KASUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
15 Jul 2024 | 0.18209 | 0.0106 | 6.18% | 0.17099 | 0.1824 | 0.17048 | 17,582,957.00 |
14 Jul 2024 | 0.17149 | 0.00384 | 2.29% | 0.16794 | 0.17299 | 0.160358 | 16,339,815.00 |
13 Jul 2024 | 0.16765 | -0.00057 | -0.34% | 0.16879 | 0.16907 | 0.159711 | 13,440,032.00 |
12 Jul 2024 | 0.16822 | 0.00205 | 1.23% | 0.16627 | 0.16869 | 0.155265 | 6,311,045.00 |
11 Jul 2024 | 0.16617 | -0.00388 | -2.28% | 0.16965 | 0.17196 | 0.160747 | 12,682,728.00 |
10 Jul 2024 | 0.17005 | -0.00115 | -0.67% | 0.170 | 0.1737 | 0.160189 | 14,102,063.00 |
09 Jul 2024 | 0.1712 | 0.00376 | 2.25% | 0.160386 | 0.17355 | 0.157962 | 16,432,231.00 |
08 Jul 2024 | 0.16744 | 0.01251 | 8.07% | 0.15847 | 0.168 | 0.148113 | 16,036,981.00 |
07 Jul 2024 | 0.15493 | -0.01326 | -7.88% | 0.1685 | 0.17115 | 0.13008 | 14,634,546.00 |
06 Jul 2024 | 0.16819 | 0.00568 | 3.50% | 0.16254 | 0.17519 | 0.153804 | 14,098,576.00 |
05 Jul 2024 | 0.16251 | -0.00343 | -2.07% | 0.159798 | 0.167116 | 0.140683 | 18,656,018.00 |
04 Jul 2024 | 0.16594 | -0.00712 | -4.11% | 0.17396 | 0.1755 | 0.159001 | 16,111,760.00 |
03 Jul 2024 | 0.17306 | 0.00 | 0.00% | 0.17737 | 0.17896 | 0.163572 | 16,473,821.00 |
02 Jul 2024 | 0.17306 | -0.000998 | -0.57% | 0.17943 | 0.18713 | 0.170575 | 14,426,152.00 |
01 Jul 2024 | 0.174058 | -0.016322 | -8.57% | 0.188491 | 0.220001 | 0.161298 | 20,331,028.00 |
30 Jun 2024 | 0.19038 | 0.0005 | 0.26% | 0.177568 | 0.220001 | 0.17548 | 16,598,831.00 |
29 Jun 2024 | 0.18988 | 0.01155 | 6.48% | 0.178543 | 0.19354 | 0.17595 | 14,448,878.00 |
28 Jun 2024 | 0.17833 | -0.00368 | -2.02% | 0.18239 | 0.18455 | 0.173228 | 15,958,790.00 |
27 Jun 2024 | 0.18201 | 0.00527 | 2.98% | 0.170894 | 0.183 | 0.147653 | 17,223,746.00 |
26 Jun 2024 | 0.17674 | 0.015 | 9.27% | 0.16202 | 0.17746 | 0.151886 | 14,481,122.00 |
25 Jun 2024 | 0.16174 | 0.00692 | 4.47% | 0.15435 | 0.16226 | 0.14615 | 16,133,793.00 |
24 Jun 2024 | 0.15482 | 0.00256 | 1.68% | 0.15247 | 0.15625 | 0.139154 | 15,647,318.00 |
23 Jun 2024 | 0.15226 | -0.00089 | -0.58% | 0.15327 | 0.15914 | 0.144963 | 12,631,612.00 |
22 Jun 2024 | 0.15315 | 0.00763 | 5.24% | 0.14528 | 0.15424 | 0.138373 | 10,576,688.00 |
21 Jun 2024 | 0.14552 | -0.00085 | -0.58% | 0.14625 | 0.14789 | 0.135569 | 12,386,621.00 |
20 Jun 2024 | 0.14637 | 0.00285 | 1.99% | 0.138544 | 0.151 | 0.136777 | 11,728,451.00 |
19 Jun 2024 | 0.14352 | 0.00016 | 0.11% | 0.14379 | 0.14918 | 0.135442 | 12,565,001.00 |
18 Jun 2024 | 0.14336 | -0.01004 | -6.54% | 0.15274 | 0.154178 | 0.132054 | 15,350,222.00 |
17 Jun 2024 | 0.1534 | -0.00589 | -3.70% | 0.16077 | 0.16197 | 0.144717 | 11,514,953.00 |
16 Jun 2024 | 0.15929 | 0.00575 | 3.74% | 0.153804 | 0.16114 | 0.15037 | 10,466,388.00 |
