Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BSSUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 May 2024 | 0.02848 | 0.00137 | 5.05% | 0.02711 | 0.0294 | 0.0268 | 288,864.00 |
| 29 May 2024 | 0.02711 | 0.00092 | 3.51% | 0.02619 | 0.028 | 0.0261 | 400,856.00 |
| 28 May 2024 | 0.02619 | -0.00014 | -0.53% | 0.02633 | 0.02704 | 0.0261 | 291,906.00 |
| 27 May 2024 | 0.02633 | 0.00023 | 0.88% | 0.02611 | 0.02654 | 0.02582 | 317,988.00 |
| 26 May 2024 | 0.0261 | 0.00106 | 4.23% | 0.02504 | 0.02679 | 0.02504 | 306,702.00 |
| 25 May 2024 | 0.02504 | 0.00002 | 0.08% | 0.02502 | 0.02604 | 0.02434 | 156,461.00 |
| 24 May 2024 | 0.02502 | -0.00198 | -7.33% | 0.027 | 0.027 | 0.02495 | 277,075.00 |
| 23 May 2024 | 0.027 | 0.00175 | 6.93% | 0.02525 | 0.027 | 0.02466 | 162,384.00 |
| 22 May 2024 | 0.02525 | -0.00085 | -3.26% | 0.0261 | 0.02612 | 0.02484 | 230,869.00 |
| 21 May 2024 | 0.0261 | 0.00136 | 5.50% | 0.02474 | 0.02683 | 0.02447 | 469,924.00 |
| 20 May 2024 | 0.02474 | -0.00344 | -12.21% | 0.02773 | 0.02775 | 0.02054 | 320,966.00 |
| 19 May 2024 | 0.02818 | -0.00087 | -2.99% | 0.0291 | 0.02923 | 0.0273 | 333,511.00 |
| 18 May 2024 | 0.02905 | -0.00056 | -1.89% | 0.02961 | 0.03121 | 0.02809 | 263,038.00 |
| 17 May 2024 | 0.02961 | 0.00156 | 5.56% | 0.02805 | 0.03109 | 0.02801 | 289,610.00 |
| 16 May 2024 | 0.02805 | 0.00014 | 0.50% | 0.0279 | 0.02849 | 0.02788 | 459,616.00 |
| 15 May 2024 | 0.02791 | -0.00015 | -0.53% | 0.02806 | 0.02941 | 0.0278 | 399,803.00 |
| 14 May 2024 | 0.02806 | -0.00075 | -2.60% | 0.02882 | 0.02981 | 0.028 | 187,974.00 |
| 13 May 2024 | 0.02881 | -0.00002 | -0.07% | 0.02905 | 0.03149 | 0.02871 | 172,641.00 |
| 12 May 2024 | 0.02883 | -0.00015 | -0.52% | 0.02897 | 0.02898 | 0.0287 | 453,900.00 |
| 11 May 2024 | 0.02898 | -0.00018 | -0.62% | 0.02926 | 0.0296 | 0.02875 | 391,571.00 |
| 10 May 2024 | 0.02916 | -0.00417 | -12.51% | 0.03331 | 0.03334 | 0.02611 | 135,233.00 |
| 09 May 2024 | 0.03333 | 0.00321 | 10.66% | 0.03012 | 0.055 | 0.02996 | 243,587.00 |
| 08 May 2024 | 0.03012 | -0.0012 | -3.83% | 0.03132 | 0.03234 | 0.02914 | 13,569.00 |
| 07 May 2024 | 0.03132 | 0.00 | 0.00% | 0.03132 | 0.03132 | 0.03132 | 0.00 |
| 06 May 2024 | 0.03132 | 0.00 | 0.00% | 0.03132 | 0.03132 | 0.03132 | 0.00 |
| 05 May 2024 | 0.03132 | 0.0004 | 1.29% | 0.03092 | 0.03134 | 0.03004 | 3,654.00 |
| 04 May 2024 | 0.03092 | -0.0021 | -6.36% | 0.03302 | 0.03314 | 0.015 | 198,336.00 |
| 03 May 2024 | 0.03302 | 0.00337 | 11.37% | 0.02965 | 0.03313 | 0.02965 | 207,949.00 |
| 02 May 2024 | 0.02965 | 0.00241 | 8.85% | 0.02724 | 0.02965 | 0.02724 | 2,038.00 |
