Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LUSUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 0.001874 | -0.00002 | -1.06% | 0.002489 | 0.0025 | 0.001849 | 23,142,072.00 |
| 30 Jun 2024 | 0.001894 | 0.000068 | 3.72% | 0.001826 | 0.001927 | 0.001807 | 9,114,995.00 |
| 29 Jun 2024 | 0.001826 | -0.000024 | -1.30% | 0.001817 | 0.002311 | 0.001789 | 10,911,525.00 |
| 28 Jun 2024 | 0.00185 | -0.000159 | -7.91% | 0.001977 | 0.002009 | 0.00178 | 9,264,748.00 |
| 27 Jun 2024 | 0.002009 | 0.000025 | 1.26% | 0.002002 | 0.002011 | 0.001919 | 10,884,765.00 |
| 26 Jun 2024 | 0.001984 | 0.000076 | 3.98% | 0.001934 | 0.002182 | 0.001908 | 26,685,004.00 |
| 25 Jun 2024 | 0.001908 | 0.00000700 | 0.37% | 0.001901 | 0.001953 | 0.001881 | 13,377,719.00 |
| 24 Jun 2024 | 0.001901 | -0.000079 | -3.99% | 0.00198 | 0.002 | 0.001847 | 11,306,540.00 |
| 23 Jun 2024 | 0.00198 | 0.00000700 | 0.35% | 0.001973 | 0.002042 | 0.001957 | 12,159,987.00 |
| 22 Jun 2024 | 0.001973 | -0.000027 | -1.35% | 0.002005 | 0.002014 | 0.001969 | 11,615,064.00 |
| 21 Jun 2024 | 0.002 | -0.000022 | -1.09% | 0.002012 | 0.002022 | 0.002 | 11,852,462.00 |
| 20 Jun 2024 | 0.002022 | -0.000044 | -2.13% | 0.002057 | 0.002066 | 0.002 | 11,715,849.00 |
| 19 Jun 2024 | 0.002066 | 0.00000500 | 0.24% | 0.002051 | 0.002115 | 0.002017 | 10,236,341.00 |
| 18 Jun 2024 | 0.002061 | -0.000053 | -2.51% | 0.002131 | 0.002131 | 0.002045 | 8,228,541.00 |
| 17 Jun 2024 | 0.002114 | -0.000017 | -0.80% | 0.002131 | 0.002131 | 0.002114 | 23,572,887.00 |
| 16 Jun 2024 | 0.002131 | -0.000012 | -0.56% | 0.002128 | 0.002165 | 0.002089 | 10,884,600.00 |
| 15 Jun 2024 | 0.002143 | -0.000046 | -2.10% | 0.002189 | 0.002203 | 0.002089 | 4,804,218.00 |
| 14 Jun 2024 | 0.002189 | -0.000011 | -0.50% | 0.00221 | 0.00228 | 0.002134 | 10,481,422.00 |
| 13 Jun 2024 | 0.0022 | -0.00006 | -2.65% | 0.002242 | 0.00226 | 0.0022 | 10,317,829.00 |
| 12 Jun 2024 | 0.00226 | 0.00004 | 1.80% | 0.002227 | 0.002357 | 0.002209 | 9,659,150.00 |
| 11 Jun 2024 | 0.00222 | -0.000107 | -4.60% | 0.002306 | 0.002329 | 0.00222 | 10,719,802.00 |
| 10 Jun 2024 | 0.002327 | -0.000155 | -6.24% | 0.002488 | 0.002498 | 0.002265 | 20,879,453.00 |
| 09 Jun 2024 | 0.002482 | 0.000025 | 1.02% | 0.002513 | 0.002514 | 0.00244 | 9,856,663.00 |
| 08 Jun 2024 | 0.002457 | -0.000059 | -2.34% | 0.002531 | 0.002532 | 0.002451 | 5,192,594.00 |
| 07 Jun 2024 | 0.002516 | -0.000034 | -1.33% | 0.002605 | 0.002614 | 0.002423 | 7,959,202.00 |
| 06 Jun 2024 | 0.00255 | -0.000057 | -2.19% | 0.002587 | 0.002617 | 0.002533 | 9,390,695.00 |
| 05 Jun 2024 | 0.002607 | 0.000065 | 2.56% | 0.002599 | 0.0027 | 0.00255 | 22,824,930.00 |
| 04 Jun 2024 | 0.002542 | 0.000128 | 5.30% | 0.002414 | 0.002542 | 0.002354 | 5,825,684.00 |
| 03 Jun 2024 | 0.002414 | 0.000154 | 6.81% | 0.002266 | 0.002426 | 0.002266 | 10,156,910.00 |
