Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
QUICKUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0.0534 | -0.00367 | -6.43% | 0.05722 | 0.058 | 0.052 | 29,260,330.00 |
| 06 Jun 2024 | 0.05707 | 0.00079 | 1.40% | 0.05673 | 0.05769 | 0.05588 | 18,023,262.00 |
| 05 Jun 2024 | 0.05628 | 0.00143 | 2.61% | 0.054726 | 0.05676 | 0.054404 | 27,320,131.00 |
| 04 Jun 2024 | 0.05485 | 0.00143 | 2.68% | 0.05352 | 0.05524 | 0.052919 | 13,236,543.00 |
| 03 Jun 2024 | 0.05342 | 0.0002 | 0.38% | 0.05304 | 0.05413 | 0.0527 | 15,866,922.00 |
| 02 Jun 2024 | 0.05322 | -0.00206 | -3.73% | 0.05521 | 0.05614 | 0.053 | 33,029,430.00 |
| 01 Jun 2024 | 0.05528 | 0.001 | 1.84% | 0.05428 | 0.05559 | 0.053691 | 20,662,767.00 |
| 31 May 2024 | 0.05428 | 0.00078 | 1.46% | 0.05365 | 0.05473 | 0.05269 | 25,806,020.00 |
| 30 May 2024 | 0.0535 | -0.00078 | -1.44% | 0.05419 | 0.05489 | 0.05256 | 27,026,613.00 |
| 29 May 2024 | 0.05428 | -0.00102 | -1.84% | 0.05525 | 0.061407 | 0.05411 | 24,107,359.00 |
| 28 May 2024 | 0.0553 | -0.0003 | -0.54% | 0.0556 | 0.056053 | 0.053886 | 18,920,599.00 |
| 27 May 2024 | 0.0556 | -0.00015 | -0.27% | 0.05561 | 0.05672 | 0.05509 | 20,297,044.00 |
| 26 May 2024 | 0.05575 | -0.0003 | -0.54% | 0.05595 | 0.05639 | 0.05461 | 28,020,315.00 |
| 25 May 2024 | 0.05605 | 0.00212 | 3.93% | 0.05408 | 0.05609 | 0.0538 | 19,484,971.00 |
| 24 May 2024 | 0.05393 | 0.0003 | 0.56% | 0.05386 | 0.05427 | 0.051797 | 17,917,434.00 |
| 23 May 2024 | 0.05363 | -0.00088 | -1.61% | 0.05446 | 0.05592 | 0.0516 | 26,108,987.00 |
| 22 May 2024 | 0.05451 | -0.00143 | -2.56% | 0.05587 | 0.056 | 0.05358 | 18,883,286.00 |
| 21 May 2024 | 0.05594 | -0.00051 | -0.90% | 0.05635 | 0.063119 | 0.05508 | 21,415,584.00 |
| 20 May 2024 | 0.05645 | 0.00411 | 7.85% | 0.05225 | 0.05718 | 0.05205 | 22,903,156.00 |
| 19 May 2024 | 0.05234 | -0.00347 | -6.22% | 0.05575 | 0.055776 | 0.0522 | 19,446,908.00 |
| 18 May 2024 | 0.05581 | -0.00174 | -3.02% | 0.05764 | 0.060265 | 0.05557 | 30,653,814.00 |
| 17 May 2024 | 0.05755 | 0.00199 | 3.58% | 0.05565 | 0.060061 | 0.055004 | 25,501,693.00 |
| 16 May 2024 | 0.05556 | 0.00079 | 1.44% | 0.0548 | 0.0599 | 0.05338 | 18,957,051.00 |
| 15 May 2024 | 0.05477 | 0.00323 | 6.27% | 0.05151 | 0.055072 | 0.0514 | 15,123,790.00 |
| 14 May 2024 | 0.05154 | -0.00152 | -2.86% | 0.0531 | 0.05329 | 0.05122 | 8,587,337.00 |
| 13 May 2024 | 0.05306 | -0.00096 | -1.78% | 0.053851 | 0.05438 | 0.05175 | 10,353,251.00 |
| 12 May 2024 | 0.05402 | 0.00056 | 1.05% | 0.05355 | 0.05498 | 0.053266 | 11,477,410.00 |
| 11 May 2024 | 0.05346 | -0.00083 | -1.53% | 0.05413 | 0.055492 | 0.05342 | 10,388,048.00 |
| 10 May 2024 | 0.05429 | -0.00259 | -4.55% | 0.057 | 0.05777 | 0.0536 | 25,497,569.00 |
| 09 May 2024 | 0.05688 | -0.00172 | -2.94% | 0.05861 | 0.05945 | 0.05612 | 31,230,512.00 |
