Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AMSUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.003612 | -0.000206 | -5.40% | 0.003818 | 0.003832 | 0.003536 | 5,161,626.00 |
| 25 Jul 2024 | 0.003818 | -0.000718 | -15.83% | 0.004536 | 0.004536 | 0.003818 | 1,410,045.00 |
| 24 Jul 2024 | 0.004536 | -0.000485 | -9.66% | 0.00496 | 0.004989 | 0.004535 | 4,237,263.00 |
| 23 Jul 2024 | 0.005021 | 0.000446 | 9.75% | 0.004569 | 0.005075 | 0.004558 | 8,917,047.00 |
| 22 Jul 2024 | 0.004575 | -0.000014 | -0.31% | 0.004586 | 0.004597 | 0.004558 | 4,542,561.00 |
| 21 Jul 2024 | 0.004589 | -0.000036 | -0.78% | 0.004625 | 0.004715 | 0.004576 | 5,436,037.00 |
| 20 Jul 2024 | 0.004625 | -0.000199 | -4.13% | 0.004824 | 0.004828 | 0.004623 | 4,684,555.00 |
| 19 Jul 2024 | 0.004824 | -0.000127 | -2.57% | 0.004951 | 0.004951 | 0.004777 | 4,796,824.00 |
| 18 Jul 2024 | 0.004951 | -0.000064 | -1.28% | 0.005015 | 0.00502 | 0.004951 | 3,020,806.00 |
| 17 Jul 2024 | 0.005015 | -0.00001 | -0.20% | 0.005021 | 0.00503 | 0.004977 | 8,443,406.00 |
| 16 Jul 2024 | 0.005025 | -0.000188 | -3.61% | 0.005175 | 0.005175 | 0.004973 | 6,549,515.00 |
| 15 Jul 2024 | 0.005213 | -0.000314 | -5.68% | 0.00554 | 0.005562 | 0.005213 | 5,407,572.00 |
| 14 Jul 2024 | 0.005527 | 0.000148 | 2.75% | 0.005379 | 0.005619 | 0.005372 | 6,389,071.00 |
| 13 Jul 2024 | 0.005379 | 0.000014 | 0.26% | 0.005364 | 0.00541 | 0.005357 | 1,998,955.00 |
| 12 Jul 2024 | 0.005365 | 0.000103 | 1.96% | 0.00525 | 0.005476 | 0.005237 | 4,529,439.00 |
| 11 Jul 2024 | 0.005262 | 0.00006 | 1.15% | 0.005215 | 0.005266 | 0.005197 | 4,800,152.00 |
| 10 Jul 2024 | 0.005202 | 0.000084 | 1.64% | 0.005118 | 0.005233 | 0.005106 | 6,833,646.00 |
| 09 Jul 2024 | 0.005118 | -0.00004 | -0.78% | 0.005158 | 0.005199 | 0.00511 | 3,353,189.00 |
| 08 Jul 2024 | 0.005158 | -0.000077 | -1.47% | 0.005241 | 0.005264 | 0.005141 | 6,695,217.00 |
| 07 Jul 2024 | 0.005235 | -0.000088 | -1.65% | 0.005323 | 0.005346 | 0.005213 | 3,751,621.00 |
| 06 Jul 2024 | 0.005323 | -0.000041 | -0.76% | 0.005364 | 0.005464 | 0.005291 | 3,273,132.00 |
| 05 Jul 2024 | 0.005364 | 0.000083 | 1.57% | 0.005281 | 0.005471 | 0.00525 | 7,044,848.00 |
| 04 Jul 2024 | 0.005281 | -0.000191 | -3.49% | 0.005472 | 0.005472 | 0.005137 | 7,422,731.00 |
| 03 Jul 2024 | 0.005472 | -0.000167 | -2.96% | 0.005639 | 0.005672 | 0.005436 | 3,573,312.00 |
| 02 Jul 2024 | 0.005639 | -0.000239 | -4.07% | 0.005878 | 0.00588 | 0.0056 | 3,353,282.00 |
| 01 Jul 2024 | 0.005878 | -0.000035 | -0.59% | 0.006002 | 0.006025 | 0.005867 | 4,089,209.00 |
| 30 Jun 2024 | 0.005913 | -0.000101 | -1.68% | 0.006014 | 0.006033 | 0.00591 | 4,723,962.00 |
| 29 Jun 2024 | 0.006014 | 0.000044 | 0.74% | 0.00597 | 0.006132 | 0.005955 | 2,282,341.00 |
| 28 Jun 2024 | 0.00597 | -0.00000100 | -0.02% | 0.005971 | 0.005995 | 0.005954 | 2,195,616.00 |
| 27 Jun 2024 | 0.005971 | -0.000031 | -0.52% | 0.006002 | 0.006025 | 0.005951 | 3,100,017.00 |