| 02 Jun 2024 | 0.00226 | -0.000089 | -3.79% | 0.002331 | 0.002349 | 0.002259 | 10,783,142.00 |
| 01 Jun 2024 | 0.002349 | -0.000054 | -2.25% | 0.002409 | 0.002417 | 0.002273 | 9,944,427.00 |
| 31 May 2024 | 0.002403 | -0.000063 | -2.55% | 0.002466 | 0.002499 | 0.002402 | 4,176,710.00 |
| 30 May 2024 | 0.002466 | -0.000024 | -0.96% | 0.002486 | 0.0025 | 0.002426 | 6,975,323.00 |
| 29 May 2024 | 0.00249 | 0.000012 | 0.48% | 0.002487 | 0.002596 | 0.002449 | 8,566,540.00 |
| 28 May 2024 | 0.002478 | -0.000054 | -2.13% | 0.002565 | 0.002568 | 0.002468 | 10,076,242.00 |
| 27 May 2024 | 0.002532 | 0.000058 | 2.34% | 0.002489 | 0.002565 | 0.002456 | 19,488,096.00 |
| 26 May 2024 | 0.002474 | 0.000051 | 2.10% | 0.002461 | 0.002655 | 0.002404 | 8,215,826.00 |
| 25 May 2024 | 0.002423 | 0.000055 | 2.32% | 0.002376 | 0.0028 | 0.002355 | 9,867,459.00 |
| 24 May 2024 | 0.002368 | 0.00000500 | 0.21% | 0.00238 | 0.002479 | 0.002321 | 10,353,766.00 |
| 23 May 2024 | 0.002363 | -0.000105 | -4.25% | 0.002467 | 0.00285 | 0.002321 | 7,778,496.00 |
| 22 May 2024 | 0.002468 | -0.000015 | -0.60% | 0.002483 | 0.002506 | 0.002458 | 5,439,444.00 |
| 21 May 2024 | 0.002483 | 0.000076 | 3.16% | 0.002378 | 0.002527 | 0.001286 | 7,256,201.00 |
| 20 May 2024 | 0.002407 | 0.000075 | 3.22% | 0.002365 | 0.002407 | 0.002309 | 20,815,160.00 |
| 19 May 2024 | 0.002332 | -0.000062 | -2.59% | 0.002361 | 0.00243 | 0.002332 | 10,651,897.00 |
| 18 May 2024 | 0.002394 | 0.000061 | 2.61% | 0.002354 | 0.00243 | 0.002329 | 10,147,144.00 |
| 17 May 2024 | 0.002333 | -0.000051 | -2.14% | 0.002352 | 0.002412 | 0.002328 | 10,270,534.00 |
| 16 May 2024 | 0.002384 | -0.00003 | -1.24% | 0.002414 | 0.002498 | 0.002303 | 5,504,616.00 |
| 15 May 2024 | 0.002414 | 0.000103 | 4.46% | 0.00231 | 0.00299 | 0.002294 | 9,552,991.00 |
| 14 May 2024 | 0.002311 | -0.000065 | -2.74% | 0.002366 | 0.00299 | 0.002273 | 10,064,286.00 |
| 13 May 2024 | 0.002376 | -0.000198 | -7.69% | 0.002574 | 0.0026 | 0.002345 | 19,238,984.00 |
| 12 May 2024 | 0.002574 | -0.00018 | -6.54% | 0.0028 | 0.0028 | 0.002552 | 7,419,550.00 |
| 11 May 2024 | 0.002754 | 0.000297 | 12.09% | 0.002491 | 0.0028 | 0.002367 | 1,646,563.00 |
| 10 May 2024 | 0.002457 | 0.000103 | 4.38% | 0.002354 | 0.003 | 0.002354 | 9,402,672.00 |
| 09 May 2024 | 0.002354 | 0.00000200 | 0.09% | 0.002342 | 0.002419 | 0.00233 | 10,077,476.00 |
| 08 May 2024 | 0.002352 | 0.00 | 0.00% | 0.002332 | 0.002385 | 0.002295 | 8,160,429.00 |
| 07 May 2024 | 0.002352 | -0.000064 | -2.65% | 0.002385 | 0.003 | 0.002312 | 10,687,077.00 |
| 06 May 2024 | 0.002416 | 0.000017 | 0.71% | 0.002392 | 0.002469 | 0.002347 | 19,072,974.00 |
| 05 May 2024 | 0.002399 | -0.00000700 | -0.29% | 0.0024 | 0.002468 | 0.002339 | 9,893,587.00 |
| 04 May 2024 | 0.002406 | -0.00004 | -1.64% | 0.002427 | 0.002645 | 0.002378 | 10,088,123.00 |
| 03 May 2024 | 0.002446 | 0.000126 | 5.43% | 0.002319 | 0.002501 | 0.002272 | 9,588,804.00 |
