Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BLZUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.2518 | 0.0011 | 0.44% | 0.2509 | 0.2661 | 0.2339 | 26,404,045.00 |
| 01 Jun 2024 | 0.2507 | -0.001 | -0.40% | 0.2514 | 0.253 | 0.2489 | 5,252,674.00 |
| 31 May 2024 | 0.2517 | -0.0102 | -3.89% | 0.262 | 0.2624 | 0.2486 | 13,322,663.00 |
| 30 May 2024 | 0.2619 | 0.0028 | 1.08% | 0.2587 | 0.2683 | 0.2536 | 11,213,792.00 |
| 29 May 2024 | 0.2591 | -0.0044 | -1.67% | 0.2631 | 0.2695 | 0.2564 | 12,139,364.00 |
| 28 May 2024 | 0.2635 | 0.0006 | 0.23% | 0.2627 | 0.2658 | 0.2506 | 13,569,323.00 |
| 27 May 2024 | 0.2629 | 0.012155 | 4.85% | 0.2512 | 0.2732 | 0.2509 | 15,935,073.00 |
| 26 May 2024 | 0.250745 | -0.016955 | -6.33% | 0.2686 | 0.2691 | 0.245 | 26,186,142.00 |
| 25 May 2024 | 0.2677 | 0.0009 | 0.34% | 0.2665 | 0.2709 | 0.2629 | 10,835,034.00 |
| 24 May 2024 | 0.2668 | -0.000913 | -0.34% | 0.2674 | 0.2726 | 0.2538 | 33,172,108.00 |
| 23 May 2024 | 0.267713 | -0.016287 | -5.73% | 0.2839 | 0.2905 | 0.2534 | 24,384,329.00 |
| 22 May 2024 | 0.284 | -0.0181 | -5.99% | 0.301585 | 0.3033 | 0.2782 | 26,106,899.00 |
| 21 May 2024 | 0.3021 | 0.0077 | 2.62% | 0.29387 | 0.3075 | 0.29387 | 33,716,388.00 |
| 20 May 2024 | 0.2944 | 0.0101 | 3.55% | 0.285 | 0.2971 | 0.2721 | 45,608,278.00 |
| 19 May 2024 | 0.2843 | -0.0426 | -13.03% | 0.3263 | 0.3263 | 0.2775 | 90,532,272.00 |
| 18 May 2024 | 0.3269 | -0.0364 | -10.02% | 0.3634 | 0.3702 | 0.317 | 57,545,644.00 |
| 17 May 2024 | 0.3633 | 0.0048 | 1.34% | 0.3579 | 0.3669 | 0.353 | 5,638,812.00 |
| 16 May 2024 | 0.3585 | -0.0145 | -3.89% | 0.3726 | 0.392 | 0.352 | 11,574,968.00 |
| 15 May 2024 | 0.373 | 0.0024 | 0.65% | 0.3713 | 0.3822 | 0.3689 | 9,267,380.00 |
| 14 May 2024 | 0.3706 | -0.0023 | -0.62% | 0.3728 | 0.3841 | 0.363 | 8,933,257.00 |
| 13 May 2024 | 0.3729 | -0.0016 | -0.43% | 0.3743 | 0.3839 | 0.3502 | 9,868,865.00 |
| 12 May 2024 | 0.3745 | 0.0074 | 2.02% | 0.3666 | 0.3865 | 0.3651 | 11,957,578.00 |
| 11 May 2024 | 0.3671 | 0.0076 | 2.11% | 0.3592 | 0.380 | 0.3592 | 8,264,019.00 |
| 10 May 2024 | 0.3595 | -0.0153 | -4.08% | 0.3741 | 0.3768 | 0.3512 | 4,801,354.00 |
| 09 May 2024 | 0.3748 | 0.002319 | 0.62% | 0.3723 | 0.3829 | 0.370881 | 7,180,499.00 |
| 08 May 2024 | 0.372481 | 0.008163 | 2.24% | 0.3633 | 0.3812 | 0.3565 | 7,943,760.00 |
| 07 May 2024 | 0.364318 | -0.004582 | -1.24% | 0.3684 | 0.3767 | 0.3594 | 8,101,720.00 |
| 06 May 2024 | 0.3689 | -0.0063 | -1.68% | 0.3761 | 0.388 | 0.3675 | 10,526,104.00 |
| 05 May 2024 | 0.3752 | -0.0005 | -0.13% | 0.3752 | 0.3778 | 0.3682 | 5,246,889.00 |
