Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FNZUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 0.009913 | -0.000382 | -3.71% | 0.010295 | 0.01062 | 0.009905 | 4,341,317.00 |
| 31 May 2024 | 0.010295 | -0.000939 | -8.36% | 0.011234 | 0.011249 | 0.010281 | 4,270,348.00 |
| 30 May 2024 | 0.011234 | -0.001689 | -13.07% | 0.012923 | 0.013162 | 0.011112 | 3,772,564.00 |
| 29 May 2024 | 0.012923 | 0.000118 | 0.92% | 0.012805 | 0.013326 | 0.012799 | 3,487,595.00 |
| 28 May 2024 | 0.012805 | -0.000891 | -6.51% | 0.013696 | 0.013696 | 0.012799 | 3,912,318.00 |
| 27 May 2024 | 0.013696 | -0.00013 | -0.94% | 0.013833 | 0.013962 | 0.01338 | 2,875,180.00 |
| 26 May 2024 | 0.013826 | 0.000017 | 0.12% | 0.013767 | 0.013862 | 0.013685 | 3,435,472.00 |
| 25 May 2024 | 0.013809 | 0.000121 | 0.88% | 0.013672 | 0.014259 | 0.013664 | 2,916,439.00 |
| 24 May 2024 | 0.013688 | -0.000125 | -0.90% | 0.013813 | 0.014222 | 0.013541 | 3,759,419.00 |
| 23 May 2024 | 0.013813 | -0.000505 | -3.53% | 0.014307 | 0.014749 | 0.013413 | 3,414,762.00 |
| 22 May 2024 | 0.014318 | -0.000108 | -0.75% | 0.014426 | 0.015097 | 0.014139 | 3,299,207.00 |
| 21 May 2024 | 0.014426 | -0.000926 | -6.03% | 0.015352 | 0.015794 | 0.014351 | 3,052,822.00 |
| 20 May 2024 | 0.015352 | 0.000555 | 3.75% | 0.014741 | 0.015484 | 0.014625 | 3,828,916.00 |
| 19 May 2024 | 0.014797 | 0.000169 | 1.16% | 0.014633 | 0.015018 | 0.014483 | 3,017,837.00 |
| 18 May 2024 | 0.014628 | -0.000648 | -4.24% | 0.015202 | 0.015274 | 0.014465 | 3,197,985.00 |
| 17 May 2024 | 0.015276 | -0.000341 | -2.18% | 0.015604 | 0.015622 | 0.015112 | 3,276,301.00 |
| 16 May 2024 | 0.015617 | 0.000176 | 1.14% | 0.01544 | 0.01605 | 0.014643 | 3,530,468.00 |
| 15 May 2024 | 0.015441 | 0.000492 | 3.29% | 0.014856 | 0.015511 | 0.014787 | 3,198,688.00 |
| 14 May 2024 | 0.014949 | -0.001077 | -6.72% | 0.016018 | 0.016018 | 0.014798 | 2,310,255.00 |
| 13 May 2024 | 0.016026 | -0.002632 | -14.11% | 0.023434 | 0.028482 | 0.015766 | 3,447,003.00 |
| 12 May 2024 | 0.018658 | -0.000057 | -0.30% | 0.018715 | 0.019087 | 0.018512 | 2,576,464.00 |
| 11 May 2024 | 0.018715 | 0.000725 | 4.03% | 0.01799 | 0.019663 | 0.017937 | 2,413,705.00 |
| 10 May 2024 | 0.01799 | -0.000829 | -4.41% | 0.018819 | 0.020313 | 0.017983 | 2,629,303.00 |
| 09 May 2024 | 0.018819 | 0.000907 | 5.06% | 0.017912 | 0.01917 | 0.017911 | 2,391,748.00 |
| 08 May 2024 | 0.017912 | -0.000081 | -0.45% | 0.017993 | 0.01885 | 0.016183 | 2,463,274.00 |
| 07 May 2024 | 0.017993 | -0.00016 | -0.88% | 0.018147 | 0.018525 | 0.017983 | 2,479,780.00 |
| 06 May 2024 | 0.018153 | -0.000325 | -1.76% | 0.018486 | 0.018917 | 0.017011 | 3,045,003.00 |
| 05 May 2024 | 0.018478 | -0.001044 | -5.35% | 0.019522 | 0.02015 | 0.01847 | 2,397,862.00 |
| 04 May 2024 | 0.019522 | -0.000657 | -3.26% | 0.020179 | 0.020925 | 0.019232 | 2,128,585.00 |
| 03 May 2024 | 0.020179 | 0.002837 | 16.36% | 0.017342 | 0.020594 | 0.017195 | 2,693,984.00 |
