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.
ASTRUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.06655 | -0.00177 | -2.59% | 0.06836 | 0.070 | 0.06644 | 70,428,812.00 |
| 27 Jun 2024 | 0.06832 | 0.0013 | 1.94% | 0.06695 | 0.0695 | 0.06479 | 77,988,877.00 |
| 26 Jun 2024 | 0.06702 | -0.0031 | -4.42% | 0.070 | 0.0707 | 0.06679 | 62,462,186.00 |
| 25 Jun 2024 | 0.07012 | 0.00288 | 4.28% | 0.06755 | 0.07113 | 0.0668 | 80,432,076.00 |
| 24 Jun 2024 | 0.06724 | -0.00023 | -0.34% | 0.06761 | 0.06815 | 0.0635 | 158,046,986.00 |
| 23 Jun 2024 | 0.06747 | -0.00159 | -2.30% | 0.06901 | 0.07073 | 0.06678 | 50,973,451.00 |
| 22 Jun 2024 | 0.06906 | 0.00021 | 0.31% | 0.06874 | 0.06943 | 0.06775 | 35,618,420.00 |
| 21 Jun 2024 | 0.06885 | -0.00054 | -0.78% | 0.06948 | 0.071 | 0.06778 | 116,575,578.00 |
| 20 Jun 2024 | 0.06939 | 0.00068 | 0.99% | 0.06848 | 0.0722 | 0.068303 | 125,147,448.00 |
| 19 Jun 2024 | 0.06871 | 0.0014 | 2.08% | 0.06705 | 0.0702 | 0.0662 | 110,144,134.00 |
| 18 Jun 2024 | 0.06731 | -0.00453 | -6.31% | 0.07199 | 0.07217 | 0.06147 | 318,180,475.00 |
| 17 Jun 2024 | 0.07184 | -0.00663 | -8.45% | 0.07869 | 0.080 | 0.0704 | 167,620,172.00 |
| 16 Jun 2024 | 0.07847 | -0.00137 | -1.72% | 0.07987 | 0.07997 | 0.077542 | 61,115,990.00 |
| 15 Jun 2024 | 0.07984 | 0.0002 | 0.25% | 0.0798 | 0.08084 | 0.0793 | 48,181,704.00 |
| 14 Jun 2024 | 0.07964 | -0.00304 | -3.68% | 0.08291 | 0.084 | 0.07686 | 114,204,905.00 |
| 13 Jun 2024 | 0.08268 | -0.00304 | -3.55% | 0.08585 | 0.0864 | 0.0817 | 65,764,661.00 |
| 12 Jun 2024 | 0.08572 | 0.00142 | 1.68% | 0.08428 | 0.08895 | 0.0821 | 102,687,209.00 |
| 11 Jun 2024 | 0.0843 | -0.0022 | -2.54% | 0.08645 | 0.0877 | 0.082 | 120,226,444.00 |
| 10 Jun 2024 | 0.0865 | -0.00102 | -1.17% | 0.08743 | 0.09125 | 0.08526 | 235,713,732.00 |
| 09 Jun 2024 | 0.08752 | 0.00187 | 2.18% | 0.08579 | 0.0883 | 0.08459 | 54,708,603.00 |
| 08 Jun 2024 | 0.08565 | -0.00314 | -3.54% | 0.08828 | 0.0914 | 0.08436 | 93,049,261.00 |
| 07 Jun 2024 | 0.08879 | -0.0065 | -6.82% | 0.095 | 0.0979 | 0.0815 | 199,535,002.00 |
| 06 Jun 2024 | 0.09529 | -0.00374 | -3.78% | 0.09868 | 0.1022 | 0.0944 | 99,209,811.00 |
| 05 Jun 2024 | 0.09903 | 0.00558 | 5.97% | 0.093244 | 0.1033 | 0.09308 | 272,037,802.00 |
| 04 Jun 2024 | 0.09345 | 0.00726 | 8.42% | 0.08616 | 0.09362 | 0.0856 | 177,869,962.00 |
| 03 Jun 2024 | 0.08619 | 0.00012 | 0.14% | 0.0859 | 0.0886 | 0.0852 | 53,416,522.00 |
| 02 Jun 2024 | 0.08607 | -0.00034 | -0.39% | 0.08646 | 0.08772 | 0.0854 | 42,103,867.00 |
| 01 Jun 2024 | 0.08641 | 0.00047 | 0.55% | 0.08577 | 0.08647 | 0.0852 | 23,599,652.00 |
| 31 May 2024 | 0.08594 | -0.00046 | -0.53% | 0.08641 | 0.087278 | 0.0846 | 44,227,162.00 |
| 30 May 2024 | 0.0864 | -0.00185 | -2.10% | 0.0884 | 0.0894 | 0.0858 | 58,157,846.00 |
