SUBSSUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.509107 | -0.006832 | -1.32% | 0.515549 | 0.518729 | 0.497265 | 0.00 |
21 May 2024 | 0.51594 | 0.017925 | 3.60% | 0.499069 | 0.521749 | 0.494138 | 0.00 |
20 May 2024 | 0.498015 | 0.080557 | 19.30% | 0.419442 | 0.501204 | 0.398129 | 0.00 |
19 May 2024 | 0.417459 | -0.007594 | -1.79% | 0.424851 | 0.426751 | 0.41608 | 0.00 |
18 May 2024 | 0.425053 | 0.004797 | 1.14% | 0.42051 | 0.428179 | 0.419975 | 0.00 |
17 May 2024 | 0.420256 | 0.019837 | 4.95% | 0.400288 | 0.42413 | 0.399119 | 0.00 |
16 May 2024 | 0.400418 | -0.012834 | -3.11% | 0.413142 | 0.413683 | 0.398021 | 0.00 |
15 May 2024 | 0.413252 | 0.021085 | 5.38% | 0.392605 | 0.413732 | 0.389627 | 0.00 |
14 May 2024 | 0.392167 | -0.00899 | -2.24% | 0.400904 | 0.402545 | 0.389219 | 0.00 |
13 May 2024 | 0.401157 | 0.00258 | 0.65% | 0.419442 | 0.424413 | 0.397507 | 0.00 |
12 May 2024 | 0.398578 | 0.002739 | 0.69% | 0.396312 | 0.401331 | 0.395033 | 0.00 |
11 May 2024 | 0.395839 | -0.000131 | -0.03% | 0.396416 | 0.400154 | 0.393092 | 0.00 |
10 May 2024 | 0.395969 | -0.016921 | -4.10% | 0.412204 | 0.415279 | 0.391877 | 0.00 |
09 May 2024 | 0.41289 | 0.008438 | 2.09% | 0.404769 | 0.415931 | 0.401697 | 0.00 |
08 May 2024 | 0.404452 | -0.006171 | -1.50% | 0.409836 | 0.413252 | 0.399939 | 0.00 |
07 May 2024 | 0.410623 | -0.006864 | -1.64% | 0.417453 | 0.425743 | 0.40927 | 0.00 |
06 May 2024 | 0.417487 | -0.009114 | -2.14% | 0.419442 | 0.436263 | 0.398129 | 0.00 |
05 May 2024 | 0.426601 | 0.002551 | 0.60% | 0.423936 | 0.431281 | 0.418393 | 0.00 |
04 May 2024 | 0.42405 | 0.00157 | 0.37% | 0.421981 | 0.430757 | 0.421276 | 0.00 |
03 May 2024 | 0.42248 | 0.015767 | 3.88% | 0.406704 | 0.425194 | 0.402824 | 0.00 |
02 May 2024 | 0.406713 | 0.001356 | 0.33% | 0.404894 | 0.409851 | 0.39399 | 0.00 |
01 May 2024 | 0.405357 | -0.005741 | -1.40% | 0.409682 | 0.410807 | 0.382871 | 0.00 |
30 Abr 2024 | 0.411098 | -0.026347 | -6.02% | 0.436521 | 0.44201 | 0.396964 | 0.00 |
29 Abr 2024 | 0.437446 | -0.006819 | -1.53% | 0.419442 | 0.439786 | 0.398129 | 0.00 |
28 Abr 2024 | 0.444264 | 0.00163 | 0.37% | 0.442648 | 0.455366 | 0.441946 | 0.00 |
27 Abr 2024 | 0.442635 | 0.017014 | 4.00% | 0.426058 | 0.44624 | 0.419091 | 0.00 |
26 Abr 2024 | 0.42562 | -0.003928 | -0.91% | 0.429268 | 0.430721 | 0.422268 | 0.00 |
25 Abr 2024 | 0.429548 | 0.003045 | 0.71% | 0.42714 | 0.433895 | 0.418011 | 0.00 |
24 Abr 2024 | 0.426503 | -0.011454 | -2.62% | 0.438406 | 0.44787 | 0.422307 | 0.00 |
23 Abr 2024 | 0.437957 | 0.002448 | 0.56% | 0.435329 | 0.443907 | 0.42922 | 0.00 |
