Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
DISUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 1.90 | 0.040 | 2.15% | 1.86 | 2.30 | 1.85 | 7,483.00 |
| 18 May 2024 | 1.86 | 0.070 | 3.91% | 1.79 | 1.89 | 1.78 | 7,898.00 |
| 17 May 2024 | 1.79 | 0.060 | 3.47% | 1.72 | 1.80 | 1.68 | 8,009.00 |
| 16 May 2024 | 1.73 | 0.200 | 13.07% | 1.55 | 1.80 | 1.54 | 6,672.00 |
| 15 May 2024 | 1.53 | 0.020 | 1.32% | 1.51 | 1.85 | 1.51 | 8,857.00 |
| 14 May 2024 | 1.51 | -0.020 | -1.31% | 1.53 | 1.53 | 1.50 | 7,038.00 |
| 13 May 2024 | 1.53 | -0.050 | -3.16% | 1.58 | 1.58 | 1.53 | 10,136.00 |
| 12 May 2024 | 1.58 | 0.030 | 1.94% | 1.55 | 1.60 | 1.53 | 5,957.00 |
| 11 May 2024 | 1.55 | 0.030 | 1.97% | 1.52 | 1.66 | 1.50 | 4,180.00 |
| 10 May 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.55 | 1.51 | 5,299.00 |
| 09 May 2024 | 1.52 | 0.040 | 2.70% | 1.48 | 1.54 | 1.48 | 3,585.00 |
| 08 May 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.51 | 1.13 | 7,038.00 |
| 07 May 2024 | 1.48 | 0.040 | 2.78% | 1.44 | 1.49 | 1.43 | 3,278.00 |
| 06 May 2024 | 1.44 | -0.100 | -6.49% | 1.55 | 1.56 | 1.35 | 7,332.00 |
| 05 May 2024 | 1.54 | 0.070 | 4.76% | 1.47 | 1.57 | 1.47 | 4,023.00 |
| 04 May 2024 | 1.47 | -0.020 | -1.34% | 1.49 | 1.49 | 1.45 | 9,203.00 |
| 03 May 2024 | 1.49 | -0.010 | -0.67% | 1.50 | 1.59 | 1.48 | 7,362.00 |
| 02 May 2024 | 1.50 | 0.170 | 12.78% | 1.33 | 1.90 | 1.33 | 8,124.00 |
| 01 May 2024 | 1.33 | 0.020 | 1.53% | 1.31 | 1.90 | 1.24 | 6,565.00 |
| 30 Abr 2024 | 1.31 | -0.190 | -12.67% | 1.50 | 1.57 | 1.30 | 7,788.00 |
| 29 Abr 2024 | 1.50 | -0.090 | -5.66% | 2.23 | 2.27 | 1.50 | 11,760.00 |
| 28 Abr 2024 | 1.59 | 0.030 | 1.92% | 1.56 | 1.65 | 1.53 | 8,359.00 |
| 27 Abr 2024 | 1.56 | -0.110 | -6.59% | 1.67 | 1.92 | 1.53 | 8,479.00 |
| 26 Abr 2024 | 1.67 | 0.050 | 3.09% | 1.62 | 1.67 | 1.58 | 7,013.00 |
| 25 Abr 2024 | 1.62 | 0.010 | 0.62% | 2.10 | 2.10 | 1.50 | 6,106.00 |
| 24 Abr 2024 | 1.61 | -0.120 | -6.94% | 1.73 | 2.10 | 1.59 | 7,706.00 |
| 23 Abr 2024 | 1.73 | -0.020 | -1.14% | 1.75 | 2.00 | 1.70 | 8,185.00 |
| 22 Abr 2024 | 1.75 | -0.150 | -7.89% | 1.90 | 1.90 | 1.70 | 10,323.00 |
| 21 Abr 2024 | 1.90 | 0.090 | 4.97% | 1.81 | 1.92 | 1.80 | 7,432.00 |
