Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BOXUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.4961 | 0.0159 | 3.31% | 0.4802 | 0.4974 | 0.4802 | 90.00 |
| 26 Jun 2024 | 0.4802 | -0.0322 | -6.28% | 0.5069 | 0.5253 | 0.4802 | 13,895.00 |
| 25 Jun 2024 | 0.5124 | -0.0105 | -2.01% | 0.5225 | 0.5319 | 0.4964 | 5,433.00 |
| 24 Jun 2024 | 0.5229 | 0.0028 | 0.54% | 0.5208 | 0.5277 | 0.5077 | 3,350.00 |
| 23 Jun 2024 | 0.5201 | -0.0079 | -1.50% | 0.5295 | 0.5328 | 0.5178 | 11,335.00 |
| 22 Jun 2024 | 0.528 | 0.0133 | 2.58% | 0.5139 | 0.5326 | 0.5112 | 16,417.00 |
| 21 Jun 2024 | 0.5147 | -0.0119 | -2.26% | 0.5266 | 0.5807 | 0.480 | 10,693.00 |
| 20 Jun 2024 | 0.5266 | 0.0036 | 0.69% | 0.523 | 0.5293 | 0.5225 | 4,458.00 |
| 19 Jun 2024 | 0.523 | -0.0346 | -6.21% | 0.5576 | 0.5576 | 0.520 | 10,740.00 |
| 18 Jun 2024 | 0.5576 | -0.0477 | -7.88% | 0.6053 | 0.6088 | 0.5576 | 954.00 |
| 17 Jun 2024 | 0.6053 | -0.0294 | -4.63% | 0.6604 | 0.6636 | 0.6052 | 11,590.00 |
| 16 Jun 2024 | 0.6347 | 0.00 | 0.00% | 0.6347 | 0.6347 | 0.6347 | 0.00 |
| 15 Jun 2024 | 0.6347 | 0.0149 | 2.40% | 0.6198 | 0.6357 | 0.6198 | 36.00 |
| 14 Jun 2024 | 0.6198 | 0.0266 | 4.48% | 0.5932 | 0.6757 | 0.5932 | 4,834.00 |
| 13 Jun 2024 | 0.5932 | -0.0331 | -5.29% | 0.6263 | 0.627 | 0.5932 | 6,224.00 |
| 12 Jun 2024 | 0.6263 | 0.0292 | 4.89% | 0.5971 | 0.6302 | 0.596 | 10,740.00 |
| 11 Jun 2024 | 0.5971 | -0.111 | -15.68% | 0.7081 | 0.7081 | 0.5326 | 18,298.00 |
| 10 Jun 2024 | 0.7081 | 0.0337 | 5.00% | 0.6744 | 0.7081 | 0.6744 | 11,538.00 |
| 09 Jun 2024 | 0.6744 | 0.00 | 0.00% | 0.6744 | 0.6744 | 0.6744 | 0.00 |
| 08 Jun 2024 | 0.6744 | -0.0257 | -3.67% | 0.7001 | 0.7687 | 0.1396 | 2,805.00 |
| 07 Jun 2024 | 0.7001 | -0.0866 | -11.01% | 0.7867 | 0.7892 | 0.7001 | 418.00 |
| 06 Jun 2024 | 0.7867 | 0.0023 | 0.29% | 0.7844 | 0.7913 | 0.7736 | 325.00 |
| 05 Jun 2024 | 0.7844 | -0.0505 | -6.05% | 0.871 | 0.9261 | 0.7534 | 14,499.00 |
| 04 Jun 2024 | 0.8349 | 0.00 | 0.00% | 0.8349 | 0.8349 | 0.8349 | 0.00 |
| 03 Jun 2024 | 0.8349 | -0.0729 | -8.03% | 0.9078 | 0.9078 | 0.800 | 9.00 |
| 02 Jun 2024 | 0.9078 | 0.0495 | 5.77% | 0.8583 | 0.9078 | 0.8563 | 111.00 |
| 01 Jun 2024 | 0.8583 | 0.0801 | 10.29% | 0.7782 | 0.8583 | 0.7782 | 119.00 |
| 31 May 2024 | 0.7782 | 0.0096 | 1.25% | 0.7686 | 0.811 | 0.7619 | 6,533.00 |
| 30 May 2024 | 0.7686 | 0.0225 | 3.02% | 0.7461 | 0.770 | 0.7461 | 70.00 |
