Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PSLUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.000198 | 0.00000800 | 4.21% | 0.000191 | 0.000213 | 0.000188 | 308,099,291.00 |
| 26 Jun 2024 | 0.00019 | -0.000015 | -7.32% | 0.000203 | 0.000212 | 0.000185 | 346,552,690.00 |
| 25 Jun 2024 | 0.000205 | 0.00000800 | 4.06% | 0.000197 | 0.000207 | 0.00019 | 338,035,669.00 |
| 24 Jun 2024 | 0.000197 | -0.00000600 | -2.96% | 0.000205 | 0.000205 | 0.000188 | 331,215,297.00 |
| 23 Jun 2024 | 0.000203 | -0.00000500 | -2.40% | 0.000208 | 0.000218 | 0.000196 | 309,069,941.00 |
| 22 Jun 2024 | 0.000208 | -0.00000100 | -0.48% | 0.000208 | 0.000231 | 0.0002 | 316,576,847.00 |
| 21 Jun 2024 | 0.000209 | -0.00000700 | -3.24% | 0.000216 | 0.000225 | 0.000203 | 318,228,355.00 |
| 20 Jun 2024 | 0.000216 | 0.000027 | 14.29% | 0.000189 | 0.000225 | 0.000186 | 274,450,569.00 |
| 19 Jun 2024 | 0.000189 | -0.00000100 | -0.53% | 0.00019 | 0.000193 | 0.000185 | 311,892,165.00 |
| 18 Jun 2024 | 0.00019 | -0.000023 | -10.80% | 0.000214 | 0.000214 | 0.000173 | 271,891,071.00 |
| 17 Jun 2024 | 0.000213 | -0.000019 | -8.19% | 0.000232 | 0.000236 | 0.0002 | 282,488,423.00 |
| 16 Jun 2024 | 0.000232 | 0.000014 | 6.42% | 0.000218 | 0.000238 | 0.000214 | 244,125,808.00 |
| 15 Jun 2024 | 0.000218 | -0.000012 | -5.22% | 0.00023 | 0.000242 | 0.000215 | 245,022,130.00 |
| 14 Jun 2024 | 0.00023 | -0.00000900 | -3.77% | 0.000234 | 0.000243 | 0.000206 | 259,192,642.00 |
| 13 Jun 2024 | 0.000239 | 0.000024 | 11.16% | 0.000216 | 0.000272 | 0.000206 | 257,187,855.00 |
| 12 Jun 2024 | 0.000215 | -0.000029 | -11.89% | 0.000244 | 0.000245 | 0.000214 | 238,508,099.00 |
| 11 Jun 2024 | 0.000244 | -0.000033 | -11.91% | 0.000277 | 0.000282 | 0.000243 | 262,988,856.00 |
| 10 Jun 2024 | 0.000277 | 0.000047 | 20.43% | 0.00023 | 0.00028 | 0.00023 | 266,189,700.00 |
| 09 Jun 2024 | 0.00023 | -0.00000100 | -0.43% | 0.000231 | 0.000236 | 0.000222 | 258,016,050.00 |
| 08 Jun 2024 | 0.000231 | -0.000013 | -5.33% | 0.000248 | 0.00025 | 0.00023 | 248,677,835.00 |
| 07 Jun 2024 | 0.000244 | -0.000018 | -6.87% | 0.000257 | 0.000265 | 0.00023 | 244,093,884.00 |
| 06 Jun 2024 | 0.000262 | -0.00000900 | -3.32% | 0.000273 | 0.00028 | 0.000247 | 228,154,467.00 |
| 05 Jun 2024 | 0.000271 | 0.00000400 | 1.50% | 0.000321 | 0.000335 | 0.00025 | 243,403,876.00 |
| 04 Jun 2024 | 0.000267 | -0.000017 | -5.99% | 0.000282 | 0.000296 | 0.00025 | 253,130,817.00 |
| 03 Jun 2024 | 0.000284 | 0.00000500 | 1.79% | 0.00028 | 0.000333 | 0.000266 | 286,976,389.00 |
| 02 Jun 2024 | 0.000279 | 0.000011 | 4.10% | 0.000271 | 0.000321 | 0.00026 | 271,233,399.00 |
| 01 Jun 2024 | 0.000268 | -0.000017 | -5.96% | 0.000285 | 0.000298 | 0.000268 | 302,469,879.00 |
| 31 May 2024 | 0.000285 | -0.00000600 | -2.06% | 0.000293 | 0.000302 | 0.000262 | 233,765,291.00 |
| 30 May 2024 | 0.000291 | -0.000033 | -10.19% | 0.000325 | 0.000336 | 0.000276 | 269,614,153.00 |
