Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CYSUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.005106 | -0.000056 | -1.08% | 0.005111 | 0.005202 | 0.005 | 1,882,918.00 |
| 26 Jun 2024 | 0.005162 | -0.000047 | -0.90% | 0.005198 | 0.005262 | 0.005001 | 2,710,972.00 |
| 25 Jun 2024 | 0.005209 | 0.000153 | 3.03% | 0.005034 | 0.00526 | 0.005034 | 3,032,564.00 |
| 24 Jun 2024 | 0.005056 | 0.00001 | 0.20% | 0.005081 | 0.00526 | 0.004992 | 3,071,779.00 |
| 23 Jun 2024 | 0.005046 | 0.00008 | 1.61% | 0.005068 | 0.005148 | 0.004966 | 3,076,477.00 |
| 22 Jun 2024 | 0.004966 | -0.000084 | -1.66% | 0.004999 | 0.00835 | 0.004888 | 2,711,980.00 |
| 21 Jun 2024 | 0.00505 | 0.000043 | 0.86% | 0.005007 | 0.00522 | 0.004922 | 2,643,104.00 |
| 20 Jun 2024 | 0.005007 | -0.000158 | -3.06% | 0.005176 | 0.005199 | 0.004922 | 1,444,739.00 |
| 19 Jun 2024 | 0.005165 | 0.000049 | 0.96% | 0.005059 | 0.005355 | 0.004968 | 2,149,796.00 |
| 18 Jun 2024 | 0.005116 | -0.000153 | -2.90% | 0.005254 | 0.006491 | 0.004813 | 2,744,013.00 |
| 17 Jun 2024 | 0.005269 | -0.000414 | -7.28% | 0.005752 | 0.005861 | 0.00518 | 2,461,608.00 |
| 16 Jun 2024 | 0.005683 | 0.000535 | 10.39% | 0.00508 | 0.006095 | 0.005052 | 1,778,349.00 |
| 15 Jun 2024 | 0.005148 | 0.000156 | 3.13% | 0.005044 | 0.005193 | 0.004938 | 3,115,516.00 |
| 14 Jun 2024 | 0.004992 | -0.000017 | -0.34% | 0.005009 | 0.006097 | 0.00483 | 2,820,665.00 |
| 13 Jun 2024 | 0.005009 | -0.000461 | -8.43% | 0.005627 | 0.005767 | 0.004826 | 2,738,197.00 |
| 12 Jun 2024 | 0.00547 | 0.000407 | 8.04% | 0.005046 | 0.009089 | 0.005 | 3,312,066.00 |
| 11 Jun 2024 | 0.005063 | -0.000345 | -6.38% | 0.005381 | 0.005415 | 0.005023 | 2,557,483.00 |
| 10 Jun 2024 | 0.005408 | -0.000598 | -9.96% | 0.006006 | 0.006411 | 0.005347 | 2,940,461.00 |
| 09 Jun 2024 | 0.006006 | 0.000823 | 15.88% | 0.005184 | 0.006226 | 0.005 | 2,077,792.00 |
| 08 Jun 2024 | 0.005183 | -0.000337 | -6.11% | 0.005509 | 0.005537 | 0.005126 | 2,716,201.00 |
| 07 Jun 2024 | 0.00552 | -0.00034 | -5.80% | 0.005774 | 0.005896 | 0.00552 | 2,517,811.00 |
| 06 Jun 2024 | 0.00586 | -0.000959 | -14.06% | 0.006857 | 0.006985 | 0.005775 | 1,972,573.00 |
| 05 Jun 2024 | 0.006819 | 0.000035 | 0.52% | 0.006784 | 0.007097 | 0.00658 | 1,988,494.00 |
| 04 Jun 2024 | 0.006784 | -0.000025 | -0.37% | 0.006859 | 0.00686 | 0.00675 | 1,196,477.00 |
| 03 Jun 2024 | 0.006809 | -0.00000400 | -0.06% | 0.00679 | 0.007015 | 0.006755 | 2,210,616.00 |
| 02 Jun 2024 | 0.006813 | -0.000084 | -1.22% | 0.006949 | 0.007438 | 0.006752 | 1,735,190.00 |
| 01 Jun 2024 | 0.006897 | -0.000913 | -11.69% | 0.00772 | 0.009558 | 0.006886 | 2,116,209.00 |
| 31 May 2024 | 0.00781 | 0.00118 | 17.80% | 0.006601 | 0.008193 | 0.00658 | 2,486,701.00 |
| 30 May 2024 | 0.00663 | -0.000055 | -0.82% | 0.006685 | 0.006685 | 0.00658 | 2,177,063.00 |
