Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
API3UST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 2.31 | -0.190 | -7.60% | 2.47 | 2.58 | 2.28 | 3,036,106.00 |
| 09 May 2024 | 2.50 | -0.040 | -1.57% | 2.56 | 2.79 | 2.41 | 9,740,706.00 |
| 08 May 2024 | 2.54 | 0.250 | 10.92% | 2.29 | 2.72 | 2.24 | 8,296,754.00 |
| 07 May 2024 | 2.29 | -0.040 | -1.72% | 2.34 | 2.44 | 2.28 | 1,973,293.00 |
| 06 May 2024 | 2.33 | -0.130 | -5.28% | 2.46 | 2.52 | 2.33 | 1,837,367.00 |
| 05 May 2024 | 2.46 | 0.080 | 3.36% | 2.38 | 2.52 | 2.33 | 1,261,929.00 |
| 04 May 2024 | 2.38 | -0.010 | -0.42% | 2.39 | 2.43 | 2.37 | 1,193,001.00 |
| 03 May 2024 | 2.39 | 0.140 | 6.22% | 2.24 | 2.48 | 2.23 | 3,182,762.00 |
| 02 May 2024 | 2.25 | 0.090 | 4.17% | 2.16 | 2.29 | 2.07 | 1,468,730.00 |
| 01 May 2024 | 2.16 | -0.020 | -0.92% | 2.16 | 2.20 | 2.02 | 1,582,484.00 |
| 30 Abr 2024 | 2.18 | -0.160 | -6.84% | 2.34 | 2.38 | 2.08 | 1,290,472.00 |
| 29 Abr 2024 | 2.34 | -0.040 | -1.68% | 2.39 | 2.47 | 2.27 | 1,882,067.00 |
| 28 Abr 2024 | 2.38 | -0.060 | -2.46% | 2.45 | 2.54 | 2.37 | 801,211.00 |
| 27 Abr 2024 | 2.44 | 0.060 | 2.52% | 2.38 | 2.46 | 2.27 | 968,872.00 |
| 26 Abr 2024 | 2.38 | -0.090 | -3.64% | 2.47 | 2.55 | 2.36 | 1,431,295.00 |
| 25 Abr 2024 | 2.47 | 0.010 | 0.41% | 2.46 | 2.55 | 2.38 | 1,864,076.00 |
| 24 Abr 2024 | 2.46 | -0.110 | -4.28% | 2.57 | 2.72 | 2.43 | 3,116,469.00 |
| 23 Abr 2024 | 2.57 | 0.00 | 0.00% | 2.56 | 2.62 | 2.52 | 1,513,254.00 |
| 22 Abr 2024 | 2.57 | 0.070 | 2.80% | 2.51 | 2.64 | 2.46 | 1,074,722.00 |
| 21 Abr 2024 | 2.50 | -0.070 | -2.72% | 2.57 | 2.58 | 2.46 | 2,026,781.00 |
| 20 Abr 2024 | 2.57 | 0.200 | 8.44% | 2.36 | 2.58 | 2.32 | 1,677,528.00 |
| 19 Abr 2024 | 2.37 | 0.060 | 2.60% | 2.31 | 2.43 | 2.11 | 2,792,142.00 |
| 18 Abr 2024 | 2.31 | 0.060 | 2.67% | 2.25 | 2.34 | 2.15 | 2,297,219.00 |
| 17 Abr 2024 | 2.25 | -0.040 | -1.75% | 2.30 | 2.35 | 2.13 | 3,259,317.00 |
| 16 Abr 2024 | 2.29 | 0.050 | 2.23% | 2.24 | 2.35 | 2.14 | 3,039,201.00 |
| 15 Abr 2024 | 2.24 | -0.170 | -7.05% | 2.38 | 2.53 | 2.14 | 3,446,194.00 |
| 14 Abr 2024 | 2.41 | 0.150 | 6.64% | 2.27 | 2.43 | 2.06 | 3,516,888.00 |
| 13 Abr 2024 | 2.26 | -0.300 | -11.72% | 2.57 | 2.69 | 1.88 | 7,372,715.00 |
| 12 Abr 2024 | 2.56 | -0.620 | -19.50% | 3.18 | 3.24 | 2.32 | 4,508,447.00 |
| 11 Abr 2024 | 3.18 | -0.050 | -1.55% | 3.23 | 3.26 | 3.13 | 1,116,057.00 |
