Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
POLSUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.7066 | -0.0065 | -0.91% | 0.7126 | 0.7366 | 0.6941 | 1,721,264.00 |
| 21 May 2024 | 0.7131 | -0.0243 | -3.30% | 0.7364 | 0.7448 | 0.7015 | 2,880,285.00 |
| 20 May 2024 | 0.7374 | 0.0045 | 0.61% | 0.7353 | 0.7473 | 0.6983 | 3,758,156.00 |
| 19 May 2024 | 0.7329 | -0.0155 | -2.07% | 0.7481 | 0.7547 | 0.7261 | 1,714,135.00 |
| 18 May 2024 | 0.7484 | 0.0128 | 1.74% | 0.7352 | 0.7501 | 0.7278 | 1,593,026.00 |
| 17 May 2024 | 0.7356 | 0.0231 | 3.24% | 0.7112 | 0.7395 | 0.7097 | 1,568,852.00 |
| 16 May 2024 | 0.7125 | -0.003 | -0.42% | 0.7168 | 0.7303 | 0.7022 | 1,766,347.00 |
| 15 May 2024 | 0.7155 | 0.0579 | 8.80% | 0.657 | 0.7172 | 0.6544 | 1,715,586.00 |
| 14 May 2024 | 0.6576 | -0.0259 | -3.79% | 0.6819 | 0.6869 | 0.646 | 1,545,014.00 |
| 13 May 2024 | 0.6835 | -0.0358 | -4.98% | 0.7093 | 0.7147 | 0.6654 | 2,110,416.00 |
| 12 May 2024 | 0.7193 | -0.0051 | -0.70% | 0.7245 | 0.7445 | 0.7177 | 1,868,529.00 |
| 11 May 2024 | 0.7244 | 0.0024 | 0.33% | 0.720 | 0.7415 | 0.7161 | 1,507,220.00 |
| 10 May 2024 | 0.722 | -0.0084 | -1.15% | 0.7309 | 0.752 | 0.7136 | 2,032,464.00 |
| 09 May 2024 | 0.7304 | -0.0064 | -0.87% | 0.7358 | 0.7442 | 0.7062 | 1,840,868.00 |
| 08 May 2024 | 0.7368 | 0.0038 | 0.52% | 0.7318 | 0.7438 | 0.7182 | 1,703,937.00 |
| 07 May 2024 | 0.733 | -0.0005 | -0.07% | 0.7334 | 0.7533 | 0.728 | 1,655,743.00 |
| 06 May 2024 | 0.7335 | -0.0196 | -2.60% | 0.7555 | 0.7663 | 0.7279 | 1,266,379.00 |
| 05 May 2024 | 0.7531 | -0.0028 | -0.37% | 0.7565 | 0.7602 | 0.7395 | 1,514,201.00 |
| 04 May 2024 | 0.7559 | 0.0063 | 0.84% | 0.749 | 0.760 | 0.7406 | 1,276,398.00 |
| 03 May 2024 | 0.7496 | 0.0138 | 1.88% | 0.7382 | 0.7641 | 0.7372 | 1,928,100.00 |
| 02 May 2024 | 0.7358 | 0.0232 | 3.26% | 0.7116 | 0.7411 | 0.6918 | 1,463,273.00 |
| 01 May 2024 | 0.7126 | -0.005 | -0.70% | 0.7173 | 0.7307 | 0.6966 | 2,054,342.00 |
| 30 Abr 2024 | 0.7176 | -0.0486 | -6.34% | 0.7658 | 0.7728 | 0.6956 | 1,626,805.00 |
| 29 Abr 2024 | 0.7662 | 0.0139 | 1.85% | 0.7511 | 0.7686 | 0.7398 | 3,103,460.00 |
| 28 Abr 2024 | 0.7523 | -0.0198 | -2.56% | 0.7716 | 0.7822 | 0.7513 | 1,068,267.00 |
| 27 Abr 2024 | 0.7721 | 0.0121 | 1.59% | 0.7593 | 0.7765 | 0.747 | 938,872.00 |
| 26 Abr 2024 | 0.760 | -0.034 | -4.28% | 0.7918 | 0.7941 | 0.7582 | 1,361,404.00 |
| 25 Abr 2024 | 0.794 | -0.0168 | -2.07% | 0.8091 | 0.8149 | 0.7779 | 1,687,791.00 |