| 29 May 2024 | 0.7461 | -0.0045 | -0.60% | 0.7506 | 0.7717 | 0.7461 | 48.00 |
| 28 May 2024 | 0.7506 | -0.0476 | -5.96% | 0.7982 | 0.8169 | 0.727 | 7,887.00 |
| 27 May 2024 | 0.7982 | 0.0326 | 4.26% | 0.7649 | 0.8199 | 0.7382 | 14,942.00 |
| 26 May 2024 | 0.7656 | -0.0252 | -3.19% | 0.7908 | 0.7918 | 0.7588 | 15,491.00 |
| 25 May 2024 | 0.7908 | 0.0301 | 3.96% | 0.7607 | 0.7926 | 0.7607 | 2,990.00 |
| 24 May 2024 | 0.7607 | -0.0139 | -1.79% | 0.7746 | 0.7746 | 0.7587 | 888.00 |
| 23 May 2024 | 0.7746 | -0.0485 | -5.89% | 0.8231 | 0.8285 | 0.7746 | 2,118.00 |
| 22 May 2024 | 0.8231 | 0.017 | 2.11% | 0.8061 | 0.8231 | 0.8061 | 1,667.00 |
| 21 May 2024 | 0.8061 | -0.0418 | -4.93% | 0.8479 | 0.859 | 0.8061 | 5,653.00 |
| 20 May 2024 | 0.8479 | 0.0393 | 4.86% | 0.8206 | 0.8551 | 0.8206 | 15,922.00 |
| 19 May 2024 | 0.8086 | -0.0173 | -2.09% | 0.8259 | 0.8786 | 0.8086 | 11,629.00 |
| 18 May 2024 | 0.8259 | -0.1154 | -12.26% | 0.9413 | 0.9468 | 0.8091 | 14,525.00 |
| 17 May 2024 | 0.9413 | 0.046 | 5.14% | 0.8953 | 0.9437 | 0.8953 | 8,046.00 |
| 16 May 2024 | 0.8953 | 0.0693 | 8.39% | 0.826 | 0.8955 | 0.826 | 3,210.00 |
| 15 May 2024 | 0.826 | 0.0112 | 1.37% | 0.8148 | 0.8438 | 0.8148 | 121.00 |
| 14 May 2024 | 0.8148 | -0.0404 | -4.72% | 0.8552 | 0.8888 | 0.8148 | 252.00 |
| 13 May 2024 | 0.8552 | -0.0542 | -5.96% | 0.871 | 0.9261 | 0.8001 | 11,584.00 |
| 12 May 2024 | 0.9094 | -0.0091 | -0.99% | 0.9185 | 0.9185 | 0.9094 | 1,306.00 |
| 11 May 2024 | 0.9185 | 0.0098 | 1.08% | 0.9087 | 0.9185 | 0.9087 | 5.00 |
| 10 May 2024 | 0.9087 | 0.0251 | 2.84% | 0.8836 | 0.9485 | 0.8836 | 682.00 |
| 09 May 2024 | 0.8836 | -0.0046 | -0.52% | 0.8882 | 0.9269 | 0.8782 | 4.00 |
| 08 May 2024 | 0.8882 | 0.0493 | 5.88% | 0.8389 | 0.8886 | 0.8101 | 4,006.00 |
| 07 May 2024 | 0.8389 | -0.0876 | -9.45% | 0.9265 | 0.9265 | 0.8369 | 2,703.00 |
| 06 May 2024 | 0.9265 | -0.0467 | -4.80% | 0.9711 | 0.9832 | 0.8799 | 12,757.00 |
| 05 May 2024 | 0.9732 | 0.015 | 1.57% | 0.9582 | 0.9858 | 0.9582 | 4,189.00 |
| 04 May 2024 | 0.9582 | 0.0046 | 0.48% | 0.9536 | 1.01 | 0.9536 | 6,134.00 |
| 03 May 2024 | 0.9536 | -0.0564 | -5.58% | 1.01 | 1.01 | 0.9276 | 65.00 |
| 02 May 2024 | 1.01 | 0.010 | 1.00% | 1.01 | 1.01 | 0.8544 | 8,408.00 |
| 01 May 2024 | 1.00 | 0.0617 | 6.58% | 0.9383 | 1.01 | 0.9145 | 6,288.00 |
| 30 Abr 2024 | 0.9383 | -0.0717 | -7.10% | 1.01 | 1.03 | 0.9383 | 5,269.00 |
