Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ASRUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 3.67 | 0.00 | 0.00% | 3.67 | 3.84 | 3.58 | 799,059.00 |
| 16 May 2024 | 3.67 | -0.070 | -1.87% | 3.74 | 3.80 | 3.59 | 909,895.00 |
| 15 May 2024 | 3.74 | -0.040 | -1.06% | 3.79 | 3.85 | 3.65 | 1,109,293.00 |
| 14 May 2024 | 3.78 | 0.110 | 3.00% | 3.66 | 4.15 | 3.60 | 2,718,157.00 |
| 13 May 2024 | 3.67 | -0.110 | -2.91% | 3.83 | 4.03 | 3.57 | 2,080,617.00 |
| 12 May 2024 | 3.78 | 0.150 | 4.13% | 3.64 | 4.30 | 3.54 | 2,217,144.00 |
| 11 May 2024 | 3.63 | -0.130 | -3.46% | 3.76 | 3.88 | 3.62 | 1,138,211.00 |
| 10 May 2024 | 3.76 | -0.320 | -7.84% | 4.06 | 4.60 | 3.67 | 7,856,922.00 |
| 09 May 2024 | 4.08 | 0.870 | 27.10% | 3.21 | 4.93 | 3.08 | 7,993,197.00 |
| 08 May 2024 | 3.21 | -0.210 | -6.14% | 3.40 | 3.46 | 3.18 | 493,821.00 |
| 07 May 2024 | 3.42 | -0.010 | -0.29% | 3.44 | 3.60 | 3.35 | 656,138.00 |
| 06 May 2024 | 3.43 | -0.170 | -4.72% | 3.60 | 3.66 | 3.42 | 521,111.00 |
| 05 May 2024 | 3.60 | -0.100 | -2.70% | 3.69 | 3.75 | 3.57 | 365,076.00 |
| 04 May 2024 | 3.70 | 0.070 | 1.93% | 3.62 | 3.75 | 3.58 | 475,830.00 |
| 03 May 2024 | 3.63 | 0.020 | 0.55% | 3.60 | 3.66 | 3.51 | 488,622.00 |
| 02 May 2024 | 3.61 | -0.100 | -2.70% | 3.70 | 3.77 | 3.57 | 635,389.00 |
| 01 May 2024 | 3.71 | -0.020 | -0.54% | 3.73 | 3.75 | 3.43 | 699,279.00 |
| 30 Abr 2024 | 3.73 | -0.290 | -7.21% | 4.01 | 4.06 | 3.62 | 723,819.00 |
| 29 Abr 2024 | 4.02 | -0.100 | -2.43% | 4.27 | 4.44 | 3.96 | 2,283,671.00 |
| 28 Abr 2024 | 4.12 | 0.200 | 5.10% | 3.92 | 4.32 | 3.89 | 1,301,190.00 |
| 27 Abr 2024 | 3.92 | -0.240 | -5.77% | 4.17 | 4.18 | 3.75 | 738,178.00 |
| 26 Abr 2024 | 4.16 | -0.070 | -1.65% | 4.23 | 4.43 | 4.07 | 923,002.00 |
| 25 Abr 2024 | 4.23 | -0.140 | -3.20% | 4.35 | 4.52 | 4.20 | 1,880,964.00 |
| 24 Abr 2024 | 4.37 | 0.090 | 2.10% | 4.27 | 4.56 | 4.13 | 1,438,180.00 |
| 23 Abr 2024 | 4.28 | -0.100 | -2.28% | 4.37 | 4.45 | 4.23 | 1,011,299.00 |
| 22 Abr 2024 | 4.38 | -0.210 | -4.58% | 4.61 | 4.64 | 4.33 | 1,600,834.00 |
| 21 Abr 2024 | 4.59 | 0.380 | 9.03% | 4.21 | 4.86 | 4.13 | 1,953,076.00 |
| 20 Abr 2024 | 4.21 | 0.050 | 1.20% | 4.13 | 4.27 | 4.10 | 559,027.00 |
| 19 Abr 2024 | 4.16 | -0.190 | -4.37% | 4.33 | 4.40 | 3.92 | 874,744.00 |