22 Abr 2024 | 0.43551 | 0.007254 | 1.69% | 0.419442 | 0.439442 | 0.398129 | 0.00 |
21 Abr 2024 | 0.428255 | -0.000522 | -0.12% | 0.428514 | 0.434872 | 0.424442 | 0.00 |
20 Abr 2024 | 0.428778 | 0.011328 | 2.71% | 0.415638 | 0.431472 | 0.411029 | 0.00 |
19 Abr 2024 | 0.41745 | 0.000195 | 0.05% | 0.416536 | 0.424911 | 0.390621 | 0.00 |
18 Abr 2024 | 0.417256 | 0.011474 | 2.83% | 0.406716 | 0.420994 | 0.402338 | 0.00 |
17 Abr 2024 | 0.405781 | -0.013963 | -3.33% | 0.419442 | 0.424413 | 0.398129 | 0.00 |
16 Abr 2024 | 0.419744 | -0.002242 | -0.53% | 0.421329 | 0.425061 | 0.408145 | 0.00 |
15 Abr 2024 | 0.421986 | -0.008105 | -1.88% | 0.409559 | 0.445222 | 0.391753 | 0.00 |
14 Abr 2024 | 0.430091 | 0.018078 | 4.39% | 0.409241 | 0.43147 | 0.396554 | 0.00 |
13 Abr 2024 | 0.412012 | -0.029253 | -6.63% | 0.439235 | 0.448862 | 0.393057 | 0.00 |
12 Abr 2024 | 0.441266 | -0.035897 | -7.52% | 0.476684 | 0.483333 | 0.426038 | 0.00 |
11 Abr 2024 | 0.477163 | -0.004465 | -0.93% | 0.481071 | 0.491957 | 0.473058 | 0.00 |
10 Abr 2024 | 0.481628 | 0.0042 | 0.88% | 0.476916 | 0.48395 | 0.464948 | 0.00 |
09 Abr 2024 | 0.477428 | -0.025167 | -5.01% | 0.503127 | 0.506696 | 0.471106 | 0.00 |
08 Abr 2024 | 0.502595 | 0.032513 | 6.92% | 0.409559 | 0.506675 | 0.391753 | 0.00 |
07 Abr 2024 | 0.470081 | 0.012604 | 2.76% | 0.456412 | 0.470439 | 0.455299 | 0.00 |
06 Abr 2024 | 0.457478 | 0.005061 | 1.12% | 0.450857 | 0.461762 | 0.450761 | 0.00 |
05 Abr 2024 | 0.452417 | -0.000321 | -0.07% | 0.453123 | 0.455278 | 0.438284 | 0.00 |
04 Abr 2024 | 0.452738 | 0.001299 | 0.29% | 0.449664 | 0.468492 | 0.442896 | 0.00 |
03 Abr 2024 | 0.451438 | 0.005503 | 1.23% | 0.447145 | 0.458113 | 0.436618 | 0.00 |
02 Abr 2024 | 0.445935 | -0.032249 | -6.74% | 0.477029 | 0.477029 | 0.437998 | 0.00 |
01 Abr 2024 | 0.478184 | -0.017378 | -3.51% | 0.409559 | 0.485546 | 0.391753 | 0.00 |
31 Mar 2024 | 0.495562 | 0.018301 | 3.83% | 0.477295 | 0.497037 | 0.477295 | 0.00 |
30 Mar 2024 | 0.477261 | -0.001063 | -0.22% | 0.477722 | 0.485145 | 0.474806 | 0.00 |
29 Mar 2024 | 0.478323 | -0.006589 | -1.36% | 0.484636 | 0.4873 | 0.47263 | 0.00 |
28 Mar 2024 | 0.484912 | 0.009558 | 2.01% | 0.476199 | 0.491317 | 0.471752 | 0.00 |
27 Mar 2024 | 0.475355 | -0.012585 | -2.58% | 0.488055 | 0.498631 | 0.471138 | 0.00 |
26 Mar 2024 | 0.487939 | 0.00075 | 0.15% | 0.487409 | 0.500049 | 0.482847 | 0.00 |
25 Mar 2024 | 0.48719 | 0.017013 | 3.62% | 0.409559 | 0.496456 | 0.391753 | 0.00 |
24 Mar 2024 | 0.470177 | 0.013813 | 3.03% | 0.455264 | 0.472205 | 0.449327 | 0.00 |