| 26 Jun 2024 | 0.006002 | -0.000058 | -0.96% | 0.006059 | 0.006065 | 0.005989 | 11,745,694.00 |
| 25 Jun 2024 | 0.00606 | -0.000091 | -1.48% | 0.006151 | 0.006179 | 0.00605 | 4,125,015.00 |
| 24 Jun 2024 | 0.006151 | -0.000056 | -0.90% | 0.006207 | 0.006213 | 0.006115 | 6,766,941.00 |
| 23 Jun 2024 | 0.006207 | 0.00000500 | 0.08% | 0.006202 | 0.006255 | 0.006128 | 7,728,151.00 |
| 22 Jun 2024 | 0.006202 | 0.000132 | 2.17% | 0.00607 | 0.006208 | 0.00605 | 8,032,465.00 |
| 21 Jun 2024 | 0.00607 | 0.000045 | 0.75% | 0.006052 | 0.006089 | 0.006003 | 7,305,665.00 |
| 20 Jun 2024 | 0.006025 | -0.00000300 | -0.05% | 0.006028 | 0.006208 | 0.006002 | 7,303,215.00 |
| 19 Jun 2024 | 0.006028 | -0.000137 | -2.22% | 0.006165 | 0.006643 | 0.005988 | 6,280,697.00 |
| 18 Jun 2024 | 0.006165 | -0.000254 | -3.96% | 0.006409 | 0.006418 | 0.005987 | 6,957,237.00 |
| 17 Jun 2024 | 0.006419 | 0.000158 | 2.52% | 0.006221 | 0.007398 | 0.005867 | 14,962,528.00 |
| 16 Jun 2024 | 0.006261 | -0.001037 | -14.21% | 0.007225 | 0.008819 | 0.0062 | 5,205,788.00 |
| 15 Jun 2024 | 0.007298 | 0.001335 | 22.39% | 0.006037 | 0.007591 | 0.006028 | 7,400,400.00 |
| 14 Jun 2024 | 0.005963 | -0.001095 | -15.51% | 0.007016 | 0.007042 | 0.005949 | 6,038,201.00 |
| 13 Jun 2024 | 0.007058 | -0.000409 | -5.48% | 0.007469 | 0.007503 | 0.006977 | 5,174,841.00 |
| 12 Jun 2024 | 0.007467 | -0.000149 | -1.96% | 0.007568 | 0.0077 | 0.007344 | 6,237,612.00 |
| 11 Jun 2024 | 0.007616 | -0.000107 | -1.39% | 0.007723 | 0.007765 | 0.007488 | 6,147,118.00 |
| 10 Jun 2024 | 0.007723 | 0.000207 | 2.75% | 0.007522 | 0.007769 | 0.006707 | 14,938,880.00 |
| 09 Jun 2024 | 0.007516 | -0.000386 | -4.88% | 0.007902 | 0.008126 | 0.00747 | 6,693,681.00 |
| 08 Jun 2024 | 0.007902 | 0.000568 | 7.74% | 0.007553 | 0.008176 | 0.007553 | 6,414,693.00 |
| 07 Jun 2024 | 0.007334 | 0.000109 | 1.51% | 0.007225 | 0.010694 | 0.007125 | 6,676,254.00 |
| 06 Jun 2024 | 0.007225 | -0.000036 | -0.50% | 0.007261 | 0.007261 | 0.007128 | 6,874,392.00 |
| 05 Jun 2024 | 0.007261 | 0.000216 | 3.07% | 0.005241 | 0.008 | 0.004917 | 11,757,164.00 |
| 04 Jun 2024 | 0.007045 | 0.000043 | 0.61% | 0.007002 | 0.007297 | 0.006983 | 6,650,002.00 |
| 03 Jun 2024 | 0.007002 | 0.000056 | 0.81% | 0.006946 | 0.007279 | 0.006826 | 7,033,401.00 |
| 02 Jun 2024 | 0.006946 | 0.00063 | 9.97% | 0.006316 | 0.007523 | 0.006316 | 7,171,350.00 |
| 01 Jun 2024 | 0.006316 | 0.000342 | 5.72% | 0.005974 | 0.006341 | 0.005929 | 7,685,285.00 |
| 31 May 2024 | 0.005974 | -0.00000200 | -0.03% | 0.005976 | 0.005976 | 0.005894 | 6,228,238.00 |
| 30 May 2024 | 0.005976 | -0.000898 | -13.06% | 0.006874 | 0.006874 | 0.005963 | 6,043,228.00 |
| 29 May 2024 | 0.006874 | -0.000572 | -7.68% | 0.007446 | 0.007506 | 0.006867 | 6,484,786.00 |
| 28 May 2024 | 0.007446 | 0.000452 | 6.46% | 0.007031 | 0.007888 | 0.007017 | 6,058,929.00 |