| 18 Abr 2024 | 4.35 | 0.120 | 2.84% | 4.23 | 4.49 | 4.17 | 821,220.00 |
| 17 Abr 2024 | 4.23 | -0.250 | -5.58% | 4.48 | 4.66 | 4.06 | 1,218,551.00 |
| 16 Abr 2024 | 4.48 | 0.100 | 2.28% | 4.41 | 4.79 | 4.28 | 2,036,958.00 |
| 15 Abr 2024 | 4.38 | -0.010 | -0.23% | 4.37 | 4.84 | 4.29 | 2,362,945.00 |
| 14 Abr 2024 | 4.39 | -0.080 | -1.79% | 4.37 | 4.80 | 4.13 | 2,561,159.00 |
| 13 Abr 2024 | 4.47 | 0.380 | 9.29% | 4.09 | 5.55 | 3.71 | 5,625,491.00 |
| 12 Abr 2024 | 4.09 | -1.02 | -19.96% | 5.06 | 5.11 | 4.00 | 1,391,200.00 |
| 11 Abr 2024 | 5.11 | 0.190 | 3.86% | 4.92 | 5.63 | 4.77 | 3,994,879.00 |
| 10 Abr 2024 | 4.92 | 0.830 | 20.29% | 4.18 | 6.50 | 4.01 | 10,722,158.00 |
| 09 Abr 2024 | 4.09 | -0.010 | -0.24% | 4.11 | 4.39 | 3.80 | 1,849,348.00 |
| 08 Abr 2024 | 4.10 | -0.010 | -0.24% | 4.19 | 4.27 | 4.05 | 1,009,740.00 |
| 07 Abr 2024 | 4.11 | -0.210 | -4.86% | 4.30 | 4.32 | 4.02 | 1,043,400.00 |
| 06 Abr 2024 | 4.32 | 0.080 | 1.89% | 4.33 | 4.86 | 4.17 | 1,853,938.00 |
| 05 Abr 2024 | 4.24 | -0.350 | -7.63% | 4.59 | 4.97 | 3.96 | 3,562,392.00 |
| 04 Abr 2024 | 4.59 | 0.620 | 15.62% | 3.97 | 5.92 | 3.86 | 16,654,142.00 |
| 03 Abr 2024 | 3.97 | 1.03 | 35.03% | 2.94 | 4.60 | 2.90 | 6,619,108.00 |
| 02 Abr 2024 | 2.94 | -0.190 | -6.07% | 3.14 | 3.18 | 2.86 | 1,017,225.00 |
| 01 Abr 2024 | 3.13 | -0.160 | -4.86% | 3.27 | 3.99 | 3.05 | 3,257,846.00 |
| 31 Mar 2024 | 3.29 | 0.070 | 2.17% | 3.24 | 3.46 | 3.20 | 783,912.00 |
| 30 Mar 2024 | 3.22 | 0.020 | 0.63% | 3.21 | 3.30 | 3.11 | 853,152.00 |
| 29 Mar 2024 | 3.20 | 0.050 | 1.59% | 3.15 | 3.26 | 3.06 | 900,683.00 |
| 28 Mar 2024 | 3.15 | 0.150 | 5.00% | 3.00 | 3.20 | 2.99 | 970,711.00 |
| 27 Mar 2024 | 3.00 | -0.030 | -0.99% | 3.04 | 3.09 | 2.95 | 737,572.00 |
| 26 Mar 2024 | 3.03 | -0.010 | -0.33% | 3.06 | 3.16 | 2.98 | 1,056,021.00 |
| 25 Mar 2024 | 3.04 | -0.010 | -0.33% | 3.04 | 3.07 | 2.96 | 1,325,447.00 |
| 24 Mar 2024 | 3.05 | 0.050 | 1.67% | 2.98 | 3.08 | 2.89 | 626,946.00 |
| 23 Mar 2024 | 3.00 | 0.040 | 1.35% | 2.97 | 3.05 | 2.94 | 767,990.00 |
| 22 Mar 2024 | 2.96 | 0.120 | 4.23% | 2.84 | 3.12 | 2.75 | 1,133,216.00 |
| 21 Mar 2024 | 2.84 | 0.010 | 0.35% | 2.84 | 2.93 | 2.77 | 347,869.00 |
| 20 Mar 2024 | 2.83 | 0.140 | 5.20% | 2.68 | 2.85 | 2.60 | 454,883.00 |
| 19 Mar 2024 | 2.69 | -0.140 | -4.95% | 2.81 | 2.87 | 2.52 | 702,827.00 |
