Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
IMPTUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.002753 | 0.000028 | 1.03% | 0.002723 | 0.002969 | 0.002606 | 83,308,595.00 |
| 24 Jun 2024 | 0.002725 | -0.000017 | -0.62% | 0.002747 | 0.002785 | 0.002502 | 96,252,046.00 |
| 23 Jun 2024 | 0.002742 | -0.000015 | -0.54% | 0.002754 | 0.00281 | 0.002675 | 82,483,837.00 |
| 22 Jun 2024 | 0.002757 | -0.000096 | -3.36% | 0.002854 | 0.002954 | 0.0027 | 92,381,340.00 |
| 21 Jun 2024 | 0.002853 | 0.000048 | 1.71% | 0.00283 | 0.002915 | 0.002708 | 74,848,077.00 |
| 20 Jun 2024 | 0.002805 | -0.000085 | -2.94% | 0.002882 | 0.002925 | 0.002686 | 40,796,364.00 |
| 19 Jun 2024 | 0.00289 | 0.000094 | 3.36% | 0.002801 | 0.002933 | 0.002669 | 105,625,154.00 |
| 18 Jun 2024 | 0.002796 | -0.000047 | -1.65% | 0.002881 | 0.0029 | 0.002627 | 86,322,428.00 |
| 17 Jun 2024 | 0.002843 | -0.000086 | -2.94% | 0.002997 | 0.003043 | 0.002809 | 124,921,137.00 |
| 16 Jun 2024 | 0.002929 | 0.00000300 | 0.10% | 0.002947 | 0.003058 | 0.002879 | 119,401,810.00 |
| 15 Jun 2024 | 0.002926 | 0.000048 | 1.67% | 0.002959 | 0.003045 | 0.002826 | 109,338,269.00 |
| 14 Jun 2024 | 0.002878 | -0.000018 | -0.62% | 0.002921 | 0.003026 | 0.002827 | 95,219,612.00 |
| 13 Jun 2024 | 0.002896 | -0.00015 | -4.92% | 0.003042 | 0.040871 | 0.002818 | 106,427,376.00 |
| 12 Jun 2024 | 0.003046 | 0.000057 | 1.91% | 0.003015 | 0.00413 | 0.002839 | 105,166,110.00 |
| 11 Jun 2024 | 0.002989 | -0.000228 | -7.09% | 0.003215 | 0.003689 | 0.002895 | 66,797,783.00 |
| 10 Jun 2024 | 0.003217 | -0.000059 | -1.80% | 0.003275 | 0.003277 | 0.003089 | 93,044,930.00 |
| 09 Jun 2024 | 0.003276 | -0.000053 | -1.59% | 0.003294 | 0.003858 | 0.003123 | 112,873,568.00 |
| 08 Jun 2024 | 0.003329 | -0.00039 | -10.49% | 0.003693 | 0.005 | 0.003084 | 60,197,777.00 |
| 07 Jun 2024 | 0.003719 | -0.000164 | -4.22% | 0.003883 | 0.004395 | 0.003714 | 93,717,398.00 |
| 06 Jun 2024 | 0.003883 | 0.000018 | 0.47% | 0.003864 | 0.004017 | 0.003781 | 75,608,432.00 |
| 05 Jun 2024 | 0.003865 | 0.00006 | 1.58% | 0.003715 | 0.003982 | 0.003505 | 108,509,403.00 |
| 04 Jun 2024 | 0.003805 | 0.000138 | 3.76% | 0.00367 | 0.00459 | 0.003601 | 82,670,812.00 |
| 03 Jun 2024 | 0.003667 | 0.00004 | 1.10% | 0.003624 | 0.003862 | 0.003507 | 96,527,052.00 |
| 02 Jun 2024 | 0.003627 | -0.00037 | -9.26% | 0.003922 | 0.003998 | 0.003592 | 65,913,392.00 |
| 01 Jun 2024 | 0.003997 | 0.000271 | 7.27% | 0.003726 | 0.007307 | 0.003568 | 28,000,714.00 |
| 31 May 2024 | 0.003726 | 0.000079 | 2.17% | 0.003644 | 0.00395 | 0.003528 | 67,000,491.00 |
| 30 May 2024 | 0.003647 | 0.00000400 | 0.11% | 0.003638 | 0.003764 | 0.003523 | 62,875,936.00 |
| 29 May 2024 | 0.003643 | -0.000067 | -1.81% | 0.003709 | 0.00384 | 0.003605 | 35,432,334.00 |
| 28 May 2024 | 0.00371 | -0.000034 | -0.91% | 0.003753 | 0.003786 | 0.003622 | 48,164,575.00 |
