| 17.07.2019 | 51,076 | 51,154 | 50,923 | 50,923 |
| 18.07.2019 | 50,949 | 51,153 | 50,927 | 51,122 |
| 21.07.2019 | 51,113 | 51,154 | 51,036 | 51,115 |
| 22.07.2019 | 51,098 | 51,273 | 51,08 | 51,273 |
| 23.07.2019 | 51,274 | 51,31 | 51,126 | 51,179 |
| 24.07.2019 | 51,174 | 51,229 | 51,048 | 51,193 |
| 25.07.2019 | 51,196 | 51,272 | 50,987 | 51,075 |
| 28.07.2019 | 51,04 | 51,169 | 50,965 | 51,012 |
| 29.07.2019 | 51,028 | 51,099 | 50,799 | 50,813 |
| 30.07.2019 | 50,814 | 51,029 | 50,781 | 51,01 |
| 31.07.2019 | 51,007 | 51,317 | 50,983 | 51,316 |
| 01.08.2019 | 51,308 | 51,67 | 51,199 | 51,658 |
| 04.08.2019 | 51,646 | 52,229 | 51,569 | 52,21 |
| 05.08.2019 | 52,215 | 52,27 | 51,83 | 52,052 |
| 06.08.2019 | 52,046 | 52,429 | 52,03 | 52,258 |
| 07.08.2019 | 52,259 | 52,394 | 51,836 | 51,912 |
| 08.08.2019 | 51,913 | 52,084 | 51,856 | 52,038 |
| 11.08.2019 | 52,046 | 52,223 | 52,006 | 52,165 |
| 12.08.2019 | 52,162 | 52,478 | 51,969 | 52,006 |
| 13.08.2019 | 51,998 | 52,443 | 51,975 | 52,413 |
| 14.08.2019 | 52,411 | 52,824 | 52,34 | 52,591 |
| 15.08.2019 | 52,591 | 52,591 | 52,325 | 52,353 |
| 18.08.2019 | 52,339 | 52,435 | 52,239 | 52,41 |
| 19.08.2019 | 52,405 | 52,535 | 52,25 | 52,361 |
| 20.08.2019 | 52,373 | 52,435 | 52,176 | 52,214 |
| 21.08.2019 | 52,217 | 52,454 | 52,175 | 52,348 |
| 22.08.2019 | 52,325 | 52,516 | 52,239 | 52,463 |
| 25.08.2019 | 52,461 | 52,57 | 52,369 | 52,401 |
| 26.08.2019 | 52,368 | 52,479 | 52,223 | 52,24 |
| 27.08.2019 | 52,266 | 52,405 | 52,226 | 52,405 |
| 28.08.2019 | 52,387 | 52,448 | 52,135 | 52,148 |
| 29.08.2019 | 52,166 | 52,244 | 52,025 | 52,115 |
| 01.09.2019 | 52,142 | 52,309 | 52,082 | 52,29 |
| 02.09.2019 | 52,305 | 52,373 | 52,206 | 52,218 |
| 03.09.2019 | 52,226 | 52,303 | 51,85 | 51,898 |
| 04.09.2019 | 51,896 | 52,054 | 51,819 | 51,922 |
| 05.09.2019 | 51,933 | 52,076 | 51,787 | 51,865 |
| 08.09.2019 | 51,876 | 51,921 | 51,776 | 51,885 |
| 09.09.2019 | 51,887 | 52,114 | 51,845 | 52,042 |
| 10.09.2019 | 52,053 | 52,206 | 52,048 | 52,087 |
| 11.09.2019 | 52,108 | 52,168 | 51,695 | 51,836 |
| 12.09.2019 | 51,844 | 52,074 | 51,767 | 52,007 |
| 15.09.2019 | 52,007 | 52,366 | 52,007 | 52,308 |
| 16.09.2019 | 52,314 | 52,444 | 52,146 | 52,163 |
| 17.09.2019 | 52,175 | 52,281 | 52,125 | 52,18 |
| 18.09.2019 | 52,192 | 52,35 | 52,141 | 52,303 |
| 19.09.2019 | 52,304 | 52,37 | 51,925 | 52,068 |
| 22.09.2019 | 52,058 | 52,264 | 51,966 | 52,12 |
| 23.09.2019 | 52,135 | 52,279 | 52,094 | 52,268 |
| 24.09.2019 | 52,254 | 52,372 | 52,212 | 52,239 |
| 25.09.2019 | 52,236 | 52,344 | 52,088 | 52,153 |
| 26.09.2019 | 52,144 | 52,232 | 51,68 | 51,91 |
| 29.09.2019 | 51,907 | 51,974 | 51,739 | 51,796 |
| 30.09.2019 | 51,822 | 52,064 | 51,774 | 52,011 |
| 01.10.2019 | 52,001 | 52,055 | 51,876 | 51,999 |
| 02.10.2019 | 52,009 | 52,061 | 51,745 | 51,767 |
| 03.10.2019 | 51,788 | 51,881 | 51,654 | 51,715 |
| 06.10.2019 | 51,693 | 51,942 | 51,684 | 51,88 |
| 07.10.2019 | 51,902 | 51,934 | 51,691 | 51,927 |
| 08.10.2019 | 51,918 | 51,93 | 51,74 | 51,778 |
