Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
PSUBUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 0.000298 | -0.000233 | -43.88% | 0.000531 | 0.0214 | 0.000263 | 498,741,693.00 |
| 01 Jul 2024 | 0.000531 | -0.000173 | -24.57% | 0.000672 | 0.001131 | 0.00037 | 562,799,536.00 |
| 30 Jun 2024 | 0.000704 | 0.000228 | 47.90% | 0.000478 | 0.0214 | 0.0004 | 354,372,817.00 |
| 29 Jun 2024 | 0.000476 | 0.000051 | 12.00% | 0.000425 | 0.0214 | 0.000292 | 476,643,251.00 |
| 28 Jun 2024 | 0.000425 | 0.000212 | 99.53% | 0.000213 | 0.0214 | 0.000193 | 745,025,660.00 |
| 27 Jun 2024 | 0.000213 | -0.000056 | -20.82% | 0.00027 | 0.000274 | 0.000126 | 858,472,962.00 |
| 26 Jun 2024 | 0.000269 | -0.000051 | -15.94% | 0.00032 | 0.000323 | 0.000268 | 510,476,127.00 |
| 25 Jun 2024 | 0.00032 | -0.00000100 | -0.31% | 0.000321 | 0.0214 | 0.00032 | 685,375,667.00 |
| 24 Jun 2024 | 0.000321 | -0.000033 | -9.32% | 0.000354 | 0.0214 | 0.00027 | 636,281,408.00 |
| 23 Jun 2024 | 0.000354 | -0.000015 | -4.07% | 0.000369 | 0.0214 | 0.000281 | 548,075,591.00 |
| 22 Jun 2024 | 0.000369 | -0.000072 | -16.33% | 0.000441 | 0.0214 | 0.000279 | 146,547,861.00 |
| 21 Jun 2024 | 0.000441 | 0.000035 | 8.62% | 0.000406 | 0.0214 | 0.000314 | 14,162,200.00 |
| 20 Jun 2024 | 0.000406 | 0.00000300 | 0.74% | 0.000403 | 0.0214 | 0.000314 | 11,373,610.00 |
| 19 Jun 2024 | 0.000403 | -0.000097 | -19.40% | 0.0005 | 0.0214 | 0.0003 | 12,469,408.00 |
| 18 Jun 2024 | 0.0005 | -0.0018 | -78.26% | 0.0023 | 0.0214 | 0.0003 | 8,779,456.00 |
| 17 Jun 2024 | 0.0023 | 0.00 | 0.00% | 0.0023 | 0.0023 | 0.0023 | 42,356.00 |
| 16 Jun 2024 | 0.0023 | -0.0012 | -34.29% | 0.0036 | 0.0214 | 0.0012 | 24,180,612.00 |
| 15 Jun 2024 | 0.0035 | -0.0002 | -5.41% | 0.0037 | 0.0214 | 0.0035 | 53,989,297.00 |
| 14 Jun 2024 | 0.0037 | -0.0027 | -42.19% | 0.0064 | 0.0214 | 0.0033 | 37,980,498.00 |
| 13 Jun 2024 | 0.0064 | -0.0004 | -5.88% | 0.0067 | 0.0078 | 0.0054 | 28,528,069.00 |
| 12 Jun 2024 | 0.0068 | -0.0019 | -21.84% | 0.0087 | 0.0214 | 0.0032 | 17,408,896.00 |
| 11 Jun 2024 | 0.0087 | -0.0127 | -59.35% | 0.0214 | 0.0214 | 0.0035 | 13,375,514.00 |
| 10 Jun 2024 | 0.0214 | 0.00 | 0.00% | 0.0214 | 0.0214 | 0.0214 | 42,356.00 |
| 09 Jun 2024 | 0.0214 | 0.00 | 0.00% | 0.0214 | 0.0214 | 0.0214 | 0.00 |
| 08 Jun 2024 | 0.0214 | 0.00 | 0.00% | 0.0214 | 0.0214 | 0.0214 | 0.00 |
| 07 Jun 2024 | 0.0214 | 0.00 | 0.00% | 0.0214 | 0.0214 | 0.0214 | 0.00 |
| 06 Jun 2024 | 0.0214 | 0.0083 | 63.36% | 0.0214 | 0.0214 | 0.0214 | 0.00 |
| 05 Jun 2024 | 0.0131 | -0.0083 | -38.79% | 0.00000000 | 0.00000000 | 0.00000000 | 42,356.00 |
