Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PORTUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 0.006224 | -0.000397 | -6.00% | 0.006657 | 0.00756 | 0.00604 | 1,072,237.00 |
| 03 Jun 2024 | 0.006621 | -0.000498 | -7.00% | 0.007095 | 0.007274 | 0.0065 | 1,773,553.00 |
| 02 Jun 2024 | 0.007119 | -0.000424 | -5.62% | 0.007554 | 0.007656 | 0.007 | 1,965,943.00 |
| 01 Jun 2024 | 0.007543 | -0.000149 | -1.94% | 0.007536 | 0.007986 | 0.007431 | 1,824,001.00 |
| 31 May 2024 | 0.007692 | -0.000679 | -8.11% | 0.008369 | 0.008817 | 0.00751 | 1,560,344.00 |
| 30 May 2024 | 0.008371 | -0.000045 | -0.53% | 0.008366 | 0.008541 | 0.00824 | 1,840,361.00 |
| 29 May 2024 | 0.008416 | 0.000263 | 3.23% | 0.008051 | 0.008821 | 0.008041 | 1,661,786.00 |
| 28 May 2024 | 0.008153 | -0.000567 | -6.50% | 0.00868 | 0.008821 | 0.007809 | 1,553,719.00 |
| 27 May 2024 | 0.00872 | 0.00024 | 2.83% | 0.00843 | 0.009177 | 0.008073 | 1,528,632.00 |
| 26 May 2024 | 0.00848 | 0.000507 | 6.36% | 0.007973 | 0.009178 | 0.007737 | 2,107,715.00 |
| 25 May 2024 | 0.007973 | 0.000454 | 6.04% | 0.007627 | 0.008577 | 0.007488 | 1,711,848.00 |
| 24 May 2024 | 0.007519 | 0.000059 | 0.79% | 0.007436 | 0.009178 | 0.0072 | 1,713,801.00 |
| 23 May 2024 | 0.00746 | -0.000344 | -4.41% | 0.007961 | 0.009079 | 0.00703 | 1,758,737.00 |
| 22 May 2024 | 0.007804 | -0.000887 | -10.21% | 0.008587 | 0.008886 | 0.007804 | 980,653.00 |
| 21 May 2024 | 0.008691 | 0.000685 | 8.56% | 0.008006 | 0.008899 | 0.007981 | 1,210,081.00 |
| 20 May 2024 | 0.008006 | 0.000089 | 1.12% | 0.007913 | 0.008209 | 0.007884 | 1,405,877.00 |
| 19 May 2024 | 0.007917 | -0.000447 | -5.34% | 0.008364 | 0.008364 | 0.007502 | 1,660,429.00 |
| 18 May 2024 | 0.008364 | -0.000161 | -1.89% | 0.008525 | 0.00924 | 0.007836 | 1,536,603.00 |
| 17 May 2024 | 0.008525 | 0.001275 | 17.59% | 0.00726 | 0.008803 | 0.00716 | 1,650,122.00 |
| 16 May 2024 | 0.00725 | -0.00021 | -2.82% | 0.0078 | 0.00951 | 0.006597 | 1,799,823.00 |
| 15 May 2024 | 0.00746 | -0.00054 | -6.75% | 0.00804 | 0.00817 | 0.00733 | 1,768,603.00 |
| 14 May 2024 | 0.008 | -0.001564 | -16.35% | 0.00948 | 0.00948 | 0.00771 | 1,743,130.00 |
| 13 May 2024 | 0.009564 | 0.000204 | 2.18% | 0.01002 | 0.01025 | 0.00913 | 1,562,939.00 |
| 12 May 2024 | 0.00936 | -0.00106 | -10.17% | 0.01041 | 0.01313 | 0.00916 | 1,476,170.00 |
| 11 May 2024 | 0.01042 | -0.00029 | -2.71% | 0.01075 | 0.01115 | 0.00929 | 1,475,912.00 |
| 10 May 2024 | 0.01071 | 0.000317 | 3.05% | 0.01041 | 0.0162 | 0.01002 | 1,321,224.00 |
| 09 May 2024 | 0.010393 | -0.000892 | -7.90% | 0.0113 | 0.01226 | 0.010 | 1,464,432.00 |
| 08 May 2024 | 0.011285 | -0.000678 | -5.67% | 0.01198 | 0.0122 | 0.01127 | 1,287,885.00 |
