Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SISUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.2791 | 0.0089 | 3.29% | 0.2702 | 0.2809 | 0.2675 | 948,158.00 |
| 23 May 2024 | 0.2702 | -0.0056 | -2.03% | 0.2764 | 0.285 | 0.2653 | 602,447.00 |
| 22 May 2024 | 0.2758 | -0.0164 | -5.61% | 0.2933 | 0.2946 | 0.2755 | 785,441.00 |
| 21 May 2024 | 0.2922 | -0.0232 | -7.36% | 0.3146 | 0.3226 | 0.290 | 1,258,491.00 |
| 20 May 2024 | 0.3154 | 0.0024 | 0.77% | 0.313 | 0.3205 | 0.2995 | 913,330.00 |
| 19 May 2024 | 0.313 | -0.0039 | -1.23% | 0.3174 | 0.3324 | 0.3106 | 442,084.00 |
| 18 May 2024 | 0.3169 | 0.0025 | 0.80% | 0.3122 | 0.3203 | 0.3097 | 362,863.00 |
| 17 May 2024 | 0.3144 | 0.0081 | 2.64% | 0.306 | 0.3173 | 0.3042 | 450,124.00 |
| 16 May 2024 | 0.3063 | -0.0021 | -0.68% | 0.3088 | 0.3142 | 0.3005 | 453,727.00 |
| 15 May 2024 | 0.3084 | 0.0072 | 2.39% | 0.3012 | 0.3131 | 0.2977 | 488,225.00 |
| 14 May 2024 | 0.3012 | -0.0037 | -1.21% | 0.3048 | 0.307 | 0.2988 | 392,260.00 |
| 13 May 2024 | 0.3049 | 0.0032 | 1.06% | 0.3016 | 0.3081 | 0.2989 | 359,668.00 |
| 12 May 2024 | 0.3017 | -0.0001 | -0.03% | 0.3009 | 0.307 | 0.2994 | 105,910.00 |
| 11 May 2024 | 0.3018 | -0.0007 | -0.23% | 0.3024 | 0.3044 | 0.2986 | 420,770.00 |
| 10 May 2024 | 0.3025 | -0.0032 | -1.05% | 0.3074 | 0.3093 | 0.2996 | 477,866.00 |
| 09 May 2024 | 0.3057 | -0.0073 | -2.33% | 0.3129 | 0.3171 | 0.2918 | 1,343,628.00 |
| 08 May 2024 | 0.313 | -0.0332 | -9.59% | 0.3458 | 0.3472 | 0.3125 | 582,082.00 |
| 07 May 2024 | 0.3462 | -0.0016 | -0.46% | 0.3479 | 0.3513 | 0.3399 | 151,485.00 |
| 06 May 2024 | 0.3478 | 0.0041 | 1.19% | 0.3437 | 0.3523 | 0.3399 | 211,661.00 |
| 05 May 2024 | 0.3437 | -0.0003 | -0.09% | 0.3435 | 0.3466 | 0.3383 | 198,689.00 |
| 04 May 2024 | 0.344 | 0.0053 | 1.56% | 0.3395 | 0.3451 | 0.3366 | 203,668.00 |
| 03 May 2024 | 0.3387 | 0.0183 | 5.71% | 0.3225 | 0.3399 | 0.3145 | 307,671.00 |
| 02 May 2024 | 0.3204 | -0.0022 | -0.68% | 0.3205 | 0.327 | 0.3162 | 232,398.00 |
| 01 May 2024 | 0.3226 | -0.0074 | -2.24% | 0.3295 | 0.3346 | 0.3095 | 466,423.00 |
| 30 Abr 2024 | 0.330 | -0.0026 | -0.78% | 0.3342 | 0.3364 | 0.3171 | 411,413.00 |
| 29 Abr 2024 | 0.3326 | -0.0118 | -3.43% | 0.3441 | 0.346 | 0.330 | 696,238.00 |
| 28 Abr 2024 | 0.3444 | -0.0039 | -1.12% | 0.3485 | 0.3512 | 0.3429 | 385,534.00 |
| 27 Abr 2024 | 0.3483 | -0.0021 | -0.60% | 0.3499 | 0.3564 | 0.343 | 817,496.00 |
| 26 Abr 2024 | 0.3504 | -0.0004 | -0.11% | 0.3508 | 0.3543 | 0.343 | 359,725.00 |
| 25 Abr 2024 | 0.3508 | 0.0057 | 1.65% | 0.346 | 0.364 | 0.3437 | 91,684.00 |