| 29 Abr 2024 | 1.01 | 0.040 | 4.47% | 0.871 | 1.01 | 0.8001 | 23,317.00 |
| 28 Abr 2024 | 0.9668 | -0.0632 | -6.14% | 1.03 | 1.03 | 0.9667 | 3,785.00 |
| 27 Abr 2024 | 1.03 | 0.090 | 9.35% | 0.9419 | 1.05 | 0.9254 | 11,100.00 |
| 26 Abr 2024 | 0.9419 | 0.0276 | 3.02% | 0.9143 | 0.9419 | 0.9134 | 74.00 |
| 25 Abr 2024 | 0.9143 | 0.1153 | 14.43% | 0.799 | 1.00 | 0.799 | 6,520.00 |
| 24 Abr 2024 | 0.799 | -0.0336 | -4.04% | 0.8326 | 0.8487 | 0.7816 | 3,903.00 |
| 23 Abr 2024 | 0.8326 | 0.0189 | 2.32% | 0.8137 | 0.8447 | 0.8117 | 524.00 |
| 22 Abr 2024 | 0.8137 | 0.0196 | 2.47% | 0.871 | 0.9261 | 0.7934 | 17,859.00 |
| 21 Abr 2024 | 0.7941 | 0.0055 | 0.70% | 0.7886 | 0.7962 | 0.7828 | 15,654.00 |
| 20 Abr 2024 | 0.7886 | 0.076 | 10.67% | 0.7126 | 0.7961 | 0.7126 | 4,493.00 |
| 19 Abr 2024 | 0.7126 | -0.0019 | -0.27% | 0.7145 | 0.7145 | 0.7126 | 10.00 |
| 18 Abr 2024 | 0.7145 | -0.0145 | -1.99% | 0.729 | 0.729 | 0.6908 | 1,229.00 |
| 17 Abr 2024 | 0.729 | -0.0027 | -0.37% | 0.7317 | 0.7317 | 0.7102 | 102.00 |
| 16 Abr 2024 | 0.7317 | 0.0598 | 8.90% | 0.6719 | 0.7317 | 0.6527 | 5,534.00 |
| 15 Abr 2024 | 0.6719 | -0.0264 | -3.78% | 0.7067 | 0.7093 | 0.6701 | 15,526.00 |
| 14 Abr 2024 | 0.6983 | 0.0447 | 6.84% | 0.6536 | 0.7082 | 0.6536 | 4,262.00 |
| 13 Abr 2024 | 0.6536 | -0.1946 | -22.94% | 0.8482 | 0.8482 | 0.6501 | 2,546.00 |
| 12 Abr 2024 | 0.8482 | -0.0844 | -9.05% | 0.9326 | 0.9832 | 0.7918 | 1,561.00 |
| 11 Abr 2024 | 0.9326 | -0.0094 | -1.00% | 0.942 | 0.9629 | 0.8638 | 4,448.00 |
| 10 Abr 2024 | 0.942 | -0.010 | -1.05% | 0.952 | 0.957 | 0.9179 | 578.00 |
| 09 Abr 2024 | 0.952 | -0.048 | -4.80% | 1.00 | 1.03 | 0.9297 | 10,163.00 |
| 08 Abr 2024 | 1.00 | 0.1112 | 12.51% | 0.8881 | 1.21 | 0.8874 | 21,802.00 |
| 07 Abr 2024 | 0.8888 | 0.0098 | 1.11% | 0.8797 | 0.9015 | 0.878 | 16,884.00 |
| 06 Abr 2024 | 0.879 | -0.0346 | -3.79% | 0.9119 | 0.9299 | 0.871 | 8,756.00 |
| 05 Abr 2024 | 0.9136 | -0.0109 | -1.18% | 0.9245 | 0.9299 | 0.8939 | 11,125.00 |
| 04 Abr 2024 | 0.9245 | 0.0132 | 1.45% | 0.9089 | 0.9291 | 0.8938 | 11,036.00 |
| 03 Abr 2024 | 0.9113 | -0.0077 | -0.84% | 0.919 | 0.9588 | 0.902 | 10,549.00 |
| 02 Abr 2024 | 0.919 | -0.081 | -8.10% | 1.00 | 1.01 | 0.8885 | 5,855.00 |
| 01 Abr 2024 | 1.00 | -0.050 | -4.76% | 1.05 | 1.06 | 1.00 | 20,492.00 |
| 31 Mar 2024 | 1.05 | 0.010 | 0.96% | 1.04 | 1.07 | 1.00 | 3,467.00 |
| 30 Mar 2024 | 1.04 | -0.020 | -1.89% | 1.06 | 1.11 | 1.03 | 4,342.00 |