| 29 May 2024 | 0.000324 | 0.00000800 | 2.53% | 0.000319 | 0.000344 | 0.000308 | 237,284,721.00 |
| 28 May 2024 | 0.000316 | 0.000031 | 10.88% | 0.000289 | 0.000406 | 0.000275 | 242,980,543.00 |
| 27 May 2024 | 0.000285 | -0.000012 | -4.04% | 0.000297 | 0.000316 | 0.000261 | 284,957,665.00 |
| 26 May 2024 | 0.000297 | -0.00000800 | -2.62% | 0.000305 | 0.00031 | 0.000287 | 247,309,605.00 |
| 25 May 2024 | 0.000305 | -0.000035 | -10.29% | 0.00034 | 0.00035 | 0.000295 | 238,423,770.00 |
| 24 May 2024 | 0.00034 | 0.00 | 0.00% | 0.00034 | 0.000374 | 0.000328 | 325,342,351.00 |
| 23 May 2024 | 0.00034 | -0.000039 | -10.29% | 0.000379 | 0.000391 | 0.00033 | 375,809,036.00 |
| 22 May 2024 | 0.000379 | -0.000019 | -4.77% | 0.000388 | 0.000555 | 0.00034 | 316,086,008.00 |
| 21 May 2024 | 0.000398 | 0.000179 | 81.74% | 0.000219 | 0.000447 | 0.000213 | 261,489,718.00 |
| 20 May 2024 | 0.000219 | 0.000063 | 40.38% | 0.000155 | 0.000227 | 0.000149 | 206,842,621.00 |
| 19 May 2024 | 0.000156 | 0.00000100 | 0.65% | 0.000155 | 0.000189 | 0.000153 | 110,215,631.00 |
| 18 May 2024 | 0.000155 | -0.00000400 | -2.52% | 0.000159 | 0.00016 | 0.000154 | 103,303,926.00 |
| 17 May 2024 | 0.000159 | 0.00 | 0.00% | 0.000159 | 0.000167 | 0.000157 | 141,897,385.00 |
| 16 May 2024 | 0.000159 | -0.00000400 | -2.45% | 0.000163 | 0.000164 | 0.000153 | 112,853,235.00 |
| 15 May 2024 | 0.000163 | 0.000011 | 7.24% | 0.000152 | 0.000164 | 0.000152 | 122,911,763.00 |
| 14 May 2024 | 0.000152 | -0.000017 | -10.06% | 0.000169 | 0.000169 | 0.000144 | 147,130,300.00 |
| 13 May 2024 | 0.000169 | -0.00000900 | -5.06% | 0.000321 | 0.000335 | 0.000168 | 164,292,125.00 |
| 12 May 2024 | 0.000178 | -0.00000500 | -2.73% | 0.000182 | 0.000198 | 0.000166 | 211,691,269.00 |
| 11 May 2024 | 0.000183 | 0.000015 | 8.93% | 0.000168 | 0.000186 | 0.000167 | 196,119,462.00 |
| 10 May 2024 | 0.000168 | 0.00000100 | 0.60% | 0.00017 | 0.000184 | 0.000163 | 199,435,193.00 |
| 09 May 2024 | 0.000167 | -0.000014 | -7.73% | 0.000181 | 0.000182 | 0.000159 | 178,604,882.00 |
| 08 May 2024 | 0.000181 | -0.000011 | -5.73% | 0.000191 | 0.000194 | 0.00018 | 137,430,311.00 |
| 07 May 2024 | 0.000192 | -0.00000100 | -0.52% | 0.000193 | 0.000197 | 0.000188 | 176,352,912.00 |
| 06 May 2024 | 0.000193 | -0.00000500 | -2.53% | 0.000197 | 0.000204 | 0.000193 | 138,872,955.00 |
| 05 May 2024 | 0.000198 | 0.00000100 | 0.51% | 0.000197 | 0.000207 | 0.000195 | 196,467,161.00 |
| 04 May 2024 | 0.000197 | 0.00 | 0.00% | 0.000193 | 0.000201 | 0.00019 | 211,711,919.00 |
| 03 May 2024 | 0.000197 | -0.00000400 | -1.99% | 0.0002 | 0.000205 | 0.00019 | 177,433,594.00 |
| 02 May 2024 | 0.000201 | -0.00000400 | -1.95% | 0.000205 | 0.000218 | 0.000191 | 175,676,879.00 |
| 01 May 2024 | 0.000205 | 0.00000800 | 4.06% | 0.000196 | 0.00021 | 0.00019 | 184,900,706.00 |
| 30 Abr 2024 | 0.000197 | 0.00000200 | 1.03% | 0.000196 | 0.000206 | 0.000189 | 197,844,228.00 |
| 29 Abr 2024 | 0.000195 | -0.00002 | -9.30% | 0.000321 | 0.000335 | 0.000189 | 291,804,321.00 |