15 Jun 2024 | 0.15354 | -0.00926 | -5.69% | 0.16282 | 0.16675 | 0.15003 | 11,858,627.00 |
14 Jun 2024 | 0.1628 | -0.000093 | -0.06% | 0.1668 | 0.16988 | 0.15869 | 11,248,289.00 |
13 Jun 2024 | 0.162893 | -0.007327 | -4.30% | 0.17077 | 0.17433 | 0.15615 | 10,258,862.00 |
12 Jun 2024 | 0.17022 | 0.00676 | 4.14% | 0.16355 | 0.18044 | 0.155197 | 11,542,791.00 |
11 Jun 2024 | 0.16346 | 0.00184 | 1.14% | 0.155217 | 0.1659 | 0.15493 | 11,130,718.00 |
10 Jun 2024 | 0.16162 | -0.00699 | -4.15% | 0.15975 | 0.17012 | 0.155197 | 12,567,520.00 |
09 Jun 2024 | 0.16861 | 0.01184 | 7.55% | 0.15634 | 0.16938 | 0.155197 | 10,568,575.00 |
08 Jun 2024 | 0.15677 | -0.00092 | -0.58% | 0.156501 | 0.1699 | 0.155197 | 11,369,115.00 |
07 Jun 2024 | 0.15769 | -0.01375 | -8.02% | 0.165993 | 0.17823 | 0.1506 | 12,294,959.00 |
06 Jun 2024 | 0.17144 | -0.0067 | -3.76% | 0.17809 | 0.184843 | 0.165434 | 11,797,422.00 |
05 Jun 2024 | 0.17814 | -0.00198 | -1.10% | 0.15225 | 0.19347 | 0.151605 | 20,472,058.00 |
04 Jun 2024 | 0.18012 | 0.01115 | 6.60% | 0.16899 | 0.18097 | 0.151606 | 13,146,145.00 |
03 Jun 2024 | 0.16897 | 0.026942 | 18.97% | 0.14763 | 0.1758 | 0.138288 | 14,647,965.00 |
02 Jun 2024 | 0.142028 | 0.004458 | 3.24% | 0.13763 | 0.14791 | 0.13151 | 12,944,617.00 |
01 Jun 2024 | 0.13757 | 0.00006 | 0.04% | 0.13747 | 0.13875 | 0.131172 | 10,187,305.00 |
31 May 2024 | 0.13751 | 0.004393 | 3.30% | 0.13871 | 0.13946 | 0.13006 | 12,787,144.00 |
30 May 2024 | 0.133117 | -0.004533 | -3.29% | 0.13733 | 0.14134 | 0.128194 | 13,225,036.00 |
29 May 2024 | 0.13765 | -0.00242 | -1.73% | 0.135625 | 0.14099 | 0.13558 | 11,609,477.00 |
28 May 2024 | 0.14007 | -0.00266 | -1.86% | 0.14321 | 0.1442 | 0.13558 | 12,571,956.00 |
27 May 2024 | 0.14273 | 0.00352 | 2.53% | 0.135985 | 0.14396 | 0.13558 | 20,444,866.00 |
26 May 2024 | 0.13921 | -0.00121 | -0.86% | 0.136088 | 0.143444 | 0.132898 | 11,416,352.00 |
25 May 2024 | 0.14042 | 0.007548 | 5.68% | 0.13238 | 0.14089 | 0.13095 | 10,639,741.00 |
24 May 2024 | 0.132872 | -0.001558 | -1.16% | 0.1342 | 0.13493 | 0.12932 | 11,260,883.00 |
23 May 2024 | 0.13443 | -0.00263 | -1.92% | 0.131898 | 0.14266 | 0.1301 | 13,542,558.00 |
22 May 2024 | 0.13706 | 0.00349 | 2.61% | 0.13355 | 0.142 | 0.125095 | 13,361,278.00 |
21 May 2024 | 0.13357 | 0.00464 | 3.60% | 0.12907 | 0.137 | 0.1215 | 14,602,202.00 |
20 May 2024 | 0.12893 | 0.00993 | 8.34% | 0.1217 | 0.12985 | 0.118819 | 15,539,214.00 |
19 May 2024 | 0.119 | 0.000213 | 0.18% | 0.12404 | 0.12455 | 0.117787 | 10,472,358.00 |
18 May 2024 | 0.118787 | -0.003363 | -2.75% | 0.117647 | 0.12412 | 0.116079 | 10,465,167.00 |
17 May 2024 | 0.12215 | 0.006751 | 5.85% | 0.115374 | 0.12479 | 0.114842 | 12,271,160.00 |