| 20 Abr 2024 | 1.81 | -0.030 | -1.63% | 1.84 | 2.21 | 1.78 | 7,409.00 |
| 19 Abr 2024 | 1.84 | 0.130 | 7.60% | 1.71 | 2.35 | 1.67 | 7,880.00 |
| 18 Abr 2024 | 1.71 | -0.030 | -1.72% | 1.74 | 3.00 | 1.10 | 6,878.00 |
| 17 Abr 2024 | 1.74 | -0.090 | -4.92% | 1.83 | 1.85 | 1.73 | 7,986.00 |
| 16 Abr 2024 | 1.83 | -0.020 | -1.08% | 1.85 | 3.28 | 1.08 | 7,622.00 |
| 15 Abr 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 3.77 | 0.954659 | 11,045.00 |
| 14 Abr 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.87 | 1.63 | 7,632.00 |
| 13 Abr 2024 | 1.85 | -0.110 | -5.61% | 1.96 | 1.96 | 1.83 | 7,958.00 |
| 12 Abr 2024 | 1.96 | -0.040 | -2.00% | 2.00 | 2.04 | 1.94 | 7,318.00 |
| 11 Abr 2024 | 2.00 | -0.050 | -2.44% | 2.05 | 2.05 | 1.98 | 6,752.00 |
| 10 Abr 2024 | 2.05 | 0.080 | 4.06% | 1.97 | 2.07 | 1.95 | 7,030.00 |
| 09 Abr 2024 | 1.97 | -0.130 | -6.19% | 2.10 | 2.12 | 1.96 | 7,385.00 |
| 08 Abr 2024 | 2.10 | 0.020 | 0.96% | 2.09 | 2.21 | 1.96 | 10,022.00 |
| 07 Abr 2024 | 2.08 | -0.070 | -3.26% | 2.15 | 2.15 | 1.98 | 7,350.00 |
| 06 Abr 2024 | 2.15 | 0.110 | 5.39% | 2.04 | 2.31 | 2.04 | 7,831.00 |
| 05 Abr 2024 | 2.04 | -0.240 | -10.53% | 2.28 | 2.31 | 1.95 | 7,960.00 |
| 04 Abr 2024 | 2.28 | -0.080 | -3.39% | 2.36 | 2.43 | 2.25 | 6,968.00 |
| 03 Abr 2024 | 2.36 | 0.040 | 1.72% | 2.34 | 2.39 | 2.32 | 6,284.00 |
| 02 Abr 2024 | 2.32 | -0.080 | -3.33% | 2.40 | 2.43 | 2.30 | 6,403.00 |
| 01 Abr 2024 | 2.40 | -0.010 | -0.41% | 2.42 | 2.42 | 2.38 | 9,218.00 |
| 31 Mar 2024 | 2.41 | 0.00 | 0.00% | 2.41 | 2.43 | 2.37 | 6,519.00 |
| 30 Mar 2024 | 2.41 | -0.030 | -1.23% | 2.44 | 2.45 | 2.30 | 6,558.00 |
| 29 Mar 2024 | 2.44 | 0.100 | 4.27% | 2.34 | 2.48 | 2.33 | 8,361.00 |
| 28 Mar 2024 | 2.34 | -0.040 | -1.68% | 2.39 | 2.41 | 2.31 | 9,600.00 |
| 27 Mar 2024 | 2.38 | -0.020 | -0.83% | 2.40 | 2.41 | 2.35 | 9,914.00 |
| 26 Mar 2024 | 2.40 | 0.010 | 0.42% | 2.39 | 6.44 | 2.01 | 10,576.00 |
| 25 Mar 2024 | 2.39 | 0.00 | 0.00% | 2.39 | 2.41 | 2.38 | 15,082.00 |
| 24 Mar 2024 | 2.39 | -0.080 | -3.24% | 2.47 | 2.51 | 2.33 | 10,865.00 |
| 23 Mar 2024 | 2.47 | 0.060 | 2.49% | 2.41 | 2.47 | 2.38 | 9,639.00 |
| 22 Mar 2024 | 2.41 | -0.080 | -3.21% | 2.49 | 2.49 | 1.59 | 9,112.00 |
| 21 Mar 2024 | 2.49 | -0.050 | -1.97% | 2.54 | 2.55 | 2.48 | 9,638.00 |