| 01 May 2024 | 0.02724 | -0.00074 | -2.64% | 0.02798 | 0.037 | 0.02573 | 12,371.00 |
| 30 Abr 2024 | 0.02798 | -0.0031 | -9.97% | 0.03108 | 0.03114 | 0.02796 | 223,635.00 |
| 29 Abr 2024 | 0.03108 | -0.00203 | -6.13% | 0.0329 | 0.03314 | 0.03074 | 226,263.00 |
| 28 Abr 2024 | 0.03311 | 0.00017 | 0.52% | 0.03294 | 0.03545 | 0.03294 | 165,669.00 |
| 27 Abr 2024 | 0.03294 | -0.00162 | -4.69% | 0.03456 | 0.03456 | 0.03186 | 209,855.00 |
| 26 Abr 2024 | 0.03456 | -0.00091 | -2.57% | 0.03547 | 0.03748 | 0.03216 | 196,888.00 |
| 25 Abr 2024 | 0.03547 | 0.00109 | 3.17% | 0.03438 | 0.03553 | 0.03396 | 158,543.00 |
| 24 Abr 2024 | 0.03438 | 0.00024 | 0.70% | 0.03414 | 0.0357 | 0.03225 | 10,745.00 |
| 23 Abr 2024 | 0.03414 | 0.00011 | 0.32% | 0.03411 | 0.0345 | 0.03386 | 155,802.00 |
| 22 Abr 2024 | 0.03403 | -0.00024 | -0.70% | 0.03429 | 0.0345 | 0.03391 | 287,318.00 |
| 21 Abr 2024 | 0.03427 | 0.00 | 0.00% | 0.03427 | 0.0343 | 0.03374 | 376,389.00 |
| 20 Abr 2024 | 0.03427 | 0.00127 | 3.85% | 0.033 | 0.03641 | 0.033 | 202,176.00 |
| 19 Abr 2024 | 0.033 | 0.00076 | 2.36% | 0.03224 | 0.03411 | 0.031 | 193,564.00 |
| 18 Abr 2024 | 0.03224 | 0.00198 | 6.54% | 0.03026 | 0.03258 | 0.03012 | 382,821.00 |
| 17 Abr 2024 | 0.03026 | -0.00004 | -0.13% | 0.0303 | 0.03064 | 0.03012 | 444,717.00 |
| 16 Abr 2024 | 0.0303 | -0.00156 | -4.90% | 0.03186 | 0.03233 | 0.0265 | 243,857.00 |
| 15 Abr 2024 | 0.03186 | -0.00214 | -6.29% | 0.03376 | 0.05998 | 0.02161 | 144,336.00 |
| 14 Abr 2024 | 0.034 | -0.00899 | -20.91% | 0.04299 | 0.04299 | 0.03001 | 32,585.00 |
| 13 Abr 2024 | 0.04299 | -0.00568 | -11.67% | 0.04867 | 0.04867 | 0.033 | 10,261.00 |
| 12 Abr 2024 | 0.04867 | -0.00075 | -1.52% | 0.04937 | 0.05002 | 0.0444 | 189,008.00 |
| 11 Abr 2024 | 0.04942 | -0.00191 | -3.72% | 0.0513 | 0.05141 | 0.04922 | 191,417.00 |
| 10 Abr 2024 | 0.05133 | -0.00006 | -0.12% | 0.0513 | 0.05198 | 0.05013 | 150,207.00 |
| 09 Abr 2024 | 0.05139 | 0.00016 | 0.31% | 0.05123 | 0.05154 | 0.0492 | 213,420.00 |
| 08 Abr 2024 | 0.05123 | 0.00029 | 0.57% | 0.05086 | 0.05142 | 0.04924 | 132,736.00 |
| 07 Abr 2024 | 0.05094 | 0.00052 | 1.03% | 0.05042 | 0.05094 | 0.04954 | 266,757.00 |
| 06 Abr 2024 | 0.05042 | 0.00022 | 0.44% | 0.0502 | 0.05101 | 0.04939 | 236,176.00 |
| 05 Abr 2024 | 0.0502 | -0.00137 | -2.66% | 0.05157 | 0.05168 | 0.04939 | 149,943.00 |
| 04 Abr 2024 | 0.05157 | 0.00128 | 2.55% | 0.05029 | 0.05168 | 0.05029 | 215,787.00 |
| 03 Abr 2024 | 0.05029 | -0.00177 | -3.40% | 0.05206 | 0.05208 | 0.05022 | 124,184.00 |
| 02 Abr 2024 | 0.05206 | -0.00118 | -2.22% | 0.05324 | 0.05391 | 0.05206 | 273,186.00 |
| 01 Abr 2024 | 0.05324 | -0.00003 | -0.06% | 0.05329 | 0.05478 | 0.05306 | 152,420.00 |