16 May 2024 | 0.115399 | -0.006591 | -5.40% | 0.12218 | 0.12427 | 0.113292 | 12,089,029.00 |
15 May 2024 | 0.12199 | 0.00935 | 8.30% | 0.109396 | 0.12345 | 0.107898 | 13,454,063.00 |
14 May 2024 | 0.11264 | 0.00000600 | 0.01% | 0.11712 | 0.11743 | 0.108124 | 13,458,419.00 |
13 May 2024 | 0.112634 | -0.004897 | -4.17% | 0.116905 | 0.12335 | 0.109272 | 19,782,375.00 |
12 May 2024 | 0.117531 | -0.004589 | -3.76% | 0.1218 | 0.12486 | 0.114993 | 11,480,405.00 |
11 May 2024 | 0.12212 | -0.00209 | -1.68% | 0.1241 | 0.12893 | 0.117344 | 12,864,476.00 |
10 May 2024 | 0.12421 | 0.00031 | 0.25% | 0.12412 | 0.13299 | 0.115888 | 17,560,648.00 |
09 May 2024 | 0.1239 | 0.0055 | 4.65% | 0.11849 | 0.12518 | 0.113391 | 16,764,668.00 |
08 May 2024 | 0.1184 | 0.00529 | 4.68% | 0.108134 | 0.12462 | 0.105348 | 16,053,532.00 |
07 May 2024 | 0.11311 | 0.00298 | 2.71% | 0.105832 | 0.11581 | 0.104976 | 14,980,284.00 |
06 May 2024 | 0.11013 | 0.00198 | 1.83% | 0.10808 | 0.11323 | 0.102738 | 14,004,854.00 |
05 May 2024 | 0.10815 | 0.001455 | 1.36% | 0.106689 | 0.11096 | 0.102417 | 14,373,338.00 |
04 May 2024 | 0.106695 | -0.005585 | -4.97% | 0.11199 | 0.11432 | 0.105068 | 14,221,128.00 |
03 May 2024 | 0.11228 | 0.00511 | 4.77% | 0.102801 | 0.113 | 0.099541 | 15,530,588.00 |
02 May 2024 | 0.10717 | 0.001702 | 1.61% | 0.10914 | 0.10935 | 0.102752 | 15,231,269.00 |
01 May 2024 | 0.105468 | -0.004822 | -4.37% | 0.1102 | 0.11196 | 0.097874 | 14,898,122.00 |
30 Abr 2024 | 0.11029 | 0.00068 | 0.62% | 0.11339 | 0.1152 | 0.101024 | 14,778,022.00 |
29 Abr 2024 | 0.10961 | -0.00666 | -5.73% | 0.12692 | 0.131256 | 0.105369 | 21,578,350.00 |
28 Abr 2024 | 0.11627 | 0.00651 | 5.93% | 0.10911 | 0.123964 | 0.104233 | 13,812,119.00 |
27 Abr 2024 | 0.10976 | -0.004353 | -3.81% | 0.11898 | 0.11908 | 0.104345 | 14,339,080.00 |
26 Abr 2024 | 0.114113 | -0.000274 | -0.24% | 0.11896 | 0.12127 | 0.112322 | 12,263,390.00 |
25 Abr 2024 | 0.114387 | -0.008463 | -6.89% | 0.12322 | 0.12457 | 0.111365 | 15,112,056.00 |
24 Abr 2024 | 0.12285 | -0.00631 | -4.89% | 0.12925 | 0.13044 | 0.116669 | 12,629,577.00 |
23 Abr 2024 | 0.12916 | 0.0018 | 1.41% | 0.12692 | 0.13288 | 0.119469 | 13,282,948.00 |
22 Abr 2024 | 0.12736 | 0.014526 | 12.87% | 0.111643 | 0.1295 | 0.110791 | 21,951,322.00 |
21 Abr 2024 | 0.112834 | -0.006346 | -5.32% | 0.114349 | 0.1219 | 0.109935 | 14,012,437.00 |
20 Abr 2024 | 0.11918 | 0.00673 | 5.98% | 0.11331 | 0.12137 | 0.106919 | 13,932,743.00 |
19 Abr 2024 | 0.11245 | -0.00654 | -5.50% | 0.114761 | 0.11954 | 0.105738 | 15,908,944.00 |
18 Abr 2024 | 0.11899 | -0.00022 | -0.18% | 0.11942 | 0.12152 | 0.109144 | 13,879,011.00 |
17 Abr 2024 | 0.11921 | 0.00076 | 0.64% | 0.11785 | 0.1227 | 0.109276 | 14,769,133.00 |