| 27 May 2024 | 0.006994 | 0.001067 | 18.00% | 0.005851 | 0.007326 | 0.005836 | 11,887,305.00 |
| 26 May 2024 | 0.005927 | 0.000293 | 5.20% | 0.005619 | 0.007446 | 0.00561 | 8,384,825.00 |
| 25 May 2024 | 0.005634 | 0.00018 | 3.30% | 0.005436 | 0.005636 | 0.005434 | 8,360,623.00 |
| 24 May 2024 | 0.005454 | 0.000383 | 7.55% | 0.005076 | 0.005479 | 0.00507 | 9,182,203.00 |
| 23 May 2024 | 0.005071 | -0.000037 | -0.72% | 0.005108 | 0.005301 | 0.005068 | 9,426,037.00 |
| 22 May 2024 | 0.005108 | 0.000018 | 0.35% | 0.00509 | 0.005123 | 0.005055 | 9,642,647.00 |
| 21 May 2024 | 0.00509 | 0.00000200 | 0.04% | 0.005078 | 0.005143 | 0.004973 | 9,030,124.00 |
| 20 May 2024 | 0.005088 | 0.000079 | 1.58% | 0.005007 | 0.005096 | 0.004934 | 13,706,048.00 |
| 19 May 2024 | 0.005009 | -0.000037 | -0.73% | 0.005046 | 0.005048 | 0.004957 | 9,585,128.00 |
| 18 May 2024 | 0.005046 | 0.000089 | 1.80% | 0.004957 | 0.005096 | 0.004954 | 9,782,184.00 |
| 17 May 2024 | 0.004957 | 0.00000500 | 0.10% | 0.004952 | 0.005008 | 0.004932 | 9,969,992.00 |
| 16 May 2024 | 0.004952 | -0.000062 | -1.24% | 0.005014 | 0.005037 | 0.004948 | 9,974,156.00 |
| 15 May 2024 | 0.005014 | 0.00008 | 1.62% | 0.004934 | 0.005228 | 0.004918 | 9,734,363.00 |
| 14 May 2024 | 0.004934 | -0.000307 | -5.86% | 0.005241 | 0.005486 | 0.004917 | 9,849,168.00 |
| 13 May 2024 | 0.005241 | 0.000214 | 4.26% | 0.004532 | 0.005314 | 0.004522 | 10,717,893.00 |
| 12 May 2024 | 0.005027 | 0.000035 | 0.70% | 0.004992 | 0.005045 | 0.004972 | 9,032,091.00 |
| 11 May 2024 | 0.004992 | -0.000142 | -2.77% | 0.005134 | 0.005159 | 0.004939 | 9,703,395.00 |
| 10 May 2024 | 0.005134 | -0.000068 | -1.31% | 0.005202 | 0.005254 | 0.00509 | 9,553,991.00 |
| 09 May 2024 | 0.005202 | 0.000187 | 3.73% | 0.005015 | 0.005424 | 0.004986 | 9,771,074.00 |
| 08 May 2024 | 0.005015 | 0.000029 | 0.58% | 0.004986 | 0.005022 | 0.00498 | 9,534,049.00 |
| 07 May 2024 | 0.004986 | -0.000011 | -0.22% | 0.004997 | 0.005001 | 0.00498 | 8,971,628.00 |
| 06 May 2024 | 0.004997 | 0.000067 | 1.36% | 0.004927 | 0.005025 | 0.004917 | 8,149,472.00 |
| 05 May 2024 | 0.00493 | -0.000108 | -2.14% | 0.005038 | 0.005038 | 0.004903 | 9,741,471.00 |
| 04 May 2024 | 0.005038 | -0.000068 | -1.33% | 0.005106 | 0.00517 | 0.004933 | 9,687,526.00 |
| 03 May 2024 | 0.005106 | 0.000041 | 0.81% | 0.005065 | 0.005181 | 0.00489 | 9,782,993.00 |
| 02 May 2024 | 0.005065 | 0.00014 | 2.84% | 0.004925 | 0.005092 | 0.004908 | 10,103,423.00 |
| 01 May 2024 | 0.004925 | -0.00000100 | -0.02% | 0.004926 | 0.005034 | 0.004732 | 10,321,370.00 |
| 30 Abr 2024 | 0.004926 | -0.000264 | -5.09% | 0.00519 | 0.005211 | 0.004814 | 9,814,351.00 |
| 29 Abr 2024 | 0.00519 | 0.000076 | 1.49% | 0.004532 | 0.005267 | 0.004522 | 13,516,007.00 |
| 28 Abr 2024 | 0.005114 | 0.000092 | 1.83% | 0.005022 | 0.005352 | 0.0048 | 10,193,606.00 |
| 27 Abr 2024 | 0.005022 | -0.000225 | -4.29% | 0.005247 | 0.005294 | 0.004974 | 9,423,608.00 |