| 31 Mar 2024 | 0.05327 | 0.00005 | 0.09% | 0.05322 | 0.0533 | 0.05319 | 283,586.00 |
| 30 Mar 2024 | 0.05322 | -0.00108 | -1.99% | 0.0543 | 0.05479 | 0.05306 | 225,702.00 |
| 29 Mar 2024 | 0.0543 | 0.00092 | 1.72% | 0.05338 | 0.05459 | 0.05328 | 240,312.00 |
| 28 Mar 2024 | 0.05338 | -0.00085 | -1.57% | 0.05423 | 0.0551 | 0.05329 | 431,160.00 |
| 27 Mar 2024 | 0.05423 | -0.00111 | -2.01% | 0.05534 | 0.06298 | 0.05329 | 310,158.00 |
| 26 Mar 2024 | 0.05534 | 0.00096 | 1.77% | 0.05436 | 0.056 | 0.05428 | 409,095.00 |
| 25 Mar 2024 | 0.05438 | 0.00222 | 4.26% | 0.05321 | 0.05496 | 0.05315 | 425,884.00 |
| 24 Mar 2024 | 0.05216 | -0.00004 | -0.08% | 0.05222 | 0.05378 | 0.05099 | 445,990.00 |
| 23 Mar 2024 | 0.0522 | 0.0003 | 0.58% | 0.0519 | 0.05246 | 0.05164 | 465,746.00 |
| 22 Mar 2024 | 0.0519 | 0.00057 | 1.11% | 0.05133 | 0.05273 | 0.05121 | 466,968.00 |
| 21 Mar 2024 | 0.05133 | 0.00052 | 1.02% | 0.05081 | 0.05193 | 0.05001 | 477,134.00 |
| 20 Mar 2024 | 0.05081 | 0.00014 | 0.28% | 0.05025 | 0.0528 | 0.050 | 386,058.00 |
| 19 Mar 2024 | 0.05067 | -0.0036 | -6.63% | 0.05431 | 0.0546 | 0.05059 | 439,280.00 |
| 18 Mar 2024 | 0.05427 | -0.0008 | -1.45% | 0.0551 | 0.05517 | 0.0542 | 327,150.00 |
| 17 Mar 2024 | 0.05507 | 0.0006 | 1.10% | 0.05448 | 0.05517 | 0.0542 | 456,098.00 |
| 16 Mar 2024 | 0.05447 | -0.00171 | -3.04% | 0.05631 | 0.05648 | 0.0542 | 421,129.00 |
| 15 Mar 2024 | 0.05618 | -0.0044 | -7.26% | 0.0609 | 0.0609 | 0.05423 | 405,092.00 |
| 14 Mar 2024 | 0.06058 | 0.0023 | 3.95% | 0.05843 | 0.07159 | 0.05712 | 377,784.00 |
| 13 Mar 2024 | 0.05828 | 0.00174 | 3.08% | 0.05654 | 0.05911 | 0.05654 | 326,533.00 |
| 12 Mar 2024 | 0.05654 | -0.002 | -3.42% | 0.05854 | 0.05876 | 0.05603 | 418,474.00 |
| 11 Mar 2024 | 0.05854 | 0.00044 | 0.76% | 0.05812 | 0.05894 | 0.05803 | 411,011.00 |
| 10 Mar 2024 | 0.0581 | 0.00087 | 1.52% | 0.05723 | 0.05864 | 0.05717 | 291,298.00 |
| 09 Mar 2024 | 0.05723 | 0.0001 | 0.18% | 0.05713 | 0.0574 | 0.05594 | 344,247.00 |
| 08 Mar 2024 | 0.05713 | 0.00134 | 2.40% | 0.05647 | 0.05739 | 0.05559 | 366,260.00 |
| 07 Mar 2024 | 0.05579 | -0.00274 | -4.68% | 0.05686 | 0.0584 | 0.05498 | 319,072.00 |
| 06 Mar 2024 | 0.05853 | 0.00083 | 1.44% | 0.0577 | 0.0591 | 0.05643 | 230,176.00 |
| 05 Mar 2024 | 0.0577 | 0.00032 | 0.56% | 0.05738 | 0.05919 | 0.05602 | 316,556.00 |
| 04 Mar 2024 | 0.05738 | 0.00145 | 2.59% | 0.05624 | 0.05907 | 0.05515 | 112,617.00 |
| 03 Mar 2024 | 0.05593 | -0.00204 | -3.52% | 0.05797 | 0.05934 | 0.0542 | 251,018.00 |
| 02 Mar 2024 | 0.05797 | 0.00041 | 0.71% | 0.05703 | 0.06044 | 0.05432 | 201,094.00 |