| 27 May 2024 | 0.003744 | -0.00000900 | -0.24% | 0.003877 | 0.003988 | 0.003552 | 103,911,051.00 |
| 26 May 2024 | 0.003753 | 0.000051 | 1.38% | 0.003725 | 0.004657 | 0.0035 | 11,908,602.00 |
| 25 May 2024 | 0.003702 | -0.000065 | -1.73% | 0.003772 | 0.00398 | 0.003631 | 8,409,427.00 |
| 24 May 2024 | 0.003767 | -0.000196 | -4.95% | 0.003978 | 0.004248 | 0.003741 | 74,259,867.00 |
| 23 May 2024 | 0.003963 | 0.00 | 0.00% | 0.003957 | 0.004169 | 0.003845 | 62,984,213.00 |
| 22 May 2024 | 0.003963 | -0.000099 | -2.44% | 0.004037 | 0.004118 | 0.003843 | 30,634,777.00 |
| 21 May 2024 | 0.004062 | -0.000196 | -4.60% | 0.004194 | 0.004555 | 0.003877 | 45,642,445.00 |
| 20 May 2024 | 0.004258 | 0.000579 | 15.74% | 0.003578 | 0.004343 | 0.003545 | 126,553,514.00 |
| 19 May 2024 | 0.003679 | -0.000066 | -1.76% | 0.003741 | 0.003763 | 0.003515 | 64,679,290.00 |
| 18 May 2024 | 0.003745 | 0.000081 | 2.21% | 0.003667 | 0.003767 | 0.00355 | 64,706,381.00 |
| 17 May 2024 | 0.003664 | 0.000212 | 6.14% | 0.003486 | 0.003709 | 0.003449 | 72,370,030.00 |
| 16 May 2024 | 0.003452 | -0.000149 | -4.14% | 0.003606 | 0.003614 | 0.003422 | 64,043,518.00 |
| 15 May 2024 | 0.003601 | 0.000227 | 6.73% | 0.003432 | 0.00363 | 0.003307 | 67,273,724.00 |
| 14 May 2024 | 0.003374 | -0.000115 | -3.30% | 0.003494 | 0.003566 | 0.00336 | 61,741,942.00 |
| 13 May 2024 | 0.003489 | -0.000158 | -4.33% | 0.003647 | 0.003661 | 0.003405 | 26,186,157.00 |
| 12 May 2024 | 0.003647 | 0.000107 | 3.02% | 0.003543 | 0.003662 | 0.003485 | 25,466,134.00 |
| 11 May 2024 | 0.00354 | -0.00000200 | -0.06% | 0.003542 | 0.0036 | 0.003483 | 24,514,876.00 |
| 10 May 2024 | 0.003542 | -0.000101 | -2.77% | 0.003649 | 0.003719 | 0.003439 | 21,721,419.00 |
| 09 May 2024 | 0.003643 | 0.000079 | 2.22% | 0.003569 | 0.003692 | 0.003548 | 12,830,197.00 |
| 08 May 2024 | 0.003564 | -0.00004 | -1.11% | 0.003595 | 0.003631 | 0.00353 | 9,498,214.00 |
| 07 May 2024 | 0.003604 | -0.000108 | -2.91% | 0.003705 | 0.00376 | 0.003599 | 7,209,952.00 |
| 06 May 2024 | 0.003712 | -0.000157 | -4.06% | 0.003828 | 0.00393 | 0.003634 | 9,840,868.00 |
| 05 May 2024 | 0.003869 | -0.00000600 | -0.15% | 0.003877 | 0.00396 | 0.003745 | 6,272,008.00 |
| 04 May 2024 | 0.003875 | -0.000015 | -0.39% | 0.003884 | 0.003943 | 0.003827 | 11,068,321.00 |
| 03 May 2024 | 0.00389 | 0.000161 | 4.32% | 0.003727 | 0.003911 | 0.003665 | 10,184,545.00 |
| 02 May 2024 | 0.003729 | 0.000055 | 1.50% | 0.003678 | 0.00385 | 0.003574 | 8,458,451.00 |
| 01 May 2024 | 0.003674 | -0.000039 | -1.05% | 0.003713 | 0.003794 | 0.003412 | 8,669,117.00 |
| 30 Abr 2024 | 0.003713 | -0.000279 | -6.99% | 0.00398 | 0.004024 | 0.003474 | 6,581,126.00 |
| 29 Abr 2024 | 0.003992 | 0.000019 | 0.48% | 0.003892 | 0.004026 | 0.003839 | 11,974,679.00 |
| 28 Abr 2024 | 0.003973 | -0.00000500 | -0.13% | 0.003984 | 0.004102 | 0.003963 | 9,600,225.00 |
| 27 Abr 2024 | 0.003978 | 0.000142 | 3.70% | 0.00384 | 0.004 | 0.003757 | 9,843,539.00 |