| 24 Abr 2024 | 0.8108 | -0.0895 | -9.94% | 0.8995 | 0.9144 | 0.8074 | 2,830,512.00 |
| 23 Abr 2024 | 0.9003 | 0.0392 | 4.55% | 0.8634 | 0.9105 | 0.8582 | 2,194,612.00 |
| 22 Abr 2024 | 0.8611 | 0.0353 | 4.27% | 0.8227 | 0.8678 | 0.8227 | 1,289,488.00 |
| 21 Abr 2024 | 0.8258 | -0.004 | -0.48% | 0.8297 | 0.8322 | 0.810 | 1,423,319.00 |
| 20 Abr 2024 | 0.8298 | 0.0382 | 4.83% | 0.7875 | 0.8343 | 0.7806 | 1,549,882.00 |
| 19 Abr 2024 | 0.7916 | -0.0207 | -2.55% | 0.8138 | 0.8215 | 0.774 | 2,660,773.00 |
| 18 Abr 2024 | 0.8123 | 0.0297 | 3.80% | 0.7825 | 0.823 | 0.7766 | 1,385,088.00 |
| 17 Abr 2024 | 0.7826 | -0.0257 | -3.18% | 0.8084 | 0.8115 | 0.7682 | 1,522,898.00 |
| 16 Abr 2024 | 0.8083 | 0.016 | 2.02% | 0.7924 | 0.8136 | 0.7548 | 1,314,643.00 |
| 15 Abr 2024 | 0.7923 | -0.0213 | -2.62% | 0.8131 | 0.8597 | 0.7743 | 1,321,190.00 |
| 14 Abr 2024 | 0.8136 | 0.0427 | 5.54% | 0.7619 | 0.8172 | 0.722 | 1,570,018.00 |
| 13 Abr 2024 | 0.7709 | -0.0925 | -10.71% | 0.8635 | 0.9075 | 0.700 | 2,548,329.00 |
| 12 Abr 2024 | 0.8634 | -0.1366 | -13.66% | 0.9996 | 1.04 | 0.8406 | 2,433,281.00 |
| 11 Abr 2024 | 1.00 | -0.070 | -6.54% | 1.08 | 1.09 | 0.9878 | 1,813,106.00 |
| 10 Abr 2024 | 1.07 | -0.030 | -2.73% | 1.10 | 1.12 | 1.05 | 1,736,900.00 |
| 09 Abr 2024 | 1.10 | -0.050 | -4.35% | 1.15 | 1.16 | 1.10 | 1,573,421.00 |
| 08 Abr 2024 | 1.15 | -0.010 | -0.86% | 1.16 | 1.18 | 1.13 | 1,638,117.00 |
| 07 Abr 2024 | 1.16 | 0.030 | 2.65% | 1.13 | 1.21 | 1.12 | 1,718,972.00 |
| 06 Abr 2024 | 1.13 | 0.020 | 1.80% | 1.10 | 1.14 | 1.10 | 956,563.00 |
| 05 Abr 2024 | 1.11 | 0.00 | 0.00% | 1.12 | 1.12 | 1.04 | 2,195,419.00 |
| 04 Abr 2024 | 1.11 | 0.030 | 2.78% | 1.08 | 1.24 | 1.07 | 3,528,882.00 |
| 03 Abr 2024 | 1.08 | 0.020 | 1.89% | 1.05 | 1.12 | 1.02 | 1,681,365.00 |
| 02 Abr 2024 | 1.06 | -0.100 | -8.62% | 1.15 | 1.18 | 1.02 | 1,554,762.00 |
| 01 Abr 2024 | 1.16 | -0.070 | -5.69% | 1.22 | 1.23 | 1.10 | 1,873,929.00 |
| 31 Mar 2024 | 1.23 | 0.030 | 2.50% | 1.19 | 1.26 | 1.19 | 2,198,267.00 |
| 30 Mar 2024 | 1.20 | -0.020 | -1.64% | 1.22 | 1.25 | 1.18 | 1,676,991.00 |
| 29 Mar 2024 | 1.22 | 0.030 | 2.52% | 1.19 | 1.24 | 1.18 | 1,800,782.00 |
| 28 Mar 2024 | 1.19 | 0.060 | 5.31% | 1.13 | 1.28 | 1.11 | 4,740,419.00 |
| 27 Mar 2024 | 1.13 | 0.010 | 0.89% | 1.12 | 1.16 | 1.09 | 2,192,706.00 |
| 26 Mar 2024 | 1.12 | 0.030 | 2.75% | 1.09 | 1.16 | 1.09 | 2,848,823.00 |
| 25 Mar 2024 | 1.09 | 0.030 | 2.83% | 1.06 | 1.10 | 1.04 | 3,946,418.00 |