| 28 Abr 2024 | 0.000215 | -0.00000600 | -2.71% | 0.000219 | 0.000233 | 0.00021 | 179,813,887.00 |
| 27 Abr 2024 | 0.000221 | 0.00 | 0.00% | 0.000221 | 0.00026 | 0.000203 | 191,178,956.00 |
| 26 Abr 2024 | 0.000221 | 0.00000300 | 1.38% | 0.000216 | 0.000226 | 0.000195 | 143,146,323.00 |
| 25 Abr 2024 | 0.000218 | 0.00000700 | 3.32% | 0.000213 | 0.000226 | 0.000208 | 139,491,054.00 |
| 24 Abr 2024 | 0.000211 | -0.00000800 | -3.65% | 0.000218 | 0.000227 | 0.000207 | 131,992,007.00 |
| 23 Abr 2024 | 0.000219 | 0.00000300 | 1.39% | 0.000218 | 0.000237 | 0.00021 | 164,161,580.00 |
| 22 Abr 2024 | 0.000216 | -0.000021 | -8.86% | 0.000321 | 0.000335 | 0.00021 | 194,327,650.00 |
| 21 Abr 2024 | 0.000237 | -0.00000500 | -2.07% | 0.00024 | 0.000249 | 0.000233 | 155,622,935.00 |
| 20 Abr 2024 | 0.000242 | -0.000011 | -4.35% | 0.000253 | 0.000269 | 0.00023 | 165,280,206.00 |
| 19 Abr 2024 | 0.000253 | 0.000024 | 10.48% | 0.000229 | 0.000269 | 0.000226 | 188,411,872.00 |
| 18 Abr 2024 | 0.000229 | -0.00000500 | -2.14% | 0.000229 | 0.000248 | 0.000225 | 152,887,152.00 |
| 17 Abr 2024 | 0.000234 | 0.00000200 | 0.86% | 0.000231 | 0.000265 | 0.000227 | 136,918,212.00 |
| 16 Abr 2024 | 0.000232 | 0.00000600 | 2.65% | 0.000226 | 0.000249 | 0.000224 | 157,145,013.00 |
| 15 Abr 2024 | 0.000226 | -0.00000500 | -2.16% | 0.000234 | 0.000248 | 0.000225 | 176,904,762.00 |
| 14 Abr 2024 | 0.000231 | -0.000013 | -5.33% | 0.000244 | 0.000246 | 0.000221 | 177,837,344.00 |
| 13 Abr 2024 | 0.000244 | -0.000029 | -10.62% | 0.000274 | 0.00028 | 0.000228 | 108,551,640.00 |
| 12 Abr 2024 | 0.000273 | -0.000025 | -8.39% | 0.000297 | 0.000304 | 0.00026 | 148,604,874.00 |
| 11 Abr 2024 | 0.000298 | -0.00000700 | -2.30% | 0.000309 | 0.00032 | 0.000296 | 137,202,262.00 |
| 10 Abr 2024 | 0.000305 | 0.00000600 | 2.01% | 0.000304 | 0.000317 | 0.000297 | 113,895,878.00 |
| 09 Abr 2024 | 0.000299 | -0.00000200 | -0.66% | 0.000305 | 0.000311 | 0.000293 | 128,713,225.00 |
| 08 Abr 2024 | 0.000301 | -0.00000700 | -2.27% | 0.000305 | 0.00031 | 0.000291 | 157,648,915.00 |
| 07 Abr 2024 | 0.000308 | -0.00000700 | -2.22% | 0.000316 | 0.00032 | 0.0003 | 121,203,574.00 |
| 06 Abr 2024 | 0.000315 | 0.00002 | 6.78% | 0.000298 | 0.000323 | 0.000292 | 124,402,973.00 |
| 05 Abr 2024 | 0.000295 | -0.000027 | -8.39% | 0.000322 | 0.000324 | 0.000292 | 133,613,518.00 |
| 04 Abr 2024 | 0.000322 | 0.000011 | 3.54% | 0.000309 | 0.000323 | 0.000303 | 105,646,775.00 |
| 03 Abr 2024 | 0.000311 | 0.00000700 | 2.30% | 0.00031 | 0.000318 | 0.000305 | 123,033,819.00 |
| 02 Abr 2024 | 0.000304 | 0.00000200 | 0.66% | 0.000302 | 0.000318 | 0.000291 | 123,488,472.00 |
| 01 Abr 2024 | 0.000302 | -0.000017 | -5.33% | 0.000318 | 0.000322 | 0.000291 | 147,623,108.00 |
| 31 Mar 2024 | 0.000319 | 0.00000400 | 1.27% | 0.000315 | 0.000329 | 0.000302 | 89,226,044.00 |
| 30 Mar 2024 | 0.000315 | -0.00000700 | -2.17% | 0.000322 | 0.000328 | 0.000301 | 93,304,254.00 |
