Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MTSSSUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 Jun 2024 | 0.005528 | -0.000233 | -4.04% | 0.005703 | 0.005805 | 0.005316 | 14,999,381.00 |
| 07 Jun 2024 | 0.005761 | -0.000194 | -3.26% | 0.005955 | 0.0062 | 0.00571 | 13,799,365.00 |
| 06 Jun 2024 | 0.005955 | -0.000034 | -0.57% | 0.005981 | 0.006129 | 0.00583 | 10,861,822.00 |
| 05 Jun 2024 | 0.005989 | -0.000283 | -4.51% | 0.006645 | 0.007089 | 0.005926 | 14,478,585.00 |
| 04 Jun 2024 | 0.006272 | -0.000132 | -2.06% | 0.006422 | 0.006579 | 0.006264 | 8,116,195.00 |
| 03 Jun 2024 | 0.006404 | -0.000125 | -1.91% | 0.006529 | 0.006729 | 0.006351 | 8,314,340.00 |
| 02 Jun 2024 | 0.006529 | -0.000181 | -2.70% | 0.006641 | 0.007232 | 0.006407 | 8,556,345.00 |
| 01 Jun 2024 | 0.00671 | -0.000109 | -1.60% | 0.006825 | 0.007046 | 0.006412 | 12,478,530.00 |
| 31 May 2024 | 0.006819 | -0.000112 | -1.62% | 0.006976 | 0.00705 | 0.0068 | 2,224,424.00 |
| 30 May 2024 | 0.006931 | -0.000133 | -1.88% | 0.007081 | 0.007403 | 0.006926 | 3,915,436.00 |
| 29 May 2024 | 0.007064 | 0.000059 | 0.84% | 0.006978 | 0.007136 | 0.006794 | 7,965,992.00 |
| 28 May 2024 | 0.007005 | -0.000246 | -3.39% | 0.007251 | 0.007953 | 0.006821 | 6,229,276.00 |
| 27 May 2024 | 0.007251 | 0.000374 | 5.44% | 0.006877 | 0.008137 | 0.006865 | 8,685,135.00 |
| 26 May 2024 | 0.006877 | 0.000296 | 4.50% | 0.006581 | 0.007303 | 0.006288 | 6,573,164.00 |
| 25 May 2024 | 0.006581 | -0.000171 | -2.53% | 0.006752 | 0.00715 | 0.006501 | 3,801,393.00 |
| 24 May 2024 | 0.006752 | 0.000425 | 6.72% | 0.006327 | 0.0069 | 0.006242 | 4,237,975.00 |
| 23 May 2024 | 0.006327 | 0.000145 | 2.35% | 0.006088 | 0.006527 | 0.005743 | 7,182,419.00 |
| 22 May 2024 | 0.006182 | -0.000424 | -6.42% | 0.006645 | 0.007089 | 0.005994 | 8,631,211.00 |
| 21 May 2024 | 0.006606 | -0.000155 | -2.29% | 0.006875 | 0.007239 | 0.006606 | 6,151,544.00 |
| 20 May 2024 | 0.006761 | 0.00011 | 1.65% | 0.006689 | 0.007542 | 0.006401 | 9,284,902.00 |
| 19 May 2024 | 0.006651 | -0.000143 | -2.10% | 0.006791 | 0.007108 | 0.006588 | 5,318,032.00 |
| 18 May 2024 | 0.006794 | -0.000505 | -6.92% | 0.007295 | 0.007318 | 0.006686 | 5,793,798.00 |
| 17 May 2024 | 0.007299 | -0.00000700 | -0.10% | 0.007388 | 0.007621 | 0.006998 | 5,787,775.00 |
| 16 May 2024 | 0.007306 | -0.000529 | -6.75% | 0.007837 | 0.007956 | 0.007226 | 6,188,868.00 |
| 15 May 2024 | 0.007835 | 0.000373 | 5.00% | 0.007462 | 0.008109 | 0.007235 | 5,491,301.00 |
| 14 May 2024 | 0.007462 | -0.000241 | -3.13% | 0.007767 | 0.007925 | 0.0074 | 7,327,839.00 |
| 13 May 2024 | 0.007703 | -0.000339 | -4.22% | 0.0088 | 0.00883 | 0.007517 | 4,031,132.00 |
| 12 May 2024 | 0.008042 | 0.000142 | 1.80% | 0.007989 | 0.008899 | 0.007805 | 2,010,558.00 |
| 11 May 2024 | 0.0079 | -0.00024 | -2.95% | 0.00814 | 0.008332 | 0.0079 | 1,951,765.00 |
| 10 May 2024 | 0.00814 | -0.000124 | -1.50% | 0.008437 | 0.008889 | 0.008125 | 2,609,422.00 |