| 24 Mar 2024 | 1.06 | 0.010 | 0.95% | 1.05 | 1.09 | 1.04 | 2,115,953.00 |
| 23 Mar 2024 | 1.05 | 0.050 | 5.06% | 1.00 | 1.08 | 0.9883 | 2,156,376.00 |
| 22 Mar 2024 | 0.9994 | -0.0006 | -0.06% | 1.00 | 1.05 | 0.9733 | 2,086,395.00 |
| 21 Mar 2024 | 1.00 | -0.010 | -0.99% | 1.01 | 1.04 | 0.9773 | 1,847,804.00 |
| 20 Mar 2024 | 1.01 | 0.110 | 12.45% | 0.8906 | 1.02 | 0.8578 | 2,957,701.00 |
| 19 Mar 2024 | 0.8982 | -0.0861 | -8.75% | 0.9762 | 0.9824 | 0.8686 | 2,548,019.00 |
| 18 Mar 2024 | 0.9843 | -0.0257 | -2.54% | 1.01 | 1.02 | 0.9342 | 2,631,022.00 |
| 17 Mar 2024 | 1.01 | 0.120 | 13.47% | 0.8971 | 1.05 | 0.8505 | 4,996,700.00 |
| 16 Mar 2024 | 0.8901 | -0.1036 | -10.43% | 0.9892 | 1.00 | 0.8659 | 2,377,984.00 |
| 15 Mar 2024 | 0.9937 | -0.0463 | -4.45% | 1.03 | 1.05 | 0.9467 | 3,027,613.00 |
| 14 Mar 2024 | 1.04 | -0.050 | -4.59% | 1.09 | 1.11 | 1.01 | 1,142,968.00 |
| 13 Mar 2024 | 1.09 | 0.040 | 3.81% | 1.05 | 1.10 | 1.04 | 2,263,350.00 |
| 12 Mar 2024 | 1.05 | 0.040 | 3.96% | 1.00 | 1.08 | 0.9849 | 3,571,045.00 |
| 11 Mar 2024 | 1.01 | 0.040 | 3.81% | 0.9775 | 1.02 | 0.95725 | 3,971,094.00 |
| 10 Mar 2024 | 0.9729 | -0.0271 | -2.71% | 0.999 | 1.00 | 0.962 | 1,385,906.00 |
| 09 Mar 2024 | 1.00 | 0.0024 | 0.24% | 0.9971 | 1.01 | 0.9708 | 1,476,224.00 |
| 08 Mar 2024 | 0.9976 | -0.0224 | -2.20% | 1.02 | 1.03 | 0.9601 | 1,925,594.00 |
| 07 Mar 2024 | 1.02 | -0.030 | -2.86% | 1.07 | 1.07 | 1.01 | 2,262,090.00 |
| 06 Mar 2024 | 1.05 | -0.010 | -0.94% | 1.06 | 1.10 | 1.04 | 1,738,124.00 |
| 05 Mar 2024 | 1.06 | -0.040 | -3.64% | 1.10 | 1.18 | 1.03 | 2,047,261.00 |
| 04 Mar 2024 | 1.10 | 0.010 | 0.92% | 1.10 | 1.12 | 1.00 | 1,851,290.00 |
| 03 Mar 2024 | 1.09 | 0.010 | 0.93% | 1.08 | 1.11 | 1.04 | 1,111,431.00 |
| 02 Mar 2024 | 1.08 | 0.00 | 0.00% | 1.09 | 1.11 | 1.04 | 1,327,242.00 |
| 01 Mar 2024 | 1.08 | 0.010 | 0.93% | 1.06 | 1.14 | 1.06 | 1,128,806.00 |
| 29 Feb 2024 | 1.07 | 0.020 | 1.90% | 1.04 | 1.18 | 1.04 | 3,265,868.00 |
| 28 Feb 2024 | 1.05 | 0.040 | 3.96% | 1.01 | 1.07 | 0.9988 | 2,076,575.00 |
| 27 Feb 2024 | 1.01 | 0.030 | 3.03% | 0.9814 | 1.02 | 0.9761 | 1,297,327.00 |
| 26 Feb 2024 | 0.9803 | 0.0022 | 0.22% | 0.9679 | 1.01 | 0.9533 | 1,482,865.00 |
| 25 Feb 2024 | 0.9781 | 0.0607 | 6.62% | 0.9162 | 0.9808 | 0.9033 | 1,260,031.00 |
| 24 Feb 2024 | 0.9174 | 0.0336 | 3.80% | 0.8876 | 0.9307 | 0.868 | 863,975.00 |
| 23 Feb 2024 | 0.8838 | -0.0171 | -1.90% | 0.8991 | 0.9067 | 0.8699 | 642,035.00 |