| 04 Jun 2024 | 0.0214 | 0.00 | 0.00% | 0.0214 | 0.0214 | 0.0214 | 0.00 |
| 03 Jun 2024 | 0.0214 | 0.00 | 0.00% | 0.0214 | 0.0214 | 0.0214 | 0.00 |
| 02 Jun 2024 | 0.0214 | 0.00 | 0.00% | 0.0214 | 0.0214 | 0.0214 | 0.00 |
| 01 Jun 2024 | 0.0214 | 0.00 | 0.00% | 0.0214 | 0.0214 | 0.0214 | 0.00 |
| 31 May 2024 | 0.0214 | 0.00 | 0.00% | 0.0214 | 0.0214 | 0.0214 | 0.00 |
| 30 May 2024 | 0.0214 | 0.0083 | 63.36% | 0.0131 | 0.0214 | 0.0131 | 0.00 |
| 29 May 2024 | 0.0131 | -0.0026 | -16.56% | 0.0157 | 0.038 | 0.0086 | 6,986.00 |
| 28 May 2024 | 0.0157 | 0.0026 | 19.85% | 0.0131 | 0.1854 | 0.0105 | 7,819,772.00 |
| 27 May 2024 | 0.0131 | -0.0026 | -16.56% | 0.0158 | 0.0163 | 0.0127 | 10,561,960.00 |
| 26 May 2024 | 0.0157 | -0.0004 | -2.48% | 0.0162 | 0.0162 | 0.0157 | 13,856,868.00 |
| 25 May 2024 | 0.0161 | -0.001 | -5.85% | 0.0171 | 0.0214 | 0.0154 | 12,529,886.00 |
| 24 May 2024 | 0.0171 | -0.0008 | -4.47% | 0.0178 | 0.0179 | 0.0167 | 12,852,781.00 |
| 23 May 2024 | 0.0179 | -0.0024 | -11.82% | 0.0202 | 0.0214 | 0.0175 | 11,671,667.00 |
| 22 May 2024 | 0.0203 | -0.001 | -4.69% | 0.0213 | 0.0215 | 0.0201 | 10,378,928.00 |
| 21 May 2024 | 0.0213 | -0.0003 | -1.39% | 0.0216 | 0.0219 | 0.0204 | 9,802,901.00 |
| 20 May 2024 | 0.0216 | -0.0215 | -49.88% | 0.0287 | 0.200 | 0.0109 | 6,104,072.00 |
| 19 May 2024 | 0.0431 | 0.0143 | 49.65% | 0.0288 | 0.200 | 0.011 | 7,313,113.00 |
| 18 May 2024 | 0.0288 | 0.00 | 0.00% | 0.0289 | 0.029 | 0.0288 | 7,530,830.00 |
| 17 May 2024 | 0.0288 | -0.0001 | -0.35% | 0.0289 | 0.029 | 0.0288 | 7,587,323.00 |
| 16 May 2024 | 0.0289 | -0.0003 | -1.03% | 0.0292 | 0.0295 | 0.0287 | 7,562,898.00 |
| 15 May 2024 | 0.0292 | 0.0013 | 4.66% | 0.0279 | 0.0295 | 0.0214 | 7,591,335.00 |
| 14 May 2024 | 0.0279 | -0.0006 | -2.11% | 0.0283 | 0.0285 | 0.0277 | 7,745,033.00 |
| 13 May 2024 | 0.0285 | 0.0002 | 0.71% | 0.0285 | 0.0285 | 0.0283 | 4,880,494.00 |
| 12 May 2024 | 0.0283 | 0.00 | 0.00% | 0.0285 | 0.0285 | 0.0283 | 7,720,485.00 |
| 11 May 2024 | 0.0283 | 0.0027 | 10.55% | 0.0256 | 0.0285 | 0.0256 | 8,288,266.00 |
| 10 May 2024 | 0.0256 | 0.002 | 8.47% | 0.0236 | 0.0258 | 0.0231 | 8,897,411.00 |
| 09 May 2024 | 0.0236 | -0.0036 | -13.24% | 0.0272 | 0.0274 | 0.0132 | 8,353,594.00 |
| 08 May 2024 | 0.0272 | -0.0025 | -8.42% | 0.0296 | 0.0297 | 0.0149 | 7,852,698.00 |
| 07 May 2024 | 0.0297 | 0.00 | 0.00% | 0.0297 | 0.0297 | 0.0295 | 7,396,808.00 |
| 06 May 2024 | 0.0297 | 0.0001 | 0.34% | 0.0297 | 0.0297 | 0.0295 | 4,057,394.00 |
| 05 May 2024 | 0.0296 | 0.00 | 0.00% | 0.0297 | 0.0297 | 0.029 | 7,472,818.00 |