| 08 May 2024 | 0.0586 | -0.00142 | -2.37% | 0.05983 | 0.060091 | 0.05778 | 23,196,040.00 |
| 07 May 2024 | 0.06002 | -0.00004 | -0.07% | 0.06006 | 0.06232 | 0.05968 | 21,211,032.00 |
| 06 May 2024 | 0.06006 | -0.00113 | -1.85% | 0.06117 | 0.0635 | 0.05977 | 18,672,636.00 |
| 05 May 2024 | 0.06119 | 0.00059 | 0.97% | 0.06065 | 0.06174 | 0.05901 | 25,730,185.00 |
| 04 May 2024 | 0.0606 | 0.00094 | 1.58% | 0.05951 | 0.06148 | 0.05847 | 29,955,272.00 |
| 03 May 2024 | 0.05966 | 0.00293 | 5.16% | 0.05674 | 0.06008 | 0.05661 | 29,387,151.00 |
| 02 May 2024 | 0.05673 | 0.00069 | 1.23% | 0.05585 | 0.05747 | 0.05418 | 18,594,022.00 |
| 01 May 2024 | 0.05604 | 0.00096 | 1.74% | 0.05501 | 0.05622 | 0.05131 | 18,584,777.00 |
| 30 Abr 2024 | 0.05508 | -0.00361 | -6.15% | 0.05834 | 0.05897 | 0.05324 | 23,792,410.00 |
| 29 Abr 2024 | 0.05869 | 0.00015 | 0.26% | 0.058686 | 0.05973 | 0.05627 | 26,677,725.00 |
| 28 Abr 2024 | 0.05854 | -0.00219 | -3.61% | 0.0606 | 0.06214 | 0.0584 | 21,438,766.00 |
| 27 Abr 2024 | 0.06073 | 0.0029 | 5.01% | 0.0579 | 0.062028 | 0.0562 | 21,386,176.00 |
| 26 Abr 2024 | 0.05783 | -0.00108 | -1.83% | 0.05872 | 0.059273 | 0.05707 | 14,962,971.00 |
| 25 Abr 2024 | 0.05891 | 0.00044 | 0.75% | 0.05854 | 0.05947 | 0.05726 | 15,181,624.00 |
| 24 Abr 2024 | 0.05847 | -0.00251 | -4.12% | 0.06091 | 0.0629 | 0.05814 | 19,672,272.00 |
| 23 Abr 2024 | 0.06098 | 0.00115 | 1.92% | 0.06002 | 0.06226 | 0.05893 | 22,343,704.00 |
| 22 Abr 2024 | 0.05983 | 0.00098 | 1.67% | 0.058648 | 0.06041 | 0.0585 | 15,001,383.00 |
| 21 Abr 2024 | 0.05885 | -0.00318 | -5.13% | 0.06227 | 0.06232 | 0.05835 | 25,151,045.00 |
| 20 Abr 2024 | 0.06203 | 0.00182 | 3.02% | 0.06002 | 0.06281 | 0.05899 | 40,953,038.00 |
| 19 Abr 2024 | 0.06021 | 0.00128 | 2.17% | 0.05904 | 0.06183 | 0.055392 | 30,976,223.00 |
| 18 Abr 2024 | 0.05893 | 0.00163 | 2.84% | 0.05717 | 0.0597 | 0.05643 | 20,518,965.00 |
| 17 Abr 2024 | 0.0573 | -0.00082 | -1.41% | 0.0582 | 0.059 | 0.05559 | 23,536,000.00 |
| 16 Abr 2024 | 0.05812 | -0.00006 | -0.10% | 0.05809 | 0.05911 | 0.056 | 24,610,686.00 |
| 15 Abr 2024 | 0.05818 | -0.00105 | -1.77% | 0.05879 | 0.0618 | 0.05676 | 23,928,046.00 |
| 14 Abr 2024 | 0.05923 | 0.00258 | 4.55% | 0.05614 | 0.05946 | 0.05388 | 23,042,522.00 |
| 13 Abr 2024 | 0.05665 | -0.00954 | -14.41% | 0.06605 | 0.06692 | 0.05246 | 35,314,306.00 |
| 12 Abr 2024 | 0.06619 | -0.01105 | -14.31% | 0.07724 | 0.07848 | 0.06305 | 19,935,837.00 |
| 11 Abr 2024 | 0.07724 | -0.00177 | -2.24% | 0.07911 | 0.07983 | 0.07559 | 14,881,255.00 |
| 10 Abr 2024 | 0.07901 | -0.00084 | -1.05% | 0.07986 | 0.08062 | 0.0767 | 18,575,281.00 |
| 09 Abr 2024 | 0.07985 | -0.00471 | -5.57% | 0.08447 | 0.08501 | 0.0794 | 20,051,936.00 |