| 24 Abr 2024 | 0.3451 | -0.0085 | -2.40% | 0.3518 | 0.3669 | 0.3429 | 428,343.00 |
| 23 Abr 2024 | 0.3536 | -0.0166 | -4.48% | 0.3716 | 0.3735 | 0.3504 | 436,827.00 |
| 22 Abr 2024 | 0.3702 | 0.0184 | 5.23% | 0.3523 | 0.3748 | 0.3505 | 637,888.00 |
| 21 Abr 2024 | 0.3518 | -0.0082 | -2.28% | 0.359 | 0.3638 | 0.350 | 392,324.00 |
| 20 Abr 2024 | 0.360 | -0.014 | -3.74% | 0.3689 | 0.380 | 0.3503 | 401,828.00 |
| 19 Abr 2024 | 0.374 | 0.0493 | 15.18% | 0.327 | 0.3779 | 0.3187 | 694,530.00 |
| 18 Abr 2024 | 0.3247 | -0.0081 | -2.43% | 0.3328 | 0.3379 | 0.3189 | 500,698.00 |
| 17 Abr 2024 | 0.3328 | 0.0078 | 2.40% | 0.323 | 0.3442 | 0.3171 | 549,563.00 |
| 16 Abr 2024 | 0.325 | -0.0068 | -2.05% | 0.3318 | 0.3364 | 0.3142 | 621,455.00 |
| 15 Abr 2024 | 0.3318 | -0.0473 | -12.48% | 0.3779 | 0.3838 | 0.3258 | 716,038.00 |
| 14 Abr 2024 | 0.3791 | 0.0493 | 14.95% | 0.3321 | 0.4076 | 0.320 | 926,519.00 |
| 13 Abr 2024 | 0.3298 | -0.0411 | -11.08% | 0.3699 | 0.3704 | 0.3153 | 869,093.00 |
| 12 Abr 2024 | 0.3709 | -0.0288 | -7.21% | 0.4003 | 0.4114 | 0.361 | 587,249.00 |
| 11 Abr 2024 | 0.3997 | -0.0114 | -2.77% | 0.4107 | 0.4171 | 0.3939 | 435,928.00 |
| 10 Abr 2024 | 0.4111 | -0.0144 | -3.38% | 0.4247 | 0.4373 | 0.3989 | 675,942.00 |
| 09 Abr 2024 | 0.4255 | -0.0077 | -1.78% | 0.4309 | 0.4531 | 0.4144 | 525,380.00 |
| 08 Abr 2024 | 0.4332 | 0.0271 | 6.67% | 0.406 | 0.438 | 0.3984 | 681,357.00 |
| 07 Abr 2024 | 0.4061 | -0.0183 | -4.31% | 0.4245 | 0.4252 | 0.390 | 887,770.00 |
| 06 Abr 2024 | 0.4244 | 0.0243 | 6.07% | 0.4005 | 0.4324 | 0.3917 | 700,416.00 |
| 05 Abr 2024 | 0.4001 | -0.0076 | -1.86% | 0.4081 | 0.4215 | 0.3929 | 931,504.00 |
| 04 Abr 2024 | 0.4077 | -0.071 | -14.83% | 0.4815 | 0.4836 | 0.4036 | 1,419,328.00 |
| 03 Abr 2024 | 0.4787 | 0.0109 | 2.33% | 0.4683 | 0.5046 | 0.4609 | 820,934.00 |
| 02 Abr 2024 | 0.4678 | -0.0406 | -7.99% | 0.5096 | 0.5199 | 0.4388 | 1,223,443.00 |
| 01 Abr 2024 | 0.5084 | -0.0126 | -2.42% | 0.5202 | 0.5472 | 0.4886 | 722,243.00 |
| 31 Mar 2024 | 0.521 | 0.0452 | 9.50% | 0.474 | 0.5301 | 0.4611 | 746,900.00 |
| 30 Mar 2024 | 0.4758 | -0.0266 | -5.29% | 0.4984 | 0.5042 | 0.4708 | 426,272.00 |
| 29 Mar 2024 | 0.5024 | 0.0029 | 0.58% | 0.4988 | 0.545 | 0.490 | 1,262,728.00 |
| 28 Mar 2024 | 0.4995 | 0.0358 | 7.72% | 0.4653 | 0.5019 | 0.4572 | 832,201.00 |
| 27 Mar 2024 | 0.4637 | -0.0189 | -3.92% | 0.4829 | 0.5076 | 0.452 | 872,425.00 |
| 26 Mar 2024 | 0.4826 | -0.0257 | -5.06% | 0.507 | 0.520 | 0.470 | 1,097,174.00 |
| 25 Mar 2024 | 0.5083 | 0.0631 | 14.17% | 0.4454 | 0.5178 | 0.4316 | 1,597,053.00 |