| 29 May 2024 | 0.08825 | -0.00203 | -2.25% | 0.09055 | 0.090722 | 0.0879 | 52,815,263.00 |
| 28 May 2024 | 0.09028 | -0.00191 | -2.07% | 0.09219 | 0.0924 | 0.088 | 68,333,371.00 |
| 27 May 2024 | 0.09219 | 0.00229 | 2.55% | 0.08983 | 0.0939 | 0.0891 | 67,822,133.00 |
| 26 May 2024 | 0.0899 | -0.00244 | -2.64% | 0.09249 | 0.093 | 0.0891 | 73,636,044.00 |
| 25 May 2024 | 0.09234 | 0.00163 | 1.80% | 0.09057 | 0.09257 | 0.08967 | 46,420,939.00 |
| 24 May 2024 | 0.09071 | -0.00027 | -0.30% | 0.09078 | 0.092537 | 0.0866 | 71,618,348.00 |
| 23 May 2024 | 0.09098 | -0.00162 | -1.75% | 0.09254 | 0.094589 | 0.0868 | 88,936,103.00 |
| 22 May 2024 | 0.0926 | -0.00204 | -2.16% | 0.09462 | 0.095056 | 0.0908 | 49,733,404.00 |
| 21 May 2024 | 0.09464 | -0.00098 | -1.02% | 0.09537 | 0.09673 | 0.09362 | 72,332,050.00 |
| 20 May 2024 | 0.09562 | 0.00792 | 9.03% | 0.08795 | 0.09603 | 0.08577 | 79,692,673.00 |
| 19 May 2024 | 0.0877 | -0.00478 | -5.17% | 0.0924 | 0.0931 | 0.0874 | 27,840,915.00 |
| 18 May 2024 | 0.09248 | -0.00033 | -0.36% | 0.09247 | 0.0936 | 0.09085 | 23,538,175.00 |
| 17 May 2024 | 0.09281 | 0.0039 | 4.39% | 0.08898 | 0.09353 | 0.0877 | 42,641,793.00 |
| 16 May 2024 | 0.08891 | -0.00143 | -1.58% | 0.09031 | 0.091 | 0.0872 | 49,794,649.00 |
| 15 May 2024 | 0.09034 | 0.00611 | 7.25% | 0.08417 | 0.0908 | 0.08367 | 62,515,270.00 |
| 14 May 2024 | 0.08423 | -0.00357 | -4.07% | 0.08772 | 0.08905 | 0.08378 | 115,584,258.00 |
| 13 May 2024 | 0.0878 | -0.0011 | -1.24% | 0.088998 | 0.0906 | 0.0836 | 88,070,582.00 |
| 12 May 2024 | 0.0889 | -0.00034 | -0.38% | 0.08951 | 0.0905 | 0.088 | 24,717,227.00 |
| 11 May 2024 | 0.08924 | -0.001221 | -1.35% | 0.09046 | 0.09151 | 0.08907 | 35,670,484.00 |
| 10 May 2024 | 0.090461 | -0.003609 | -3.84% | 0.09388 | 0.095575 | 0.0895 | 44,553,772.00 |
| 09 May 2024 | 0.09407 | 0.00098 | 1.05% | 0.09307 | 0.0948 | 0.090 | 54,969,333.00 |
| 08 May 2024 | 0.09309 | -0.00131 | -1.39% | 0.09435 | 0.09655 | 0.0924 | 46,706,716.00 |
| 07 May 2024 | 0.0944 | -0.00118 | -1.23% | 0.09596 | 0.098 | 0.09399 | 57,416,275.00 |
| 06 May 2024 | 0.09558 | -0.00269 | -2.74% | 0.09836 | 0.1015 | 0.09531 | 113,152,759.00 |
| 05 May 2024 | 0.09827 | 0.00015 | 0.15% | 0.09822 | 0.1004 | 0.0963 | 46,728,068.00 |
| 04 May 2024 | 0.09812 | -0.00005 | -0.05% | 0.09832 | 0.0997 | 0.0968 | 53,795,654.00 |
| 03 May 2024 | 0.09817 | 0.00286 | 3.00% | 0.09529 | 0.0992 | 0.0927 | 82,797,805.00 |
| 02 May 2024 | 0.09531 | 0.00104 | 1.10% | 0.09371 | 0.0974 | 0.08958 | 83,880,245.00 |
| 01 May 2024 | 0.09427 | 0.00129 | 1.39% | 0.09251 | 0.0952 | 0.08599 | 156,480,774.00 |
| 30 Abr 2024 | 0.09298 | -0.01114 | -10.70% | 0.10362 | 0.1059 | 0.08986 | 224,907,698.00 |