| 26 Abr 2024 | 0.003836 | -0.000016 | -0.42% | 0.00385 | 0.003973 | 0.0038 | 6,864,648.00 |
| 25 Abr 2024 | 0.003852 | -0.000011 | -0.28% | 0.003859 | 0.003997 | 0.00378 | 8,163,302.00 |
| 24 Abr 2024 | 0.003863 | -0.000102 | -2.57% | 0.003926 | 0.004053 | 0.003816 | 6,523,317.00 |
| 23 Abr 2024 | 0.003965 | -0.000061 | -1.52% | 0.004027 | 0.004079 | 0.003889 | 7,846,655.00 |
| 22 Abr 2024 | 0.004026 | 0.000018 | 0.45% | 0.004094 | 0.004123 | 0.003929 | 12,706,740.00 |
| 21 Abr 2024 | 0.004008 | -0.000034 | -0.84% | 0.004026 | 0.004641 | 0.003899 | 9,233,980.00 |
| 20 Abr 2024 | 0.004042 | 0.000226 | 5.92% | 0.003758 | 0.004252 | 0.003717 | 5,646,381.00 |
| 19 Abr 2024 | 0.003816 | 0.000047 | 1.25% | 0.003762 | 0.005567 | 0.003536 | 8,502,707.00 |
| 18 Abr 2024 | 0.003769 | 0.000078 | 2.11% | 0.003687 | 0.003837 | 0.003629 | 10,607,773.00 |
| 17 Abr 2024 | 0.003691 | -0.000068 | -1.81% | 0.003749 | 0.003936 | 0.003566 | 9,696,135.00 |
| 16 Abr 2024 | 0.003759 | -0.000011 | -0.29% | 0.003776 | 0.003797 | 0.003553 | 6,606,011.00 |
| 15 Abr 2024 | 0.00377 | -0.000058 | -1.52% | 0.003807 | 0.005089 | 0.003514 | 19,708,150.00 |
| 14 Abr 2024 | 0.003828 | 0.000211 | 5.83% | 0.003598 | 0.003864 | 0.003461 | 9,400,639.00 |
| 13 Abr 2024 | 0.003617 | -0.000231 | -6.00% | 0.003836 | 0.003951 | 0.003415 | 10,625,235.00 |
| 12 Abr 2024 | 0.003848 | -0.000326 | -7.81% | 0.004185 | 0.004236 | 0.003693 | 9,343,840.00 |
| 11 Abr 2024 | 0.004174 | -0.000058 | -1.37% | 0.00424 | 0.004405 | 0.004119 | 10,620,504.00 |
| 10 Abr 2024 | 0.004232 | 0.00004 | 0.95% | 0.004184 | 0.004278 | 0.004067 | 11,314,223.00 |
| 09 Abr 2024 | 0.004192 | -0.000336 | -7.42% | 0.004528 | 0.004595 | 0.00406 | 10,085,620.00 |
| 08 Abr 2024 | 0.004528 | 0.000114 | 2.58% | 0.004425 | 0.004616 | 0.004028 | 10,277,650.00 |
| 07 Abr 2024 | 0.004414 | -0.000031 | -0.70% | 0.004422 | 0.004475 | 0.004301 | 7,668,260.00 |
| 06 Abr 2024 | 0.004445 | -0.000012 | -0.27% | 0.004439 | 0.004482 | 0.004304 | 4,809,312.00 |
| 05 Abr 2024 | 0.004457 | -0.000032 | -0.71% | 0.004489 | 0.004501 | 0.004206 | 7,843,367.00 |
| 04 Abr 2024 | 0.004489 | 0.000038 | 0.85% | 0.004456 | 0.004628 | 0.004361 | 10,625,372.00 |
| 03 Abr 2024 | 0.004451 | -0.00000400 | -0.09% | 0.00452 | 0.005281 | 0.004391 | 5,772,314.00 |
| 02 Abr 2024 | 0.004455 | -0.000353 | -7.34% | 0.004799 | 0.004814 | 0.00402 | 8,853,454.00 |
| 01 Abr 2024 | 0.004808 | -0.000419 | -8.02% | 0.005225 | 0.005297 | 0.004697 | 15,953,477.00 |
| 31 Mar 2024 | 0.005227 | 0.000107 | 2.09% | 0.005116 | 0.005345 | 0.005009 | 10,449,497.00 |
| 30 Mar 2024 | 0.00512 | -0.000033 | -0.64% | 0.005201 | 0.005243 | 0.005078 | 9,194,919.00 |
| 29 Mar 2024 | 0.005153 | -0.000566 | -9.90% | 0.005719 | 0.005719 | 0.005051 | 8,901,861.00 |
| 28 Mar 2024 | 0.005719 | 0.000507 | 9.73% | 0.005205 | 0.00585 | 0.005061 | 9,446,852.00 |
