Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SYSUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.1852 | -0.0152 | -7.58% | 0.2006 | 0.203 | 0.1839 | 9,730,357.00 |
| 21 May 2024 | 0.2004 | 0.0064 | 3.30% | 0.1939 | 0.2025 | 0.1858 | 9,280,657.00 |
| 20 May 2024 | 0.194 | 0.0153 | 8.56% | 0.1791 | 0.195 | 0.1755 | 8,838,280.00 |
| 19 May 2024 | 0.1787 | -0.0103 | -5.45% | 0.1885 | 0.1912 | 0.17745 | 5,713,535.00 |
| 18 May 2024 | 0.189 | -0.0023 | -1.20% | 0.1913 | 0.1942 | 0.1872 | 8,840,278.00 |
| 17 May 2024 | 0.1913 | -0.0023 | -1.19% | 0.1937 | 0.2019 | 0.1901 | 15,717,458.00 |
| 16 May 2024 | 0.1936 | -0.005 | -2.52% | 0.1983 | 0.2014 | 0.1876 | 10,740,578.00 |
| 15 May 2024 | 0.1986 | 0.013 | 7.00% | 0.1852 | 0.2002 | 0.1822 | 11,093,464.00 |
| 14 May 2024 | 0.1856 | -0.0045 | -2.37% | 0.190 | 0.1916 | 0.1785 | 9,196,674.00 |
| 13 May 2024 | 0.1901 | -0.0001 | -0.05% | 0.1924 | 0.1943 | 0.1799 | 6,828,652.00 |
| 12 May 2024 | 0.1902 | 0.00263 | 1.40% | 0.1877 | 0.19591 | 0.1872 | 5,605,428.00 |
| 11 May 2024 | 0.18757 | 0.00077 | 0.41% | 0.187 | 0.1966 | 0.18651 | 4,708,638.00 |
| 10 May 2024 | 0.1868 | -0.0059 | -3.06% | 0.1934 | 0.2012 | 0.1854 | 8,161,920.00 |
| 09 May 2024 | 0.1927 | 0.0049 | 2.61% | 0.188 | 0.195 | 0.18189 | 6,964,373.00 |
| 08 May 2024 | 0.1878 | -0.0052 | -2.69% | 0.193 | 0.1945 | 0.1859 | 7,837,374.00 |
| 07 May 2024 | 0.193 | -0.0095 | -4.69% | 0.2027 | 0.2115 | 0.1922 | 7,789,357.00 |
| 06 May 2024 | 0.2025 | 0.00 | 0.00% | 0.2039 | 0.2121 | 0.1984 | 12,675,779.00 |
| 05 May 2024 | 0.2025 | 0.0005 | 0.25% | 0.2016 | 0.2041 | 0.1937 | 8,450,600.00 |
| 04 May 2024 | 0.202 | -0.0007 | -0.35% | 0.2031 | 0.2062 | 0.1969 | 9,498,425.00 |
| 03 May 2024 | 0.2027 | 0.0084 | 4.32% | 0.194 | 0.205 | 0.1916 | 13,298,771.00 |
| 02 May 2024 | 0.1943 | 0.004 | 2.10% | 0.1895 | 0.1981 | 0.1838 | 8,480,349.00 |
| 01 May 2024 | 0.1903 | -0.007 | -3.55% | 0.1961 | 0.19847 | 0.1798 | 8,448,828.00 |
| 30 Abr 2024 | 0.1973 | -0.016 | -7.50% | 0.213 | 0.2166 | 0.18482 | 10,567,992.00 |
| 29 Abr 2024 | 0.2133 | -0.0038 | -1.75% | 0.2176 | 0.2193 | 0.2023 | 11,958,640.00 |
| 28 Abr 2024 | 0.2171 | -0.003 | -1.36% | 0.2211 | 0.2302 | 0.2133 | 4,469,694.00 |
| 27 Abr 2024 | 0.2201 | -0.0025 | -1.12% | 0.2218 | 0.226 | 0.2148 | 6,457,897.00 |