| 02 May 2024 | 0.017342 | 0.001259 | 7.83% | 0.016083 | 0.017509 | 0.015762 | 1,323,812.00 |
| 01 May 2024 | 0.016083 | -0.001751 | -9.82% | 0.017834 | 0.017834 | 0.0156 | 1,544,220.00 |
| 30 Abr 2024 | 0.017834 | -0.000887 | -4.74% | 0.018721 | 0.019793 | 0.017437 | 1,952,972.00 |
| 29 Abr 2024 | 0.018721 | -0.001299 | -6.49% | 0.023434 | 0.028482 | 0.018576 | 2,821,602.00 |
| 28 Abr 2024 | 0.02002 | -0.000097 | -0.48% | 0.020117 | 0.020729 | 0.01993 | 983,547.00 |
| 27 Abr 2024 | 0.020117 | -0.001262 | -5.90% | 0.021379 | 0.02142 | 0.020076 | 839,356.00 |
| 26 Abr 2024 | 0.021379 | 0.000092 | 0.43% | 0.021287 | 0.021992 | 0.021152 | 865,175.00 |
| 25 Abr 2024 | 0.021287 | -0.001177 | -5.24% | 0.022464 | 0.022533 | 0.02115 | 1,041,551.00 |
| 24 Abr 2024 | 0.022464 | 0.000396 | 1.79% | 0.022082 | 0.023899 | 0.022068 | 957,341.00 |
| 23 Abr 2024 | 0.022068 | -0.001337 | -5.71% | 0.023411 | 0.023424 | 0.021772 | 1,002,831.00 |
| 22 Abr 2024 | 0.023405 | -0.000948 | -3.89% | 0.023434 | 0.028482 | 0.022738 | 2,594,039.00 |
| 21 Abr 2024 | 0.024353 | 0.000571 | 2.40% | 0.023782 | 0.025226 | 0.023233 | 1,231,553.00 |
| 20 Abr 2024 | 0.023782 | 0.000123 | 0.52% | 0.023659 | 0.0244 | 0.022975 | 1,359,396.00 |
| 19 Abr 2024 | 0.023659 | -0.002443 | -9.36% | 0.026102 | 0.027664 | 0.023628 | 1,259,567.00 |
| 18 Abr 2024 | 0.026102 | 0.003541 | 15.70% | 0.022561 | 0.026481 | 0.021058 | 1,429,626.00 |
| 17 Abr 2024 | 0.022561 | 0.00094 | 4.35% | 0.021621 | 0.023199 | 0.021507 | 1,632,749.00 |
| 16 Abr 2024 | 0.021621 | -0.000908 | -4.03% | 0.022529 | 0.022539 | 0.020338 | 1,433,095.00 |
| 15 Abr 2024 | 0.022529 | -0.000891 | -3.80% | 0.023434 | 0.028482 | 0.020927 | 2,329,141.00 |
| 14 Abr 2024 | 0.02342 | 0.001892 | 8.79% | 0.021528 | 0.024134 | 0.020126 | 1,457,139.00 |
| 13 Abr 2024 | 0.021528 | -0.004758 | -18.10% | 0.026287 | 0.028027 | 0.019405 | 1,710,206.00 |
| 12 Abr 2024 | 0.026286 | -0.002266 | -7.94% | 0.029347 | 0.029617 | 0.024717 | 1,353,567.00 |
| 11 Abr 2024 | 0.028552 | 0.002816 | 10.94% | 0.025635 | 0.031017 | 0.02505 | 1,325,796.00 |
| 10 Abr 2024 | 0.025736 | -0.000943 | -3.53% | 0.026808 | 0.030584 | 0.025537 | 1,541,625.00 |
| 09 Abr 2024 | 0.026679 | 0.002539 | 10.52% | 0.02414 | 0.027112 | 0.023048 | 1,628,701.00 |
| 08 Abr 2024 | 0.02414 | 0.002092 | 9.49% | 0.022231 | 0.024585 | 0.021018 | 2,732,870.00 |
| 07 Abr 2024 | 0.022048 | -0.000174 | -0.78% | 0.022222 | 0.022733 | 0.0215 | 1,698,207.00 |
| 06 Abr 2024 | 0.022222 | -0.000032 | -0.14% | 0.022254 | 0.022746 | 0.020249 | 1,753,524.00 |
| 05 Abr 2024 | 0.022254 | 0.000671 | 3.11% | 0.021583 | 0.022679 | 0.020303 | 1,644,856.00 |
| 04 Abr 2024 | 0.021583 | 0.000305 | 1.43% | 0.021278 | 0.022306 | 0.020248 | 1,921,259.00 |
| 03 Abr 2024 | 0.021278 | 0.00103 | 5.09% | 0.020248 | 0.022135 | 0.019236 | 1,898,974.00 |
| 02 Abr 2024 | 0.020248 | -0.000116 | -0.57% | 0.020364 | 0.021223 | 0.018512 | 1,703,904.00 |