| 24 Mar 2024 | 0.4452 | 0.0146 | 3.39% | 0.4307 | 0.4764 | 0.4282 | 1,572,685.00 |
| 23 Mar 2024 | 0.4306 | 0.0378 | 9.62% | 0.3891 | 0.4476 | 0.3745 | 1,004,971.00 |
| 22 Mar 2024 | 0.3928 | -0.006 | -1.50% | 0.3985 | 0.439 | 0.3763 | 2,026,191.00 |
| 21 Mar 2024 | 0.3988 | -0.0552 | -12.16% | 0.4529 | 0.4595 | 0.3933 | 1,410,644.00 |
| 20 Mar 2024 | 0.454 | 0.0568 | 14.30% | 0.3996 | 0.4578 | 0.3704 | 1,708,093.00 |
| 19 Mar 2024 | 0.3972 | -0.0189 | -4.54% | 0.4181 | 0.4885 | 0.3768 | 2,743,061.00 |
| 18 Mar 2024 | 0.4161 | -0.073 | -14.93% | 0.4929 | 0.510 | 0.4138 | 2,916,698.00 |
| 17 Mar 2024 | 0.4891 | 0.0397 | 8.83% | 0.4515 | 0.550 | 0.403 | 3,371,588.00 |
| 16 Mar 2024 | 0.4494 | -0.0317 | -6.59% | 0.4874 | 0.5021 | 0.4428 | 1,467,050.00 |
| 15 Mar 2024 | 0.4811 | -0.0606 | -11.19% | 0.5434 | 0.5502 | 0.4672 | 2,597,079.00 |
| 14 Mar 2024 | 0.5417 | -0.0117 | -2.11% | 0.5567 | 0.5579 | 0.5044 | 1,244,594.00 |
| 13 Mar 2024 | 0.5534 | -0.0016 | -0.29% | 0.556 | 0.5849 | 0.5279 | 1,329,786.00 |
| 12 Mar 2024 | 0.555 | 0.0372 | 7.18% | 0.5174 | 0.5799 | 0.4863 | 1,901,400.00 |
| 11 Mar 2024 | 0.5178 | 0.0346 | 7.16% | 0.4838 | 0.5264 | 0.4594 | 1,699,974.00 |
| 10 Mar 2024 | 0.4832 | -0.045 | -8.52% | 0.5282 | 0.5444 | 0.4721 | 1,212,605.00 |
| 09 Mar 2024 | 0.5282 | 0.0727 | 15.96% | 0.4562 | 0.5311 | 0.455 | 221,719.00 |
| 08 Mar 2024 | 0.4555 | 0.0202 | 4.64% | 0.436 | 0.4673 | 0.4333 | 748,193.00 |
| 07 Mar 2024 | 0.4353 | 0.0129 | 3.05% | 0.4223 | 0.442 | 0.4069 | 900,538.00 |
| 06 Mar 2024 | 0.4224 | 0.0086 | 2.08% | 0.4132 | 0.4329 | 0.3871 | 1,041,143.00 |
| 05 Mar 2024 | 0.4138 | -0.0346 | -7.72% | 0.4469 | 0.4646 | 0.402 | 1,438,725.00 |
| 04 Mar 2024 | 0.4484 | -0.0257 | -5.42% | 0.4779 | 0.483 | 0.4341 | 1,263,594.00 |
| 03 Mar 2024 | 0.4741 | 0.0196 | 4.31% | 0.4542 | 0.490 | 0.4365 | 1,481,328.00 |
| 02 Mar 2024 | 0.4545 | 0.0438 | 10.66% | 0.411 | 0.4669 | 0.4067 | 1,070,758.00 |
| 01 Mar 2024 | 0.4107 | 0.0144 | 3.63% | 0.3943 | 0.4262 | 0.3742 | 1,283,286.00 |
| 29 Feb 2024 | 0.3963 | 0.0223 | 5.96% | 0.3751 | 0.410 | 0.360 | 1,850,569.00 |
| 28 Feb 2024 | 0.374 | -0.0298 | -7.38% | 0.4035 | 0.4502 | 0.360 | 2,498,189.00 |
| 27 Feb 2024 | 0.4038 | 0.0137 | 3.51% | 0.3904 | 0.4056 | 0.3826 | 754,329.00 |
| 26 Feb 2024 | 0.3901 | 0.0152 | 4.05% | 0.3739 | 0.4052 | 0.3681 | 745,008.00 |
| 25 Feb 2024 | 0.3749 | -0.0096 | -2.50% | 0.3853 | 0.4001 | 0.3708 | 591,917.00 |
| 24 Feb 2024 | 0.3845 | -0.0109 | -2.76% | 0.3967 | 0.4229 | 0.381 | 1,007,714.00 |