| 02 May 2024 | 0.00232 | -0.00008 | -3.33% | 0.002426 | 0.00253 | 0.002278 | 8,488,594.00 |
| 01 May 2024 | 0.0024 | -0.000014 | -0.58% | 0.00239 | 0.00253 | 0.002269 | 10,186,609.00 |
| 30 Abr 2024 | 0.002414 | -0.000185 | -7.12% | 0.002576 | 0.002588 | 0.002319 | 9,752,350.00 |
| 29 Abr 2024 | 0.002599 | 0.000048 | 1.88% | 0.001358 | 0.0028 | 0.001335 | 21,370,479.00 |
| 28 Abr 2024 | 0.002551 | 0.000151 | 6.29% | 0.0024 | 0.002999 | 0.0024 | 5,596,189.00 |
| 27 Abr 2024 | 0.0024 | 0.000095 | 4.12% | 0.002305 | 0.002425 | 0.002269 | 10,330,791.00 |
| 26 Abr 2024 | 0.002305 | -0.000357 | -13.41% | 0.002689 | 0.002708 | 0.002285 | 6,564,580.00 |
| 25 Abr 2024 | 0.002662 | -0.00000300 | -0.11% | 0.002665 | 0.002748 | 0.002595 | 3,305,613.00 |
| 24 Abr 2024 | 0.002665 | -0.000035 | -1.30% | 0.002712 | 0.002725 | 0.002644 | 8,227,816.00 |
| 23 Abr 2024 | 0.0027 | -0.0001 | -3.57% | 0.002812 | 0.003 | 0.002669 | 7,982,071.00 |
| 22 Abr 2024 | 0.0028 | 0.00024 | 9.37% | 0.002575 | 0.002851 | 0.002502 | 19,424,923.00 |
| 21 Abr 2024 | 0.00256 | 0.000163 | 6.80% | 0.002397 | 0.002655 | 0.002397 | 7,661,980.00 |
| 20 Abr 2024 | 0.002397 | 0.000065 | 2.79% | 0.002339 | 0.00295 | 0.002273 | 10,020,430.00 |
| 19 Abr 2024 | 0.002332 | -0.00009 | -3.72% | 0.002392 | 0.002392 | 0.002269 | 10,496,532.00 |
| 18 Abr 2024 | 0.002422 | 0.000088 | 3.77% | 0.002349 | 0.002422 | 0.002293 | 7,041,208.00 |
| 17 Abr 2024 | 0.002334 | 0.00000300 | 0.13% | 0.0023 | 0.002425 | 0.002269 | 4,254,695.00 |
| 16 Abr 2024 | 0.002331 | -0.000209 | -8.23% | 0.00251 | 0.002539 | 0.002269 | 4,124,142.00 |
| 15 Abr 2024 | 0.00254 | -0.00011 | -4.15% | 0.002674 | 0.003 | 0.002441 | 18,686,269.00 |
| 14 Abr 2024 | 0.00265 | 0.000131 | 5.20% | 0.002519 | 0.00298 | 0.002481 | 1,446,578.00 |
| 13 Abr 2024 | 0.002519 | -0.000202 | -7.42% | 0.002739 | 0.002754 | 0.002358 | 7,633,558.00 |
| 12 Abr 2024 | 0.002721 | -0.000096 | -3.41% | 0.002754 | 0.002947 | 0.002653 | 6,908,979.00 |
| 11 Abr 2024 | 0.002817 | -0.000074 | -2.56% | 0.002846 | 0.002969 | 0.002749 | 6,973,240.00 |
| 10 Abr 2024 | 0.002891 | -0.000137 | -4.52% | 0.003028 | 0.003073 | 0.002733 | 7,957,617.00 |
| 09 Abr 2024 | 0.003028 | -0.000244 | -7.46% | 0.003338 | 0.003395 | 0.002983 | 4,755,491.00 |
| 08 Abr 2024 | 0.003272 | 0.000066 | 2.06% | 0.003163 | 0.006667 | 0.003092 | 18,994,145.00 |
| 07 Abr 2024 | 0.003206 | -0.000079 | -2.40% | 0.003217 | 0.00329 | 0.003104 | 7,613,456.00 |
| 06 Abr 2024 | 0.003285 | -0.000028 | -0.85% | 0.00326 | 0.003313 | 0.003206 | 8,152,080.00 |
| 05 Abr 2024 | 0.003313 | 0.000013 | 0.39% | 0.003309 | 0.003417 | 0.003211 | 7,233,461.00 |
| 04 Abr 2024 | 0.0033 | 0.000136 | 4.30% | 0.003159 | 0.003585 | 0.003159 | 7,463,463.00 |
| 03 Abr 2024 | 0.003164 | 0.000054 | 1.74% | 0.003087 | 0.00323 | 0.003079 | 7,269,843.00 |