| 01 Abr 2024 | 0.020364 | 0.003426 | 20.23% | 0.016813 | 0.020756 | 0.0168 | 10,380,832.00 |
| 31 Mar 2024 | 0.016938 | -0.003208 | -15.92% | 0.020146 | 0.021 | 0.015682 | 2,319,719.00 |
| 30 Mar 2024 | 0.020146 | 0.004726 | 30.65% | 0.01542 | 0.020945 | 0.015036 | 2,284,307.00 |
| 29 Mar 2024 | 0.01542 | 0.001419 | 10.13% | 0.014001 | 0.016502 | 0.013333 | 2,747,803.00 |
| 28 Mar 2024 | 0.014001 | 0.000752 | 5.68% | 0.013249 | 0.016001 | 0.012712 | 3,196,869.00 |
| 27 Mar 2024 | 0.013249 | -0.002388 | -15.27% | 0.015641 | 0.015667 | 0.012175 | 5,158,587.00 |
| 26 Mar 2024 | 0.015637 | -0.001347 | -7.93% | 0.017097 | 0.017193 | 0.015607 | 4,247,670.00 |
| 25 Mar 2024 | 0.016984 | -0.000057 | -0.33% | 0.016905 | 0.018409 | 0.016506 | 10,958,644.00 |
| 24 Mar 2024 | 0.017041 | -0.001704 | -9.09% | 0.017927 | 0.01998 | 0.016102 | 2,953,014.00 |
| 23 Mar 2024 | 0.018745 | 0.002802 | 17.58% | 0.015963 | 0.020 | 0.01562 | 3,081,294.00 |
| 22 Mar 2024 | 0.015943 | -0.000676 | -4.07% | 0.016619 | 0.019998 | 0.014452 | 3,134,534.00 |
| 21 Mar 2024 | 0.016619 | 0.002591 | 18.47% | 0.014028 | 0.019999 | 0.013656 | 3,701,491.00 |
| 20 Mar 2024 | 0.014028 | 0.0024 | 20.64% | 0.011804 | 0.014606 | 0.0091 | 4,413,007.00 |
| 19 Mar 2024 | 0.011628 | 0.00232 | 24.92% | 0.009349 | 0.0118 | 0.007788 | 5,872,500.00 |
| 18 Mar 2024 | 0.009308 | -0.000031 | -0.33% | 0.009305 | 0.0099 | 0.009 | 11,582,475.00 |
| 17 Mar 2024 | 0.009339 | 0.000255 | 2.81% | 0.009126 | 0.0103 | 0.008446 | 5,622,626.00 |
| 16 Mar 2024 | 0.009084 | -0.001317 | -12.66% | 0.01043 | 0.010879 | 0.008704 | 5,641,274.00 |
| 15 Mar 2024 | 0.010401 | 0.001006 | 10.71% | 0.009417 | 0.0111 | 0.008957 | 12,952,570.00 |
| 14 Mar 2024 | 0.009395 | -0.002022 | -17.71% | 0.011367 | 0.011431 | 0.009278 | 5,100,365.00 |
| 13 Mar 2024 | 0.011417 | 0.000676 | 6.29% | 0.010741 | 0.011454 | 0.010269 | 5,122,198.00 |
| 12 Mar 2024 | 0.010741 | 0.002601 | 31.95% | 0.00814 | 0.0108 | 0.008068 | 6,816,012.00 |
| 11 Mar 2024 | 0.00814 | 0.00059 | 7.81% | 0.007539 | 0.008244 | 0.007359 | 15,807,023.00 |
| 10 Mar 2024 | 0.00755 | -0.000432 | -5.41% | 0.007982 | 0.007982 | 0.007433 | 6,400,745.00 |
| 09 Mar 2024 | 0.007982 | 0.000189 | 2.43% | 0.007793 | 0.007996 | 0.00762 | 7,033,789.00 |
| 08 Mar 2024 | 0.007793 | 0.000094 | 1.22% | 0.007705 | 0.007813 | 0.007268 | 7,621,586.00 |
| 07 Mar 2024 | 0.007699 | 0.000377 | 5.15% | 0.00733 | 0.007739 | 0.0071 | 7,540,794.00 |
| 06 Mar 2024 | 0.007322 | 0.001075 | 17.21% | 0.006247 | 0.00734 | 0.006247 | 7,492,652.00 |
| 05 Mar 2024 | 0.006247 | -0.00000700 | -0.11% | 0.006254 | 0.007229 | 0.005939 | 7,665,652.00 |
| 04 Mar 2024 | 0.006254 | 0.001575 | 33.66% | 0.004701 | 0.006278 | 0.004609 | 13,389,193.00 |
| 03 Mar 2024 | 0.004679 | -0.000027 | -0.57% | 0.004706 | 0.004737 | 0.004518 | 4,214,897.00 |
| 02 Mar 2024 | 0.004706 | -0.000063 | -1.32% | 0.004779 | 0.0056 | 0.004549 | 4,152,895.00 |