| 18 Mar 2024 | 2.83 | -0.080 | -2.75% | 2.91 | 2.96 | 2.68 | 477,618.00 |
| 17 Mar 2024 | 2.91 | 0.090 | 3.19% | 2.83 | 2.97 | 2.69 | 394,002.00 |
| 16 Mar 2024 | 2.82 | -0.300 | -9.62% | 3.13 | 3.15 | 2.79 | 582,685.00 |
| 15 Mar 2024 | 3.12 | -0.150 | -4.59% | 3.25 | 3.36 | 3.03 | 1,276,317.00 |
| 14 Mar 2024 | 3.27 | 0.070 | 2.19% | 3.19 | 3.39 | 3.08 | 376,045.00 |
| 13 Mar 2024 | 3.20 | 0.070 | 2.24% | 3.13 | 3.35 | 3.10 | 730,783.00 |
| 12 Mar 2024 | 3.13 | 0.030 | 0.97% | 3.10 | 3.18 | 3.00 | 595,160.00 |
| 11 Mar 2024 | 3.10 | 0.060 | 1.97% | 3.02 | 3.17 | 2.96 | 2,351,681.00 |
| 10 Mar 2024 | 3.04 | -0.070 | -2.25% | 3.12 | 3.25 | 2.95 | 753,899.00 |
| 09 Mar 2024 | 3.11 | -0.010 | -0.32% | 3.12 | 3.35 | 3.02 | 1,043,008.00 |
| 08 Mar 2024 | 3.12 | 0.150 | 5.05% | 2.96 | 3.25 | 2.92 | 1,659,913.00 |
| 07 Mar 2024 | 2.97 | 0.070 | 2.41% | 2.91 | 3.12 | 2.88 | 811,659.00 |
| 06 Mar 2024 | 2.90 | 0.090 | 3.20% | 2.80 | 2.96 | 2.71 | 681,641.00 |
| 05 Mar 2024 | 2.81 | -0.150 | -5.07% | 2.94 | 3.06 | 2.64 | 1,257,489.00 |
| 04 Mar 2024 | 2.96 | -0.030 | -1.00% | 3.03 | 3.11 | 2.89 | 1,080,346.00 |
| 03 Mar 2024 | 2.99 | -0.250 | -7.72% | 3.17 | 3.48 | 2.87 | 3,434,596.00 |
| 02 Mar 2024 | 3.24 | 0.590 | 22.26% | 2.65 | 4.16 | 2.62 | 4,355,218.00 |
| 01 Mar 2024 | 2.65 | 0.100 | 3.92% | 2.56 | 2.66 | 2.53 | 468,274.00 |
| 29 Feb 2024 | 2.55 | 0.020 | 0.79% | 2.54 | 2.59 | 2.51 | 380,202.00 |
| 28 Feb 2024 | 2.53 | 0.00 | 0.00% | 2.54 | 2.58 | 2.48 | 511,591.00 |
| 27 Feb 2024 | 2.53 | 0.040 | 1.61% | 2.49 | 2.59 | 2.47 | 497,105.00 |
| 26 Feb 2024 | 2.49 | 0.010 | 0.40% | 2.48 | 2.50 | 2.45 | 387,787.00 |
| 25 Feb 2024 | 2.48 | 0.010 | 0.40% | 2.46 | 2.51 | 2.45 | 274,776.00 |
| 24 Feb 2024 | 2.47 | -0.010 | -0.40% | 2.47 | 2.50 | 2.44 | 278,468.00 |
| 23 Feb 2024 | 2.48 | 0.030 | 1.22% | 2.45 | 2.62 | 2.42 | 808,625.00 |
| 22 Feb 2024 | 2.45 | 0.00 | 0.00% | 2.46 | 2.51 | 2.40 | 298,752.00 |
| 21 Feb 2024 | 2.45 | -0.040 | -1.61% | 2.48 | 2.51 | 2.40 | 269,932.00 |
| 20 Feb 2024 | 2.49 | -0.030 | -1.19% | 2.52 | 2.58 | 2.46 | 434,295.00 |
| 19 Feb 2024 | 2.52 | 0.020 | 0.80% | 2.50 | 2.60 | 2.48 | 712,156.00 |
| 18 Feb 2024 | 2.50 | -0.020 | -0.79% | 2.52 | 2.54 | 2.47 | 339,466.00 |
| 17 Feb 2024 | 2.52 | 0.020 | 0.80% | 2.51 | 2.69 | 2.48 | 1,054,224.00 |