| 09.10.2019 | 51,776 | 51,824 | 51,556 | 51,569 |
| 10.10.2019 | 51,564 | 51,675 | 51,453 | 51,581 |
| 13.10.2019 | 51,6 | 51,654 | 51,441 | 51,588 |
| 14.10.2019 | 51,585 | 51,683 | 51,518 | 51,619 |
| 15.10.2019 | 51,609 | 51,748 | 51,508 | 51,523 |
| 16.10.2019 | 51,552 | 51,608 | 51,277 | 51,355 |
| 17.10.2019 | 51,355 | 51,385 | 51,192 | 51,265 |
| 20.10.2019 | 51,258 | 51,307 | 51,02 | 51,083 |
| 21.10.2019 | 51,094 | 51,262 | 51,031 | 51,201 |
| 22.10.2019 | 51,184 | 51,303 | 50,984 | 51,007 |
| 23.10.2019 | 51,011 | 51,349 | 50,916 | 51,322 |
| 24.10.2019 | 51,313 | 51,358 | 51,162 | 51,196 |
| 27.10.2019 | 51,21 | 51,25 | 51,107 | 51,154 |
| 28.10.2019 | 51,139 | 51,22 | 50,981 | 51,033 |
| 29.10.2019 | 51,036 | 51,099 | 50,867 | 50,877 |
| 30.10.2019 | 50,883 | 50,989 | 50,735 | 50,755 |
| 31.10.2019 | 50,773 | 50,82 | 50,45 | 50,511 |
| 03.11.2019 | 50,513 | 50,668 | 50,443 | 50,576 |
| 04.11.2019 | 50,585 | 50,642 | 50,361 | 50,472 |
| 05.11.2019 | 50,473 | 50,719 | 50,384 | 50,625 |
| 06.11.2019 | 50,617 | 50,734 | 50,406 | 50,544 |
| 07.11.2019 | 50,547 | 50,617 | 50,453 | 50,576 |
| 10.11.2019 | 50,552 | 50,904 | 50,545 | 50,819 |
| 11.11.2019 | 50,822 | 50,928 | 50,7 | 50,833 |
| 12.11.2019 | 50,831 | 50,981 | 50,805 | 50,962 |
| 13.11.2019 | 50,959 | 50,959 | 50,692 | 50,751 |
| 14.11.2019 | 50,736 | 50,764 | 50,563 | 50,602 |
| 17.11.2019 | 50,602 | 50,824 | 50,602 | 50,797 |
| 18.11.2019 | 50,804 | 51,004 | 50,756 | 50,983 |
| 19.11.2019 | 50,997 | 51,043 | 50,873 | 50,956 |
| 20.11.2019 | 50,955 | 51,039 | 50,822 | 50,852 |
| 21.11.2019 | 50,851 | 50,975 | 50,721 | 50,814 |
| 24.11.2019 | 50,867 | 50,92 | 50,752 | 50,786 |
| 25.11.2019 | 50,78 | 50,933 | 50,656 | 50,858 |
| 26.11.2019 | 50,859 | 50,93 | 50,807 | 50,825 |
| 27.11.2019 | 50,822 | 50,881 | 50,724 | 50,819 |
| 28.11.2019 | 50,832 | 50,907 | 50,711 | 50,852 |
| 01.12.2019 | 50,866 | 51,148 | 50,791 | 51,082 |
| 02.12.2019 | 51,079 | 51,155 | 50,99 | 51,09 |
| 03.12.2019 | 51,092 | 51,146 | 50,948 | 50,962 |
| 04.12.2019 | 50,968 | 51,035 | 50,76 | 50,779 |
| 05.12.2019 | 50,792 | 50,854 | 50,738 | 50,785 |
| 08.12.2019 | 50,805 | 50,881 | 50,782 | 50,832 |
| 09.12.2019 | 50,836 | 50,875 | 50,719 | 50,728 |
| 10.12.2019 | 50,739 | 50,871 | 50,718 | 50,772 |
| 11.12.2019 | 50,773 | 50,94 | 50,504 | 50,53 |
| 12.12.2019 | 50,535 | 50,682 | 50,441 | 50,614 |
| 15.12.2019 | 50,619 | 50,678 | 50,543 | 50,567 |
| 16.12.2019 | 50,561 | 50,663 | 50,538 | 50,585 |
| 17.12.2019 | 50,59 | 50,689 | 50,566 | 50,67 |
| 18.12.2019 | 50,66 | 50,687 | 50,607 | 50,644 |
| 19.12.2019 | 50,642 | 50,871 | 50,604 | 50,758 |
| 22.12.2019 | 50,771 | 51,024 | 50,729 | 50,846 |
| 23.12.2019 | 50,85 | 50,97 | 50,798 | 50,811 |
| 24.12.2019 | 50,813 | 50,872 | 50,805 | 50,814 |
| 25.12.2019 | 50,829 | 50,879 | 50,651 | 50,705 |
| 26.12.2019 | 50,72 | 50,948 | 50,64 | 50,835 |
| 29.12.2019 | 50,835 | 50,835 | 50,686 | 50,783 |
| 30.12.2019 | 50,782 | 50,802 | 50,639 | 50,71 |
| 31.12.2019 | 50,706 | 50,712 | 50,672 | 50,678 |