| 07 May 2024 | 0.011963 | -0.001063 | -8.16% | 0.013029 | 0.01461 | 0.01123 | 1,266,774.00 |
| 06 May 2024 | 0.013026 | 0.001446 | 12.49% | 0.01133 | 0.01349 | 0.01102 | 1,178,846.00 |
| 05 May 2024 | 0.01158 | -0.002087 | -15.27% | 0.01379 | 0.014116 | 0.011348 | 1,232,541.00 |
| 04 May 2024 | 0.013667 | -0.000535 | -3.77% | 0.01366 | 0.02052 | 0.01296 | 1,109,079.00 |
| 03 May 2024 | 0.014202 | -0.000888 | -5.88% | 0.015094 | 0.016 | 0.01229 | 1,010,236.00 |
| 02 May 2024 | 0.01509 | -0.000927 | -5.79% | 0.01596 | 0.01736 | 0.01466 | 970,426.00 |
| 01 May 2024 | 0.016017 | -0.001423 | -8.16% | 0.01753 | 0.0197 | 0.01538 | 918,074.00 |
| 30 Abr 2024 | 0.01744 | -0.001612 | -8.46% | 0.019 | 0.01911 | 0.0164 | 665,887.00 |
| 29 Abr 2024 | 0.019052 | -0.00073 | -3.69% | 0.02802 | 0.02916 | 0.01853 | 1,353,519.00 |
| 28 Abr 2024 | 0.019782 | -0.000238 | -1.19% | 0.02002 | 0.02045 | 0.01957 | 696,523.00 |
| 27 Abr 2024 | 0.02002 | -0.0001 | -0.50% | 0.02031 | 0.0252 | 0.01933 | 698,352.00 |
| 26 Abr 2024 | 0.02012 | -0.00041 | -2.00% | 0.020506 | 0.02518 | 0.01988 | 710,655.00 |
| 25 Abr 2024 | 0.02053 | 0.001009 | 5.17% | 0.01965 | 0.026 | 0.01907 | 773,910.00 |
| 24 Abr 2024 | 0.019521 | 0.000437 | 2.29% | 0.019084 | 0.02631 | 0.01795 | 775,659.00 |
| 23 Abr 2024 | 0.019084 | -0.000434 | -2.22% | 0.01947 | 0.02006 | 0.01879 | 608,198.00 |
| 22 Abr 2024 | 0.019518 | 0.000186 | 0.96% | 0.018983 | 0.02033 | 0.01852 | 1,322,004.00 |
| 21 Abr 2024 | 0.019332 | -0.00003 | -0.15% | 0.01965 | 0.02013 | 0.01886 | 619,420.00 |
| 20 Abr 2024 | 0.019362 | -0.000098 | -0.50% | 0.01917 | 0.01996 | 0.01839 | 601,032.00 |
| 19 Abr 2024 | 0.01946 | -0.001317 | -6.34% | 0.02104 | 0.02129 | 0.01892 | 644,956.00 |
| 18 Abr 2024 | 0.020777 | -0.000923 | -4.25% | 0.02169 | 0.0217 | 0.02003 | 148,909.00 |
| 17 Abr 2024 | 0.0217 | 0.00207 | 10.55% | 0.01963 | 0.021747 | 0.01962 | 292,131.00 |
| 16 Abr 2024 | 0.01963 | 0.00061 | 3.21% | 0.01902 | 0.02004 | 0.01901 | 448,286.00 |
| 15 Abr 2024 | 0.01902 | -0.00065 | -3.30% | 0.02082 | 0.0219 | 0.01898 | 1,216,502.00 |
| 14 Abr 2024 | 0.01967 | 0.00092 | 4.91% | 0.01875 | 0.020 | 0.01663 | 462,604.00 |
| 13 Abr 2024 | 0.01875 | -0.000351 | -1.84% | 0.01932 | 0.02172 | 0.0175 | 495,315.00 |
| 12 Abr 2024 | 0.019101 | -0.002229 | -10.45% | 0.02133 | 0.02194 | 0.01871 | 689,071.00 |
| 11 Abr 2024 | 0.02133 | -0.000087 | -0.41% | 0.02159 | 0.02391 | 0.02091 | 576,667.00 |
| 10 Abr 2024 | 0.021417 | -0.004183 | -16.34% | 0.02559 | 0.02626 | 0.020 | 648,764.00 |
| 09 Abr 2024 | 0.0256 | 0.00043 | 1.71% | 0.02517 | 0.02594 | 0.02508 | 534,766.00 |
| 08 Abr 2024 | 0.02517 | -0.00049 | -1.91% | 0.02561 | 0.02613 | 0.02509 | 1,282,490.00 |
| 07 Abr 2024 | 0.02566 | 0.00014 | 0.55% | 0.02561 | 0.02612 | 0.02509 | 605,580.00 |