| 09 May 2024 | 0.008264 | -0.00002 | -0.24% | 0.008284 | 0.008756 | 0.008125 | 1,061,467.00 |
| 08 May 2024 | 0.008284 | 0.000204 | 2.52% | 0.00808 | 0.00836 | 0.007794 | 3,066,848.00 |
| 07 May 2024 | 0.00808 | -0.000216 | -2.60% | 0.008296 | 0.008576 | 0.007929 | 3,357,474.00 |
| 06 May 2024 | 0.008296 | -0.000362 | -4.18% | 0.008581 | 0.00901 | 0.008293 | 3,747,284.00 |
| 05 May 2024 | 0.008658 | 0.000651 | 8.13% | 0.008007 | 0.009347 | 0.007921 | 5,156,508.00 |
| 04 May 2024 | 0.008007 | 0.000251 | 3.24% | 0.007756 | 0.009395 | 0.007547 | 3,711,267.00 |
| 03 May 2024 | 0.007756 | 0.000251 | 3.34% | 0.007391 | 0.008099 | 0.007049 | 2,924,473.00 |
| 02 May 2024 | 0.007505 | -0.000586 | -7.24% | 0.008091 | 0.008395 | 0.00723 | 1,965,428.00 |
| 01 May 2024 | 0.008091 | -0.000709 | -8.06% | 0.0088 | 0.00883 | 0.007517 | 2,657,649.00 |
| 30 Abr 2024 | 0.0088 | -0.000687 | -7.24% | 0.009487 | 0.009489 | 0.008488 | 1,577,612.00 |
| 29 Abr 2024 | 0.009487 | 0.000129 | 1.38% | 0.008338 | 0.011154 | 0.007888 | 5,778,360.00 |
| 28 Abr 2024 | 0.009358 | 0.000135 | 1.46% | 0.009266 | 0.00961 | 0.009025 | 1,614,163.00 |
| 27 Abr 2024 | 0.009223 | -0.000175 | -1.86% | 0.009414 | 0.009624 | 0.008918 | 2,023,211.00 |
| 26 Abr 2024 | 0.009398 | 0.00054 | 6.10% | 0.008824 | 0.010608 | 0.008482 | 3,709,140.00 |
| 25 Abr 2024 | 0.008858 | -0.000349 | -3.79% | 0.0091 | 0.009251 | 0.008402 | 1,910,115.00 |
| 24 Abr 2024 | 0.009207 | -0.00009 | -0.97% | 0.009245 | 0.009702 | 0.008757 | 3,515,865.00 |
| 23 Abr 2024 | 0.009297 | -0.000204 | -2.15% | 0.009539 | 0.009897 | 0.009213 | 4,089,750.00 |
| 22 Abr 2024 | 0.009501 | -0.000498 | -4.98% | 0.008338 | 0.010187 | 0.007888 | 4,134,831.00 |
| 21 Abr 2024 | 0.009999 | 0.001089 | 12.22% | 0.008954 | 0.01278 | 0.008624 | 5,676,572.00 |
| 20 Abr 2024 | 0.00891 | 0.000124 | 1.41% | 0.008786 | 0.0095 | 0.008592 | 2,784,680.00 |
| 19 Abr 2024 | 0.008786 | 0.000588 | 7.17% | 0.008198 | 0.009936 | 0.007951 | 4,503,123.00 |
| 18 Abr 2024 | 0.008198 | 0.000065 | 0.80% | 0.008338 | 0.008584 | 0.007888 | 2,562,841.00 |
| 17 Abr 2024 | 0.008133 | -0.000918 | -10.14% | 0.009189 | 0.011 | 0.00787 | 3,860,859.00 |
| 16 Abr 2024 | 0.009051 | 0.000051 | 0.57% | 0.009 | 0.00956 | 0.00786 | 3,416,638.00 |
| 15 Abr 2024 | 0.009 | 0.000112 | 1.26% | 0.008844 | 0.011405 | 0.008609 | 3,196,105.00 |
| 14 Abr 2024 | 0.008888 | 0.001083 | 13.88% | 0.007786 | 0.01196 | 0.007422 | 4,919,278.00 |
| 13 Abr 2024 | 0.007805 | -0.001731 | -18.15% | 0.009689 | 0.010016 | 0.007754 | 2,591,399.00 |
| 12 Abr 2024 | 0.009536 | -0.001213 | -11.28% | 0.010661 | 0.011828 | 0.009116 | 4,696,983.00 |
| 11 Abr 2024 | 0.010749 | -0.000849 | -7.32% | 0.011574 | 0.012229 | 0.010508 | 5,277,888.00 |
| 10 Abr 2024 | 0.011598 | -0.001252 | -9.74% | 0.01285 | 0.013048 | 0.011339 | 4,343,682.00 |
| 09 Abr 2024 | 0.01285 | -0.001516 | -10.55% | 0.014335 | 0.014792 | 0.01248 | 3,792,255.00 |