| 10 Abr 2024 | 3.23 | -0.020 | -0.62% | 3.26 | 3.30 | 3.05 | 1,630,868.00 |
| 09 Abr 2024 | 3.25 | -0.220 | -6.34% | 3.47 | 3.51 | 3.24 | 1,693,375.00 |
| 08 Abr 2024 | 3.47 | 0.070 | 2.06% | 3.39 | 3.52 | 3.33 | 4,897,378.00 |
| 07 Abr 2024 | 3.40 | 0.180 | 5.59% | 3.22 | 3.53 | 3.17 | 4,120,367.00 |
| 06 Abr 2024 | 3.22 | 0.060 | 1.90% | 3.15 | 3.27 | 3.14 | 1,471,224.00 |
| 05 Abr 2024 | 3.16 | -0.070 | -2.17% | 3.24 | 3.33 | 3.04 | 1,590,156.00 |
| 04 Abr 2024 | 3.23 | 0.030 | 0.94% | 3.19 | 3.32 | 3.11 | 1,363,304.00 |
| 03 Abr 2024 | 3.20 | -0.060 | -1.84% | 3.26 | 3.37 | 3.11 | 2,445,741.00 |
| 02 Abr 2024 | 3.26 | -0.160 | -4.68% | 3.42 | 3.43 | 3.12 | 3,631,130.00 |
| 01 Abr 2024 | 3.42 | -0.270 | -7.32% | 3.69 | 3.70 | 3.31 | 2,347,773.00 |
| 31 Mar 2024 | 3.69 | 0.060 | 1.65% | 3.63 | 3.71 | 3.61 | 1,027,011.00 |
| 30 Mar 2024 | 3.63 | -0.060 | -1.63% | 3.68 | 3.75 | 3.60 | 1,870,228.00 |
| 29 Mar 2024 | 3.69 | -0.150 | -3.91% | 3.83 | 3.92 | 3.65 | 3,303,752.00 |
| 28 Mar 2024 | 3.84 | -0.030 | -0.78% | 3.87 | 3.96 | 3.73 | 2,551,358.00 |
| 27 Mar 2024 | 3.87 | -0.080 | -2.03% | 3.96 | 4.12 | 3.76 | 4,442,246.00 |
| 26 Mar 2024 | 3.95 | 0.020 | 0.51% | 3.93 | 4.28 | 3.86 | 7,112,741.00 |
| 25 Mar 2024 | 3.93 | 0.310 | 8.56% | 3.59 | 4.05 | 3.55 | 6,520,886.00 |
| 24 Mar 2024 | 3.62 | -0.030 | -0.82% | 3.63 | 3.77 | 3.47 | 3,363,027.00 |
| 23 Mar 2024 | 3.65 | 0.160 | 4.58% | 3.53 | 3.89 | 3.43 | 4,227,894.00 |
| 22 Mar 2024 | 3.49 | -0.210 | -5.68% | 3.70 | 4.07 | 3.41 | 10,585,715.00 |
| 21 Mar 2024 | 3.70 | -0.220 | -5.61% | 3.90 | 3.91 | 3.61 | 7,612,198.00 |
| 20 Mar 2024 | 3.92 | 0.850 | 27.69% | 3.08 | 3.98 | 2.90 | 6,941,473.00 |
| 19 Mar 2024 | 3.07 | -0.110 | -3.46% | 3.19 | 3.27 | 2.76 | 5,764,496.00 |
| 18 Mar 2024 | 3.18 | -0.180 | -5.36% | 3.35 | 3.41 | 3.09 | 6,072,867.00 |
| 17 Mar 2024 | 3.36 | 0.190 | 5.99% | 3.19 | 3.41 | 3.04 | 4,084,903.00 |
| 16 Mar 2024 | 3.17 | -0.360 | -10.20% | 3.53 | 3.55 | 3.09 | 3,054,658.00 |
| 15 Mar 2024 | 3.53 | -0.240 | -6.37% | 3.73 | 3.85 | 3.19 | 8,416,305.00 |
| 14 Mar 2024 | 3.77 | -0.110 | -2.84% | 3.86 | 3.98 | 3.55 | 4,796,028.00 |
| 13 Mar 2024 | 3.88 | -0.120 | -3.00% | 3.96 | 4.10 | 3.80 | 3,902,243.00 |
| 12 Mar 2024 | 4.00 | 0.070 | 1.78% | 3.93 | 4.14 | 3.68 | 6,100,963.00 |