| 06 Abr 2024 | 0.02552 | -0.001204 | -4.51% | 0.02662 | 0.02747 | 0.02452 | 525,421.00 |
| 05 Abr 2024 | 0.026724 | -0.001446 | -5.13% | 0.02814 | 0.02836 | 0.02553 | 517,606.00 |
| 04 Abr 2024 | 0.02817 | -0.00118 | -4.02% | 0.02935 | 0.02965 | 0.02685 | 447,806.00 |
| 03 Abr 2024 | 0.02935 | -0.00053 | -1.77% | 0.02977 | 0.03014 | 0.0289 | 395,776.00 |
| 02 Abr 2024 | 0.02988 | -0.00121 | -3.89% | 0.03109 | 0.03184 | 0.02891 | 336,419.00 |
| 01 Abr 2024 | 0.03109 | 0.00257 | 9.01% | 0.029148 | 0.03775 | 0.029148 | 1,224,339.00 |
| 31 Mar 2024 | 0.02852 | -0.00038 | -1.31% | 0.0289 | 0.0333 | 0.02692 | 563,576.00 |
| 30 Mar 2024 | 0.0289 | 0.00327 | 12.76% | 0.02563 | 0.03326 | 0.02505 | 670,894.00 |
| 29 Mar 2024 | 0.02563 | 0.00207 | 8.79% | 0.023729 | 0.02609 | 0.0232 | 924,821.00 |
| 28 Mar 2024 | 0.02356 | -0.00091 | -3.72% | 0.02447 | 0.02518 | 0.021 | 1,061,086.00 |
| 27 Mar 2024 | 0.02447 | -0.00126 | -4.90% | 0.02573 | 0.02718 | 0.02397 | 960,911.00 |
| 26 Mar 2024 | 0.02573 | 0.00102 | 4.13% | 0.02471 | 0.02763 | 0.02454 | 865,912.00 |
| 25 Mar 2024 | 0.02471 | -0.00087 | -3.40% | 0.02543 | 0.0263 | 0.02301 | 1,944,991.00 |
| 24 Mar 2024 | 0.02558 | 0.00139 | 5.75% | 0.02419 | 0.02571 | 0.02415 | 948,775.00 |
| 23 Mar 2024 | 0.02419 | -0.00027 | -1.10% | 0.02446 | 0.02668 | 0.02392 | 1,015,320.00 |
| 22 Mar 2024 | 0.02446 | 0.00143 | 6.21% | 0.02303 | 0.02631 | 0.023 | 917,984.00 |
| 21 Mar 2024 | 0.02303 | -0.00093 | -3.88% | 0.02396 | 0.02436 | 0.02303 | 989,481.00 |
| 20 Mar 2024 | 0.02396 | 0.00012 | 0.50% | 0.02384 | 0.02508 | 0.02297 | 1,049,537.00 |
| 19 Mar 2024 | 0.02384 | -0.00028 | -1.16% | 0.02412 | 0.02428 | 0.02279 | 909,368.00 |
| 18 Mar 2024 | 0.02412 | -0.00235 | -8.88% | 0.026438 | 0.02672 | 0.02401 | 1,732,906.00 |
| 17 Mar 2024 | 0.02647 | 0.000223 | 0.85% | 0.02648 | 0.02693 | 0.0251 | 946,207.00 |
| 16 Mar 2024 | 0.026247 | -0.002331 | -8.16% | 0.02833 | 0.02989 | 0.02568 | 1,172,164.00 |
| 15 Mar 2024 | 0.028578 | 0.001298 | 4.76% | 0.02709 | 0.02984 | 0.0255 | 1,951,642.00 |
| 14 Mar 2024 | 0.02728 | -0.00308 | -10.14% | 0.03171 | 0.03417 | 0.027 | 1,019,309.00 |
| 13 Mar 2024 | 0.03036 | -0.00073 | -2.35% | 0.03114 | 0.03194 | 0.0295 | 844,995.00 |
| 12 Mar 2024 | 0.03109 | 0.00232 | 8.06% | 0.0281 | 0.03227 | 0.0281 | 952,355.00 |
| 11 Mar 2024 | 0.02877 | 0.0001 | 0.35% | 0.02877 | 0.02976 | 0.02706 | 1,735,424.00 |
| 10 Mar 2024 | 0.02867 | 0.0016 | 5.91% | 0.02707 | 0.02953 | 0.02684 | 877,286.00 |
| 09 Mar 2024 | 0.02707 | -0.00004 | -0.15% | 0.02711 | 0.03002 | 0.02555 | 1,079,652.00 |
| 08 Mar 2024 | 0.02711 | -0.00091 | -3.25% | 0.02802 | 0.02916 | 0.02459 | 1,023,356.00 |
| 07 Mar 2024 | 0.02802 | -0.00037 | -1.30% | 0.02839 | 0.02867 | 0.02656 | 818,433.00 |