23 Mar 2024 | 0.456363 | 0.005043 | 1.12% | 0.452917 | 0.465511 | 0.445194 | 0.00 |
22 Mar 2024 | 0.45132 | -0.023822 | -5.01% | 0.475614 | 0.481676 | 0.443045 | 0.00 |
21 Mar 2024 | 0.475142 | -0.003388 | -0.71% | 0.477142 | 0.487641 | 0.464141 | 0.00 |
20 Mar 2024 | 0.47853 | 0.046819 | 10.84% | 0.429838 | 0.480674 | 0.416992 | 0.00 |
19 Mar 2024 | 0.431711 | -0.047811 | -9.97% | 0.478695 | 0.481046 | 0.429238 | 0.00 |
18 Mar 2024 | 0.479522 | -0.014868 | -3.01% | 0.409559 | 0.495109 | 0.391753 | 0.00 |
17 Mar 2024 | 0.494389 | 0.015493 | 3.24% | 0.482871 | 0.500117 | 0.465756 | 0.00 |
16 Mar 2024 | 0.478896 | -0.030109 | -5.92% | 0.509754 | 0.513963 | 0.47376 | 0.00 |
15 Mar 2024 | 0.509005 | -0.019477 | -3.69% | 0.409559 | 0.516742 | 0.391753 | 0.00 |
14 Mar 2024 | 0.528482 | -0.016619 | -3.05% | 0.544517 | 0.545645 | 0.506468 | 0.00 |
13 Mar 2024 | 0.545101 | 0.004513 | 0.83% | 0.541055 | 0.55494 | 0.536301 | 0.00 |
12 Mar 2024 | 0.540588 | -0.01311 | -2.37% | 0.554204 | 0.55677 | 0.524231 | 0.00 |
11 Mar 2024 | 0.553698 | 0.025099 | 4.75% | 0.409559 | 0.556431 | 0.391753 | 0.00 |
10 Mar 2024 | 0.528599 | -0.00439 | -0.82% | 0.532078 | 0.539865 | 0.51767 | 0.00 |
09 Mar 2024 | 0.532989 | 0.003341 | 0.63% | 0.529531 | 0.537456 | 0.52812 | 0.00 |
08 Mar 2024 | 0.529648 | 0.003994 | 0.76% | 0.52716 | 0.544173 | 0.521119 | 0.00 |
07 Mar 2024 | 0.525654 | 0.006918 | 1.33% | 0.52019 | 0.535946 | 0.50912 | 0.00 |
06 Mar 2024 | 0.518736 | 0.03609 | 7.48% | 0.484314 | 0.530603 | 0.476983 | 0.00 |
05 Mar 2024 | 0.482646 | -0.011449 | -2.32% | 0.494378 | 0.519882 | 0.441373 | 0.00 |
04 Mar 2024 | 0.494094 | 0.020198 | 4.26% | 0.409559 | 0.495524 | 0.391753 | 0.00 |
03 Mar 2024 | 0.473896 | 0.008315 | 1.79% | 0.465393 | 0.475099 | 0.458861 | 0.00 |
02 Mar 2024 | 0.465581 | -0.001479 | -0.32% | 0.466945 | 0.470713 | 0.462739 | 0.00 |
01 Mar 2024 | 0.46706 | 0.010545 | 2.31% | 0.454793 | 0.469344 | 0.454793 | 0.00 |
29 Feb 2024 | 0.456514 | -0.001863 | -0.41% | 0.461936 | 0.478972 | 0.450206 | 0.00 |
28 Feb 2024 | 0.458377 | 0.01739 | 3.94% | 0.441456 | 0.474273 | 0.439807 | 0.00 |
27 Feb 2024 | 0.440987 | 0.008817 | 2.04% | 0.432429 | 0.447411 | 0.431055 | 0.00 |
26 Feb 2024 | 0.43217 | 0.008586 | 2.03% | 0.409559 | 0.435074 | 0.391753 | 0.00 |
25 Feb 2024 | 0.423584 | 0.016712 | 4.11% | 0.407203 | 0.423818 | 0.40619 | 0.00 |
24 Feb 2024 | 0.406871 | 0.009007 | 2.26% | 0.397542 | 0.408599 | 0.395522 | 0.00 |
23 Feb 2024 | 0.397865 | -0.006224 | -1.54% | 0.403871 | 0.40696 | 0.395526 | 0.00 |