| 20 Mar 2024 | 2.54 | -0.440 | -14.77% | 2.98 | 3.12 | 2.47 | 9,159.00 |
| 19 Mar 2024 | 2.98 | 0.660 | 28.45% | 2.32 | 3.00 | 1.59 | 11,002.00 |
| 18 Mar 2024 | 2.32 | -0.160 | -6.45% | 2.48 | 2.50 | 1.59 | 12,153.00 |
| 17 Mar 2024 | 2.48 | -0.010 | -0.40% | 2.49 | 2.72 | 1.59 | 11,152.00 |
| 16 Mar 2024 | 2.49 | -0.020 | -0.80% | 2.51 | 2.54 | 2.48 | 9,794.00 |
| 15 Mar 2024 | 2.51 | 0.120 | 5.02% | 2.40 | 2.64 | 2.23 | 15,922.00 |
| 14 Mar 2024 | 2.39 | -0.100 | -4.02% | 2.49 | 2.54 | 2.38 | 8,378.00 |
| 13 Mar 2024 | 2.49 | -0.410 | -14.14% | 2.41 | 2.55 | 2.35 | 9,762.00 |
| 12 Mar 2024 | 2.90 | 0.420 | 16.94% | 2.48 | 45.00 | 1.00 | 10,280.00 |
| 11 Mar 2024 | 2.48 | -0.040 | -1.59% | 2.52 | 2.66 | 2.47 | 14,159.00 |
| 10 Mar 2024 | 2.52 | -0.170 | -6.32% | 2.69 | 2.69 | 2.48 | 9,399.00 |
| 09 Mar 2024 | 2.69 | 0.180 | 7.17% | 2.51 | 2.76 | 2.50 | 11,032.00 |
| 08 Mar 2024 | 2.51 | 0.020 | 0.80% | 2.49 | 2.52 | 2.49 | 10,248.00 |
| 07 Mar 2024 | 2.49 | -0.080 | -3.11% | 2.57 | 2.59 | 2.41 | 10,181.00 |
| 06 Mar 2024 | 2.57 | 0.060 | 2.39% | 2.51 | 2.61 | 2.51 | 10,096.00 |
| 05 Mar 2024 | 2.51 | 0.100 | 4.15% | 2.41 | 3.65 | 2.34 | 12,594.00 |
| 04 Mar 2024 | 2.41 | -0.230 | -8.71% | 2.60 | 2.61 | 2.32 | 11,678.00 |
| 03 Mar 2024 | 2.64 | 0.100 | 3.94% | 2.54 | 2.65 | 0.959 | 8,712.00 |
| 02 Mar 2024 | 2.54 | -0.080 | -3.05% | 2.62 | 2.74 | 2.53 | 8,505.00 |
| 01 Mar 2024 | 2.62 | -0.010 | -0.38% | 2.63 | 2.64 | 2.59 | 7,258.00 |
| 29 Feb 2024 | 2.63 | 0.030 | 1.15% | 2.60 | 2.69 | 2.59 | 8,435.00 |
| 28 Feb 2024 | 2.60 | -0.090 | -3.35% | 2.69 | 2.89 | 2.56 | 7,976.00 |
| 27 Feb 2024 | 2.69 | -0.060 | -2.18% | 2.75 | 2.76 | 2.61 | 8,151.00 |
| 26 Feb 2024 | 2.75 | 0.220 | 8.70% | 2.53 | 2.76 | 2.51 | 10,565.00 |
| 25 Feb 2024 | 2.53 | -0.050 | -1.94% | 2.58 | 2.64 | 0.950002 | 7,573.00 |
| 24 Feb 2024 | 2.58 | -0.040 | -1.53% | 2.62 | 2.63 | 0.94659 | 8,278.00 |
| 23 Feb 2024 | 2.62 | 0.030 | 1.16% | 2.59 | 2.66 | 2.57 | 7,395.00 |
| 22 Feb 2024 | 2.59 | -0.010 | -0.38% | 2.60 | 2.63 | 2.57 | 6,816.00 |
| 21 Feb 2024 | 2.60 | -0.080 | -2.99% | 2.68 | 2.91 | 2.59 | 7,297.00 |
| 20 Feb 2024 | 2.68 | 0.090 | 3.47% | 2.59 | 2.69 | 2.59 | 7,590.00 |