| 11 Mar 2024 | 3.93 | 0.010 | 0.26% | 3.88 | 4.18 | 3.69 | 7,903,537.00 |
| 10 Mar 2024 | 3.92 | 0.080 | 2.08% | 3.83 | 3.95 | 3.63 | 3,638,820.00 |
| 09 Mar 2024 | 3.84 | 0.080 | 2.13% | 3.75 | 4.36 | 3.65 | 530,538.00 |
| 08 Mar 2024 | 3.76 | 0.040 | 1.08% | 3.70 | 3.80 | 3.47 | 3,082,011.00 |
| 07 Mar 2024 | 3.72 | 0.210 | 5.98% | 3.51 | 3.72 | 3.41 | 3,882,629.00 |
| 06 Mar 2024 | 3.51 | 0.180 | 5.41% | 3.31 | 3.54 | 3.17 | 3,434,995.00 |
| 05 Mar 2024 | 3.33 | -0.320 | -8.77% | 3.62 | 3.82 | 2.75 | 5,745,663.00 |
| 04 Mar 2024 | 3.65 | -0.130 | -3.44% | 3.78 | 3.83 | 3.52 | 3,109,083.00 |
| 03 Mar 2024 | 3.78 | -0.160 | -4.06% | 3.92 | 3.97 | 3.43 | 4,180,716.00 |
| 02 Mar 2024 | 3.94 | 0.070 | 1.81% | 3.88 | 3.99 | 3.73 | 4,410,102.00 |
| 01 Mar 2024 | 3.87 | 0.010 | 0.26% | 3.87 | 3.98 | 3.73 | 3,202,314.00 |
| 29 Feb 2024 | 3.86 | -0.080 | -2.03% | 3.90 | 4.05 | 3.72 | 4,761,236.00 |
| 28 Feb 2024 | 3.94 | -0.200 | -4.83% | 4.14 | 4.35 | 3.25 | 6,964,012.00 |
| 27 Feb 2024 | 4.14 | 0.130 | 3.24% | 4.05 | 4.25 | 3.99 | 6,173,640.00 |
| 26 Feb 2024 | 4.01 | 0.120 | 3.08% | 3.90 | 4.05 | 3.77 | 3,263,506.00 |
| 25 Feb 2024 | 3.89 | -0.080 | -2.02% | 3.96 | 4.12 | 3.81 | 3,367,552.00 |
| 24 Feb 2024 | 3.97 | 0.210 | 5.59% | 3.76 | 4.01 | 3.67 | 2,409,929.00 |
| 23 Feb 2024 | 3.76 | -0.240 | -6.00% | 4.01 | 4.11 | 3.68 | 3,399,473.00 |
| 22 Feb 2024 | 4.00 | 0.040 | 1.01% | 3.94 | 4.20 | 3.83 | 5,390,148.00 |
| 21 Feb 2024 | 3.96 | 0.050 | 1.28% | 3.91 | 4.13 | 3.82 | 6,279,782.00 |
| 20 Feb 2024 | 3.91 | -0.220 | -5.33% | 4.14 | 4.57 | 3.61 | 9,744,953.00 |
| 19 Feb 2024 | 4.13 | -0.160 | -3.73% | 4.31 | 4.33 | 4.07 | 11,454,347.00 |
| 18 Feb 2024 | 4.29 | 0.150 | 3.62% | 4.13 | 4.35 | 4.03 | 7,977,905.00 |
| 17 Feb 2024 | 4.14 | -0.060 | -1.43% | 4.18 | 4.39 | 4.02 | 8,534,492.00 |
| 16 Feb 2024 | 4.20 | -0.320 | -7.08% | 4.53 | 4.57 | 4.12 | 8,396,078.00 |
| 15 Feb 2024 | 4.52 | -0.100 | -2.16% | 4.65 | 4.94 | 4.45 | 20,728,878.00 |
| 14 Feb 2024 | 4.62 | 1.02 | 28.33% | 3.60 | 4.78 | 3.52 | 15,083,185.00 |
| 13 Feb 2024 | 3.60 | -0.080 | -2.17% | 3.67 | 3.80 | 3.50 | 9,257,303.00 |
| 12 Feb 2024 | 3.68 | 0.510 | 16.09% | 3.18 | 3.87 | 3.09 | 16,885,459.00 |
| 11 Feb 2024 | 3.17 | 0.150 | 4.97% | 3.03 | 3.20 | 3.02 | 5,458,286.00 |
| 10 Feb 2024 | 3.02 | -0.100 | -3.21% | 3.14 | 3.21 | 3.01 | 3,419,488.00 |