| 04 May 2024 | 0.3757 | 0.0079 | 2.15% | 0.367082 | 0.3845 | 0.3666 | 10,809,502.00 |
| 03 May 2024 | 0.3678 | 0.0078 | 2.17% | 0.3605 | 0.3797 | 0.3577 | 16,618,379.00 |
| 02 May 2024 | 0.360 | 0.024951 | 7.45% | 0.3346 | 0.377 | 0.3264 | 25,742,036.00 |
| 01 May 2024 | 0.335049 | 0.010449 | 3.22% | 0.3233 | 0.3358 | 0.3109 | 9,864,651.00 |
| 30 Abr 2024 | 0.3246 | -0.0161 | -4.73% | 0.3408 | 0.3453 | 0.308 | 7,592,201.00 |
| 29 Abr 2024 | 0.3407 | 0.0035 | 1.04% | 0.3403 | 0.3435 | 0.3245 | 16,106,389.00 |
| 28 Abr 2024 | 0.3372 | -0.0093 | -2.68% | 0.3468 | 0.349055 | 0.3338 | 12,572,711.00 |
| 27 Abr 2024 | 0.3465 | -0.002248 | -0.64% | 0.3493 | 0.3515 | 0.3355 | 6,162,983.00 |
| 26 Abr 2024 | 0.348748 | -0.008552 | -2.39% | 0.3569 | 0.3582 | 0.345 | 5,168,936.00 |
| 25 Abr 2024 | 0.3573 | -0.0009 | -0.25% | 0.3578 | 0.3621 | 0.3454 | 6,212,469.00 |
| 24 Abr 2024 | 0.3582 | -0.0161 | -4.30% | 0.3742 | 0.3815 | 0.3468 | 13,353,998.00 |
| 23 Abr 2024 | 0.3743 | -0.0075 | -1.96% | 0.381 | 0.3932 | 0.369 | 12,958,064.00 |
| 22 Abr 2024 | 0.3818 | 0.0043 | 1.14% | 0.3766 | 0.3867 | 0.368 | 13,384,002.00 |
| 21 Abr 2024 | 0.3775 | -0.0151 | -3.85% | 0.3905 | 0.398 | 0.3722 | 35,563,391.00 |
| 20 Abr 2024 | 0.3926 | -0.0095 | -2.36% | 0.4005 | 0.435 | 0.3877 | 38,651,878.00 |
| 19 Abr 2024 | 0.4021 | -0.0153 | -3.67% | 0.4172 | 0.420 | 0.3932 | 29,488,571.00 |
| 18 Abr 2024 | 0.4174 | 0.0126 | 3.11% | 0.4051 | 0.475 | 0.3963 | 79,527,396.00 |
| 17 Abr 2024 | 0.4048 | 0.0536 | 15.26% | 0.3504 | 0.4149 | 0.3339 | 50,007,956.00 |
| 16 Abr 2024 | 0.3512 | 0.0352 | 11.14% | 0.3156 | 0.367 | 0.2801 | 75,771,354.00 |
| 15 Abr 2024 | 0.316 | -0.0839 | -20.98% | 0.4013 | 0.4221 | 0.3102 | 48,144,956.00 |
| 14 Abr 2024 | 0.3999 | -0.0045 | -1.11% | 0.4024 | 0.4498 | 0.3473 | 41,758,218.00 |
| 13 Abr 2024 | 0.4044 | -0.0525 | -11.49% | 0.4573 | 0.4747 | 0.3423 | 86,787,753.00 |
| 12 Abr 2024 | 0.4569 | 0.0171 | 3.89% | 0.4378 | 0.4669 | 0.3529 | 32,527,045.00 |
| 11 Abr 2024 | 0.4398 | 0.0008 | 0.18% | 0.4358 | 0.4593 | 0.4252 | 11,036,508.00 |
| 10 Abr 2024 | 0.439 | 0.0169 | 4.00% | 0.4211 | 0.4446 | 0.4097 | 10,663,166.00 |
| 09 Abr 2024 | 0.4221 | -0.0081 | -1.88% | 0.4303 | 0.4515 | 0.4199 | 10,311,633.00 |
| 08 Abr 2024 | 0.4302 | -0.0097 | -2.21% | 0.4405 | 0.4511 | 0.4288 | 9,363,781.00 |
| 07 Abr 2024 | 0.4399 | 0.011 | 2.56% | 0.4286 | 0.4818 | 0.4214 | 26,261,765.00 |
| 06 Abr 2024 | 0.4289 | 0.0362 | 9.22% | 0.3916 | 0.4337 | 0.3902 | 16,177,859.00 |
| 05 Abr 2024 | 0.3927 | 0.0058 | 1.50% | 0.3876 | 0.4195 | 0.3656 | 24,037,690.00 |