| 29 May 2024 | 0.006685 | 0.000065 | 0.98% | 0.006599 | 0.007237 | 0.00658 | 2,196,818.00 |
| 28 May 2024 | 0.00662 | -0.000052 | -0.78% | 0.006629 | 0.006969 | 0.00658 | 2,255,614.00 |
| 27 May 2024 | 0.006672 | 0.000089 | 1.35% | 0.006583 | 0.00672 | 0.006583 | 2,202,959.00 |
| 26 May 2024 | 0.006583 | -0.000385 | -5.53% | 0.007036 | 0.007145 | 0.006581 | 2,073,963.00 |
| 25 May 2024 | 0.006968 | 0.000303 | 4.55% | 0.006645 | 0.007296 | 0.006597 | 2,123,756.00 |
| 24 May 2024 | 0.006665 | -0.000489 | -6.84% | 0.007083 | 0.007171 | 0.006584 | 1,996,317.00 |
| 23 May 2024 | 0.007154 | 0.000544 | 8.23% | 0.006609 | 0.007249 | 0.006581 | 1,836,322.00 |
| 22 May 2024 | 0.00661 | -0.000052 | -0.78% | 0.006718 | 0.006762 | 0.00658 | 2,245,309.00 |
| 21 May 2024 | 0.006662 | 0.000394 | 6.29% | 0.0062 | 0.007249 | 0.00594 | 1,843,855.00 |
| 20 May 2024 | 0.006268 | 0.000364 | 6.17% | 0.00603 | 0.007299 | 0.005666 | 2,438,302.00 |
| 19 May 2024 | 0.005904 | -0.001009 | -14.60% | 0.006959 | 0.006959 | 0.005666 | 2,284,406.00 |
| 18 May 2024 | 0.006913 | 0.000041 | 0.60% | 0.006821 | 0.007073 | 0.006803 | 2,055,162.00 |
| 17 May 2024 | 0.006872 | 0.000187 | 2.80% | 0.006685 | 0.007346 | 0.006509 | 1,741,184.00 |
| 16 May 2024 | 0.006685 | 0.000292 | 4.57% | 0.00637 | 0.006758 | 0.006243 | 2,037,319.00 |
| 15 May 2024 | 0.006393 | -0.000045 | -0.70% | 0.006463 | 0.006496 | 0.006187 | 2,011,540.00 |
| 14 May 2024 | 0.006438 | 0.000514 | 8.68% | 0.005924 | 0.006567 | 0.005878 | 2,460,369.00 |
| 13 May 2024 | 0.005924 | 0.000029 | 0.49% | 0.005877 | 0.005934 | 0.005864 | 2,295,343.00 |
| 12 May 2024 | 0.005895 | -0.000206 | -3.38% | 0.006117 | 0.006146 | 0.005807 | 2,553,818.00 |
| 11 May 2024 | 0.006101 | -0.000349 | -5.41% | 0.006419 | 0.006459 | 0.00599 | 2,515,900.00 |
| 10 May 2024 | 0.00645 | -0.000043 | -0.66% | 0.006532 | 0.006532 | 0.006298 | 1,720,562.00 |
| 09 May 2024 | 0.006493 | -0.000243 | -3.61% | 0.006715 | 0.006856 | 0.006458 | 2,319,454.00 |
| 08 May 2024 | 0.006736 | 0.000161 | 2.45% | 0.006501 | 0.006856 | 0.006442 | 1,864,407.00 |
| 07 May 2024 | 0.006575 | 0.000349 | 5.61% | 0.006226 | 0.006647 | 0.006177 | 2,150,893.00 |
| 06 May 2024 | 0.006226 | 0.000265 | 4.45% | 0.006056 | 0.006289 | 0.005725 | 2,140,052.00 |
| 05 May 2024 | 0.005961 | -0.00001 | -0.17% | 0.005997 | 0.006176 | 0.005939 | 2,151,009.00 |
| 04 May 2024 | 0.005971 | -0.000118 | -1.94% | 0.006089 | 0.006128 | 0.005626 | 2,537,215.00 |
| 03 May 2024 | 0.006089 | -0.000059 | -0.96% | 0.006116 | 0.006176 | 0.006001 | 2,473,785.00 |
| 02 May 2024 | 0.006148 | 0.000315 | 5.40% | 0.00581 | 0.006289 | 0.005772 | 2,069,383.00 |
| 01 May 2024 | 0.005833 | 0.000083 | 1.44% | 0.005675 | 0.005856 | 0.0055 | 2,555,854.00 |
| 30 Abr 2024 | 0.00575 | -0.000429 | -6.94% | 0.006196 | 0.0062 | 0.00544 | 1,889,276.00 |
| 29 Abr 2024 | 0.006179 | -0.000545 | -8.11% | 0.006764 | 0.006764 | 0.006 | 2,875,633.00 |