| 08 Abr 2024 | 0.014366 | -0.00014 | -0.97% | 0.014572 | 0.015005 | 0.0141 | 7,542,800.00 |
| 07 Abr 2024 | 0.014506 | -0.000061 | -0.42% | 0.014495 | 0.015021 | 0.013304 | 3,850,543.00 |
| 06 Abr 2024 | 0.014567 | -0.00071 | -4.65% | 0.015172 | 0.016731 | 0.014131 | 5,614,107.00 |
| 05 Abr 2024 | 0.015277 | -0.002359 | -13.38% | 0.017689 | 0.024748 | 0.015 | 5,626,761.00 |
| 04 Abr 2024 | 0.017636 | 0.000073 | 0.42% | 0.017679 | 0.021249 | 0.016567 | 5,051,239.00 |
| 03 Abr 2024 | 0.017563 | 0.001127 | 6.86% | 0.016107 | 0.019036 | 0.0158 | 5,070,594.00 |
| 02 Abr 2024 | 0.016436 | 0.000519 | 3.26% | 0.01633 | 0.01745 | 0.014998 | 5,565,329.00 |
| 01 Abr 2024 | 0.015917 | -0.000886 | -5.27% | 0.016644 | 0.01714 | 0.014567 | 6,900,369.00 |
| 31 Mar 2024 | 0.016803 | 0.001074 | 6.83% | 0.015839 | 0.01791 | 0.01567 | 3,378,777.00 |
| 30 Mar 2024 | 0.015729 | -0.00000500 | -0.03% | 0.015565 | 0.016568 | 0.015266 | 3,442,816.00 |
| 29 Mar 2024 | 0.015734 | 0.000546 | 3.59% | 0.015188 | 0.0177 | 0.015055 | 5,253,969.00 |
| 28 Mar 2024 | 0.015188 | 0.000176 | 1.17% | 0.015012 | 0.01789 | 0.014833 | 7,451,753.00 |
| 27 Mar 2024 | 0.015012 | 0.000331 | 2.25% | 0.014681 | 0.017999 | 0.014012 | 4,906,579.00 |
| 26 Mar 2024 | 0.014681 | -0.00304 | -17.15% | 0.017623 | 0.018984 | 0.014012 | 6,931,344.00 |
| 25 Mar 2024 | 0.017721 | 0.002452 | 16.06% | 0.01511 | 0.018496 | 0.014887 | 9,081,421.00 |
| 24 Mar 2024 | 0.015269 | -0.001114 | -6.80% | 0.016483 | 0.017111 | 0.015009 | 7,022,302.00 |
| 23 Mar 2024 | 0.016383 | 0.001755 | 12.00% | 0.014628 | 0.019318 | 0.014401 | 6,232,890.00 |
| 22 Mar 2024 | 0.014628 | -0.000379 | -2.53% | 0.015009 | 0.016356 | 0.014422 | 7,651,312.00 |
| 21 Mar 2024 | 0.015007 | -0.000782 | -4.95% | 0.015789 | 0.015884 | 0.014096 | 6,955,545.00 |
| 20 Mar 2024 | 0.015789 | 0.001435 | 10.00% | 0.014395 | 0.017245 | 0.013596 | 5,334,129.00 |
| 19 Mar 2024 | 0.014354 | -0.001284 | -8.21% | 0.0156 | 0.016019 | 0.014 | 4,067,678.00 |
| 18 Mar 2024 | 0.015638 | -0.000534 | -3.30% | 0.01625 | 0.016703 | 0.0155 | 4,391,324.00 |
| 17 Mar 2024 | 0.016172 | 0.000202 | 1.26% | 0.016051 | 0.01717 | 0.015001 | 5,164,239.00 |
| 16 Mar 2024 | 0.01597 | -0.00104 | -6.11% | 0.01701 | 0.017599 | 0.015118 | 6,371,773.00 |
| 15 Mar 2024 | 0.01701 | -0.002341 | -12.10% | 0.019481 | 0.019723 | 0.016247 | 7,416,569.00 |
| 14 Mar 2024 | 0.019351 | -0.000018 | -0.09% | 0.019476 | 0.02185 | 0.018562 | 4,022,709.00 |
| 13 Mar 2024 | 0.019369 | 0.00017 | 0.89% | 0.019208 | 0.019914 | 0.017246 | 6,871,576.00 |
| 12 Mar 2024 | 0.019199 | -0.000776 | -3.88% | 0.019975 | 0.020867 | 0.016683 | 6,800,883.00 |
| 11 Mar 2024 | 0.019975 | 0.003568 | 21.75% | 0.016432 | 0.022196 | 0.015287 | 10,124,154.00 |
| 10 Mar 2024 | 0.016407 | -0.000387 | -2.30% | 0.016106 | 0.01892 | 0.014129 | 8,300,680.00 |
| 09 Mar 2024 | 0.016794 | 0.002775 | 19.79% | 0.013995 | 0.017693 | 0.0133 | 10,531,636.00 |