| 04 Abr 2024 | 0.3869 | 0.0256 | 7.09% | 0.3601 | 0.4097 | 0.3522 | 19,449,282.00 |
| 03 Abr 2024 | 0.3613 | -0.0203 | -5.32% | 0.3805 | 0.3854 | 0.3551 | 9,258,426.00 |
| 02 Abr 2024 | 0.3816 | -0.0143 | -3.61% | 0.3956 | 0.4015 | 0.368 | 8,992,612.00 |
| 01 Abr 2024 | 0.3959 | -0.0115 | -2.82% | 0.4066 | 0.408 | 0.381 | 6,180,387.00 |
| 31 Mar 2024 | 0.4074 | 0.0069 | 1.72% | 0.4008 | 0.4211 | 0.3972 | 9,882,696.00 |
| 30 Mar 2024 | 0.4005 | 0.0036 | 0.91% | 0.3968 | 0.4087 | 0.3932 | 6,971,533.00 |
| 29 Mar 2024 | 0.3969 | -0.0155 | -3.76% | 0.4117 | 0.4132 | 0.392 | 7,802,934.00 |
| 28 Mar 2024 | 0.4124 | -0.0273 | -6.21% | 0.4404 | 0.4484 | 0.4063 | 10,669,044.00 |
| 27 Mar 2024 | 0.4397 | -0.0126 | -2.79% | 0.4497 | 0.465 | 0.4236 | 16,700,963.00 |
| 26 Mar 2024 | 0.4523 | 0.0454 | 11.16% | 0.4064 | 0.4658 | 0.4053 | 30,566,214.00 |
| 25 Mar 2024 | 0.4069 | 0.0382 | 10.36% | 0.3678 | 0.4344 | 0.3669 | 46,344,556.00 |
| 24 Mar 2024 | 0.3687 | 0.0145 | 4.09% | 0.3536 | 0.3713 | 0.3501 | 12,973,288.00 |
| 23 Mar 2024 | 0.3542 | 0.0239 | 7.24% | 0.3315 | 0.3686 | 0.3254 | 17,447,298.00 |
| 22 Mar 2024 | 0.3303 | -0.0045 | -1.34% | 0.3348 | 0.3417 | 0.3191 | 6,994,597.00 |
| 21 Mar 2024 | 0.3348 | 0.0033 | 1.00% | 0.3312 | 0.3401 | 0.3273 | 8,898,442.00 |
| 20 Mar 2024 | 0.3315 | 0.0231 | 7.49% | 0.3095 | 0.3319 | 0.29584 | 9,305,242.00 |
| 19 Mar 2024 | 0.3084 | -0.0258 | -7.72% | 0.3328 | 0.3359 | 0.2942 | 17,547,766.00 |
| 18 Mar 2024 | 0.3342 | -0.0088 | -2.57% | 0.3421 | 0.3476 | 0.3246 | 6,759,156.00 |
| 17 Mar 2024 | 0.343 | 0.0123 | 3.72% | 0.331 | 0.3483 | 0.3202 | 9,044,493.00 |
| 16 Mar 2024 | 0.3307 | -0.0362 | -9.87% | 0.3668 | 0.3761 | 0.3274 | 10,768,670.00 |
| 15 Mar 2024 | 0.3669 | -0.0133 | -3.50% | 0.3808 | 0.3855 | 0.3398 | 15,063,225.00 |
| 14 Mar 2024 | 0.3802 | 0.0077 | 2.07% | 0.3717 | 0.3827 | 0.3625 | 6,171,666.00 |
| 13 Mar 2024 | 0.3725 | -0.015 | -3.87% | 0.38661 | 0.3948 | 0.3675 | 12,320,176.00 |
| 12 Mar 2024 | 0.3875 | 0.0012 | 0.31% | 0.3859 | 0.3883 | 0.3669 | 11,486,164.00 |
| 11 Mar 2024 | 0.3863 | -0.0001 | -0.03% | 0.3865 | 0.3927 | 0.3701 | 38,375,459.00 |
| 10 Mar 2024 | 0.3864 | 0.025 | 6.92% | 0.3608 | 0.4381 | 0.3552 | 65,150,563.00 |
| 09 Mar 2024 | 0.3614 | 0.013 | 3.73% | 0.3485 | 0.3657 | 0.3472 | 10,712,475.00 |
| 08 Mar 2024 | 0.3484 | 0.0036 | 1.04% | 0.3448 | 0.3595 | 0.3291 | 12,889,322.00 |
| 07 Mar 2024 | 0.3448 | 0.0086 | 2.56% | 0.3362 | 0.3469 | 0.3287 | 9,631,412.00 |
| 06 Mar 2024 | 0.3362 | 0.0204 | 6.46% | 0.3171 | 0.3394 | 0.3136 | 14,753,926.00 |
| 05 Mar 2024 | 0.3158 | -0.0377 | -10.66% | 0.3531 | 0.3665 | 0.290 | 19,702,313.00 |