| 28 Abr 2024 | 0.006724 | 0.000036 | 0.54% | 0.006688 | 0.006724 | 0.00654 | 1,643,745.00 |
| 27 Abr 2024 | 0.006688 | -0.000025 | -0.37% | 0.006731 | 0.00687 | 0.006673 | 2,179,489.00 |
| 26 Abr 2024 | 0.006713 | 0.000107 | 1.62% | 0.006611 | 0.007155 | 0.006499 | 2,071,407.00 |
| 25 Abr 2024 | 0.006606 | -0.000169 | -2.49% | 0.006762 | 0.006793 | 0.00639 | 2,425,108.00 |
| 24 Abr 2024 | 0.006775 | -0.000303 | -4.28% | 0.007087 | 0.007272 | 0.006715 | 2,017,807.00 |
| 23 Abr 2024 | 0.007078 | 0.000033 | 0.47% | 0.006999 | 0.007898 | 0.006999 | 2,248,819.00 |
| 22 Abr 2024 | 0.007045 | -0.000124 | -1.73% | 0.007169 | 0.007226 | 0.00693 | 2,008,892.00 |
| 21 Abr 2024 | 0.007169 | 0.000531 | 8.00% | 0.006638 | 0.007933 | 0.006498 | 1,834,470.00 |
| 20 Abr 2024 | 0.006638 | 0.000068 | 1.04% | 0.006558 | 0.00717 | 0.006138 | 1,898,149.00 |
| 19 Abr 2024 | 0.00657 | 0.000878 | 15.43% | 0.005692 | 0.007041 | 0.005545 | 1,669,938.00 |
| 18 Abr 2024 | 0.005692 | -0.000189 | -3.21% | 0.005873 | 0.005985 | 0.005682 | 1,991,912.00 |
| 17 Abr 2024 | 0.005881 | -0.000285 | -4.62% | 0.006154 | 0.006197 | 0.005683 | 1,986,216.00 |
| 16 Abr 2024 | 0.006166 | -0.000197 | -3.10% | 0.00636 | 0.006459 | 0.006135 | 2,245,970.00 |
| 15 Abr 2024 | 0.006363 | 0.000068 | 1.08% | 0.006358 | 0.007397 | 0.006265 | 2,082,855.00 |
| 14 Abr 2024 | 0.006295 | 0.000057 | 0.91% | 0.006194 | 0.006682 | 0.006069 | 2,055,928.00 |
| 13 Abr 2024 | 0.006238 | -0.000451 | -6.74% | 0.006672 | 0.009246 | 0.006129 | 2,344,132.00 |
| 12 Abr 2024 | 0.006689 | -0.001074 | -13.83% | 0.007711 | 0.007763 | 0.006602 | 1,601,625.00 |
| 11 Abr 2024 | 0.007763 | 0.000471 | 6.46% | 0.007206 | 0.008096 | 0.007035 | 2,167,589.00 |
| 10 Abr 2024 | 0.007292 | -0.000798 | -9.86% | 0.008096 | 0.008147 | 0.007178 | 1,861,688.00 |
| 09 Abr 2024 | 0.00809 | 0.000019 | 0.24% | 0.008124 | 0.00823 | 0.00773 | 1,799,169.00 |
| 08 Abr 2024 | 0.008071 | -0.000458 | -5.37% | 0.008496 | 0.00853 | 0.007939 | 1,800,827.00 |
| 07 Abr 2024 | 0.008529 | 0.000435 | 5.37% | 0.008094 | 0.008538 | 0.008014 | 1,995,888.00 |
| 06 Abr 2024 | 0.008094 | 0.000463 | 6.07% | 0.007588 | 0.008278 | 0.007574 | 1,890,722.00 |
| 05 Abr 2024 | 0.007631 | -0.000326 | -4.10% | 0.007781 | 0.008276 | 0.00733 | 2,129,408.00 |
| 04 Abr 2024 | 0.007957 | 0.001144 | 16.79% | 0.006852 | 0.008279 | 0.006695 | 2,038,838.00 |
| 03 Abr 2024 | 0.006813 | -0.000132 | -1.90% | 0.006945 | 0.006945 | 0.006602 | 2,571,707.00 |
| 02 Abr 2024 | 0.006945 | -0.001083 | -13.49% | 0.008112 | 0.008132 | 0.0066 | 2,581,488.00 |
| 01 Abr 2024 | 0.008028 | -0.000094 | -1.16% | 0.008123 | 0.008198 | 0.008 | 2,061,349.00 |
| 31 Mar 2024 | 0.008122 | -0.00015 | -1.81% | 0.008362 | 0.008364 | 0.008068 | 2,019,356.00 |
| 30 Mar 2024 | 0.008272 | -0.000575 | -6.50% | 0.008727 | 0.00914 | 0.008072 | 2,075,428.00 |