| 04 May 2024 | 0.0296 | -0.0001 | -0.34% | 0.0297 | 0.0297 | 0.0295 | 7,454,890.00 |
| 03 May 2024 | 0.0297 | 0.0002 | 0.68% | 0.0295 | 0.0299 | 0.0214 | 7,444,771.00 |
| 02 May 2024 | 0.0295 | -0.0003 | -1.01% | 0.0298 | 0.030 | 0.0295 | 7,395,745.00 |
| 01 May 2024 | 0.0298 | -0.0002 | -0.67% | 0.0298 | 0.030 | 0.0298 | 7,344,258.00 |
| 30 Abr 2024 | 0.030 | -0.0002 | -0.66% | 0.0302 | 0.0302 | 0.0214 | 7,312,300.00 |
| 29 Abr 2024 | 0.0302 | -0.0009 | -2.89% | 0.0396 | 0.0396 | 0.030 | 7,181,067.00 |
| 28 Abr 2024 | 0.0311 | 0.0001 | 0.32% | 0.031 | 0.0312 | 0.0214 | 7,129,797.00 |
| 27 Abr 2024 | 0.031 | 0.0003 | 0.98% | 0.0307 | 0.0319 | 0.0305 | 7,188,411.00 |
| 26 Abr 2024 | 0.0307 | -0.0005 | -1.60% | 0.0312 | 0.0319 | 0.0305 | 7,160,753.00 |
| 25 Abr 2024 | 0.0312 | 0.0009 | 2.97% | 0.0303 | 0.0317 | 0.0297 | 7,210,287.00 |
| 24 Abr 2024 | 0.0303 | 0.0013 | 4.48% | 0.029 | 0.0312 | 0.0214 | 6,935,163.00 |
| 23 Abr 2024 | 0.029 | 0.0036 | 14.17% | 0.0254 | 0.0301 | 0.0214 | 3,696,270.00 |
| 22 Abr 2024 | 0.0254 | 0.0048 | 23.30% | 0.0245 | 0.0254 | 0.0245 | 42,356.00 |
| 21 Abr 2024 | 0.0206 | -0.0024 | -10.43% | 0.0234 | 0.0241 | 0.0192 | 2,860,418.00 |
| 20 Abr 2024 | 0.023 | -0.0166 | -41.92% | 0.0396 | 0.0397 | 0.0192 | 2,980,849.00 |
| 19 Abr 2024 | 0.0396 | 0.00 | 0.00% | 0.0396 | 0.040 | 0.0336 | 345,538.00 |
| 18 Abr 2024 | 0.0396 | 0.00 | 0.00% | 0.0396 | 0.0396 | 0.0393 | 565,885.00 |
| 17 Abr 2024 | 0.0396 | 0.00 | 0.00% | 0.0396 | 0.0396 | 0.0396 | 575,003.00 |
| 16 Abr 2024 | 0.0396 | 0.0022 | 5.88% | 0.0374 | 0.040 | 0.0367 | 541,440.00 |
| 15 Abr 2024 | 0.0374 | -0.0034 | -8.33% | 0.0408 | 0.0408 | 0.0369 | 760,599.00 |
| 14 Abr 2024 | 0.0408 | 0.001 | 2.51% | 0.0398 | 0.0413 | 0.0398 | 476,708.00 |
| 13 Abr 2024 | 0.0398 | -0.001 | -2.45% | 0.0408 | 0.0415 | 0.0396 | 527,267.00 |
| 12 Abr 2024 | 0.0408 | -0.0009 | -2.16% | 0.0417 | 0.0427 | 0.0403 | 532,915.00 |
| 11 Abr 2024 | 0.0417 | 0.001 | 2.46% | 0.0407 | 0.0425 | 0.0406 | 568,454.00 |
| 10 Abr 2024 | 0.0407 | 0.0005 | 1.24% | 0.0402 | 0.0418 | 0.0391 | 812,126.00 |
| 09 Abr 2024 | 0.0402 | -0.0021 | -4.96% | 0.0424 | 0.0424 | 0.0398 | 507,647.00 |
| 08 Abr 2024 | 0.0423 | 0.0012 | 2.92% | 0.0405 | 0.0424 | 0.0394 | 372,547.00 |
| 07 Abr 2024 | 0.0411 | 0.0009 | 2.24% | 0.0402 | 0.0443 | 0.0402 | 390,126.00 |
| 06 Abr 2024 | 0.0402 | -0.0014 | -3.37% | 0.0416 | 0.0424 | 0.040 | 554,008.00 |
| 05 Abr 2024 | 0.0416 | -0.0003 | -0.72% | 0.042 | 0.0424 | 0.0373 | 2,141,536.00 |
| 04 Abr 2024 | 0.0419 | -0.001 | -2.33% | 0.043 | 0.0431 | 0.0295 | 2,606,979.00 |