| 29 Abr 2024 | 0.10412 | -0.00013 | -0.12% | 0.103992 | 0.10522 | 0.09994 | 111,033,538.00 |
| 28 Abr 2024 | 0.10425 | 0.00014 | 0.13% | 0.10379 | 0.10681 | 0.10243 | 50,556,568.00 |
| 27 Abr 2024 | 0.10411 | 0.00014 | 0.13% | 0.1042 | 0.1059 | 0.09723 | 109,881,974.00 |
| 26 Abr 2024 | 0.10397 | -0.0048 | -4.41% | 0.1086 | 0.11021 | 0.10287 | 81,809,653.00 |
| 25 Abr 2024 | 0.10877 | -0.00149 | -1.35% | 0.10992 | 0.1124 | 0.1041 | 63,245,446.00 |
| 24 Abr 2024 | 0.11026 | -0.00464 | -4.04% | 0.11536 | 0.12153 | 0.1091 | 89,947,995.00 |
| 23 Abr 2024 | 0.1149 | 0.00011 | 0.10% | 0.11442 | 0.11546 | 0.1116 | 49,279,016.00 |
| 22 Abr 2024 | 0.11479 | 0.0023 | 2.04% | 0.112557 | 0.11773 | 0.1116 | 117,962,708.00 |
| 21 Abr 2024 | 0.11249 | 0.00055 | 0.49% | 0.11127 | 0.11451 | 0.1101 | 65,709,970.00 |
| 20 Abr 2024 | 0.11194 | 0.00857 | 8.29% | 0.10381 | 0.11363 | 0.10207 | 75,484,607.00 |
| 19 Abr 2024 | 0.10337 | 0.00417 | 4.20% | 0.09893 | 0.10731 | 0.0906 | 158,812,404.00 |
| 18 Abr 2024 | 0.0992 | 0.0014 | 1.43% | 0.09779 | 0.10076 | 0.09473 | 90,455,657.00 |
| 17 Abr 2024 | 0.0978 | 0.0007 | 0.72% | 0.0967 | 0.0994 | 0.0919 | 128,445,012.00 |
| 16 Abr 2024 | 0.0971 | -0.00203 | -2.05% | 0.09901 | 0.10661 | 0.09256 | 142,288,628.00 |
| 15 Abr 2024 | 0.09913 | -0.00464 | -4.47% | 0.1028 | 0.10893 | 0.0965 | 172,365,132.00 |
| 14 Abr 2024 | 0.10377 | 0.00429 | 4.31% | 0.09843 | 0.10501 | 0.0927 | 232,860,253.00 |
| 13 Abr 2024 | 0.09948 | -0.01375 | -12.14% | 0.11296 | 0.11332 | 0.0817 | 405,542,698.00 |
| 12 Abr 2024 | 0.11323 | -0.01777 | -13.56% | 0.13087 | 0.13485 | 0.1019 | 198,497,313.00 |
| 11 Abr 2024 | 0.131 | -0.00666 | -4.84% | 0.13806 | 0.1389 | 0.1289 | 85,324,585.00 |
| 10 Abr 2024 | 0.13766 | -0.00436 | -3.07% | 0.14198 | 0.1448 | 0.1321 | 133,966,172.00 |
| 09 Abr 2024 | 0.14202 | -0.00181 | -1.26% | 0.1429 | 0.148 | 0.1371 | 193,866,521.00 |
| 08 Abr 2024 | 0.14383 | 0.01383 | 10.64% | 0.12987 | 0.14546 | 0.1264 | 195,136,262.00 |
| 07 Abr 2024 | 0.130 | 0.0023 | 1.80% | 0.12723 | 0.131657 | 0.126289 | 32,758,609.00 |
| 06 Abr 2024 | 0.1277 | 0.0007 | 0.55% | 0.12551 | 0.130148 | 0.12493 | 36,280,373.00 |
| 05 Abr 2024 | 0.127 | 0.00281 | 2.26% | 0.12398 | 0.13051 | 0.120513 | 103,416,749.00 |
| 04 Abr 2024 | 0.12419 | 0.00328 | 2.71% | 0.12081 | 0.1276 | 0.11966 | 80,922,942.00 |
| 03 Abr 2024 | 0.12091 | -0.00285 | -2.30% | 0.12329 | 0.125 | 0.118 | 105,877,716.00 |
| 02 Abr 2024 | 0.12376 | -0.00853 | -6.45% | 0.13184 | 0.13203 | 0.12088 | 94,654,947.00 |
| 01 Abr 2024 | 0.13229 | -0.00692 | -4.97% | 0.13903 | 0.13995 | 0.129 | 86,607,329.00 |
| 31 Mar 2024 | 0.13921 | 0.00246 | 1.80% | 0.13614 | 0.13956 | 0.1357 | 48,733,666.00 |
| 30 Mar 2024 | 0.13675 | -0.00255 | -1.83% | 0.1393 | 0.14081 | 0.1357 | 58,761,754.00 |