| 08 Abr 2024 | 0.08456 | -0.00179 | -2.07% | 0.08577 | 0.08924 | 0.083972 | 47,219,547.00 |
| 07 Abr 2024 | 0.08635 | 0.0053 | 6.54% | 0.08106 | 0.09612 | 0.080721 | 85,338,806.00 |
| 06 Abr 2024 | 0.08105 | 0.00149 | 1.87% | 0.07937 | 0.08179 | 0.079183 | 11,536,777.00 |
| 05 Abr 2024 | 0.07956 | -0.00076 | -0.95% | 0.08046 | 0.082359 | 0.07696 | 12,056,166.00 |
| 04 Abr 2024 | 0.08032 | 0.00221 | 2.83% | 0.07803 | 0.08176 | 0.07639 | 14,801,607.00 |
| 03 Abr 2024 | 0.07811 | -0.00113 | -1.43% | 0.07952 | 0.08139 | 0.0768 | 15,531,715.00 |
| 02 Abr 2024 | 0.07924 | -0.00543 | -6.41% | 0.08462 | 0.08462 | 0.0777 | 19,478,923.00 |
| 01 Abr 2024 | 0.08467 | -0.0056 | -6.20% | 0.08989 | 0.09015 | 0.08229 | 17,347,894.00 |
| 31 Mar 2024 | 0.09027 | 0.00379 | 4.38% | 0.08668 | 0.091 | 0.086185 | 18,025,830.00 |
| 30 Mar 2024 | 0.08648 | -0.00279 | -3.13% | 0.08904 | 0.090 | 0.08614 | 17,399,832.00 |
| 29 Mar 2024 | 0.08927 | -0.00232 | -2.53% | 0.09131 | 0.09157 | 0.08798 | 19,444,769.00 |
| 28 Mar 2024 | 0.09159 | 0.00195 | 2.18% | 0.08962 | 0.09284 | 0.08957 | 21,664,594.00 |
| 27 Mar 2024 | 0.08964 | -0.00382 | -4.09% | 0.09327 | 0.09504 | 0.08929 | 23,437,187.00 |
| 26 Mar 2024 | 0.09346 | 0.00055 | 0.59% | 0.09312 | 0.09855 | 0.09217 | 28,117,654.00 |
| 25 Mar 2024 | 0.09291 | 0.0006 | 0.65% | 0.092002 | 0.09464 | 0.08953 | 48,047,903.00 |
| 24 Mar 2024 | 0.09231 | 0.00467 | 5.33% | 0.0873 | 0.09236 | 0.08599 | 21,182,661.00 |
| 23 Mar 2024 | 0.08764 | 0.0021 | 2.45% | 0.08564 | 0.08997 | 0.084416 | 30,332,104.00 |
| 22 Mar 2024 | 0.08554 | 0.00071 | 0.84% | 0.08513 | 0.0884 | 0.08256 | 25,168,392.00 |
| 21 Mar 2024 | 0.08483 | -0.00077 | -0.90% | 0.08572 | 0.08769 | 0.083009 | 23,318,495.00 |
| 20 Mar 2024 | 0.0856 | 0.00613 | 7.71% | 0.080 | 0.08599 | 0.07589 | 23,192,829.00 |
| 19 Mar 2024 | 0.07947 | -0.0055 | -6.47% | 0.08604 | 0.08632 | 0.077768 | 29,506,881.00 |
| 18 Mar 2024 | 0.08497 | -0.00398 | -4.47% | 0.08952 | 0.09148 | 0.08284 | 25,654,134.00 |
| 17 Mar 2024 | 0.08895 | 0.00257 | 2.98% | 0.0875 | 0.091 | 0.082305 | 30,851,663.00 |
| 16 Mar 2024 | 0.08638 | -0.00292 | -3.27% | 0.08928 | 0.098 | 0.08548 | 60,942,830.00 |
| 15 Mar 2024 | 0.0893 | -0.002567 | -2.79% | 0.091815 | 0.09454 | 0.082015 | 37,992,897.00 |
| 14 Mar 2024 | 0.091867 | -0.006603 | -6.71% | 0.098462 | 0.098582 | 0.087548 | 17,976,454.00 |
| 13 Mar 2024 | 0.09847 | 0.00179 | 1.85% | 0.09531 | 0.10272 | 0.09312 | 62,067,354.00 |
| 12 Mar 2024 | 0.09668 | 0.00743 | 8.32% | 0.08965 | 0.0988 | 0.08602 | 60,864,048.00 |
| 11 Mar 2024 | 0.08925 | 0.00306 | 3.55% | 0.08616 | 0.08996 | 0.08369 | 42,306,570.00 |
| 10 Mar 2024 | 0.08619 | -0.00402 | -4.46% | 0.09044 | 0.0914 | 0.08366 | 38,727,913.00 |
| 09 Mar 2024 | 0.09021 | 0.00782 | 9.49% | 0.08253 | 0.0937 | 0.08195 | 57,512,104.00 |