| 26 Abr 2024 | 0.2226 | -0.0108 | -4.63% | 0.2329 | 0.2372 | 0.2216 | 7,767,790.00 |
| 25 Abr 2024 | 0.2334 | 0.006 | 2.64% | 0.22733 | 0.2378 | 0.2259 | 6,098,793.00 |
| 24 Abr 2024 | 0.2274 | -0.0107 | -4.49% | 0.2384 | 0.2426 | 0.225 | 10,391,382.00 |
| 23 Abr 2024 | 0.2381 | -0.0118 | -4.72% | 0.2507 | 0.2546 | 0.2354 | 10,774,634.00 |
| 22 Abr 2024 | 0.2499 | -0.0003 | -0.12% | 0.2505 | 0.2577 | 0.2449 | 9,466,167.00 |
| 21 Abr 2024 | 0.2502 | 0.0066 | 2.71% | 0.2433 | 0.2644 | 0.24068 | 26,251,532.00 |
| 20 Abr 2024 | 0.2436 | 0.0144 | 6.28% | 0.2272 | 0.350 | 0.2249 | 136,230,562.00 |
| 19 Abr 2024 | 0.2292 | 0.010 | 4.56% | 0.2188 | 0.2358 | 0.2001 | 11,068,895.00 |
| 18 Abr 2024 | 0.2192 | 0.0091 | 4.33% | 0.2106 | 0.22409 | 0.2015 | 7,855,332.00 |
| 17 Abr 2024 | 0.2101 | -0.0109 | -4.93% | 0.2201 | 0.2261 | 0.2057 | 7,879,522.00 |
| 16 Abr 2024 | 0.221 | 0.0051 | 2.36% | 0.2185 | 0.2331 | 0.2082 | 8,658,483.00 |
| 15 Abr 2024 | 0.2159 | -0.0115 | -5.06% | 0.2266 | 0.236 | 0.2075 | 10,981,133.00 |
| 14 Abr 2024 | 0.2274 | 0.0176 | 8.39% | 0.2083 | 0.24989 | 0.1924 | 16,103,873.00 |
| 13 Abr 2024 | 0.2098 | -0.0253 | -10.76% | 0.2347 | 0.2399 | 0.1861 | 12,570,020.00 |
| 12 Abr 2024 | 0.2351 | -0.0332 | -12.37% | 0.2676 | 0.2734 | 0.2238 | 12,095,374.00 |
| 11 Abr 2024 | 0.2683 | -0.0052 | -1.90% | 0.2738 | 0.274 | 0.26668 | 5,165,274.00 |
| 10 Abr 2024 | 0.2735 | -0.0007 | -0.26% | 0.274 | 0.27849 | 0.265 | 10,709,128.00 |
| 09 Abr 2024 | 0.2742 | -0.0169 | -5.81% | 0.2905 | 0.2938 | 0.2734 | 11,456,026.00 |
| 08 Abr 2024 | 0.2911 | -0.0117 | -3.86% | 0.3038 | 0.3105 | 0.2901 | 7,851,564.00 |
| 07 Abr 2024 | 0.3028 | 0.0163 | 5.69% | 0.2854 | 0.3056 | 0.2801 | 8,308,622.00 |
| 06 Abr 2024 | 0.2865 | 0.0139 | 5.10% | 0.2725 | 0.2894 | 0.2694 | 5,324,497.00 |
| 05 Abr 2024 | 0.2726 | -0.0178 | -6.13% | 0.2915 | 0.304 | 0.2686 | 10,001,265.00 |
| 04 Abr 2024 | 0.2904 | 0.021 | 7.80% | 0.2687 | 0.2948 | 0.26285 | 8,873,626.00 |
| 03 Abr 2024 | 0.2694 | 0.0007 | 0.26% | 0.2693 | 0.28424 | 0.26116 | 8,692,868.00 |
| 02 Abr 2024 | 0.2687 | -0.0339 | -11.20% | 0.2992 | 0.2993 | 0.26294 | 11,797,376.00 |
| 01 Abr 2024 | 0.3026 | -0.0216 | -6.66% | 0.3229 | 0.3268 | 0.280 | 17,211,604.00 |
| 31 Mar 2024 | 0.3242 | 0.0282 | 9.53% | 0.2962 | 0.3895 | 0.2948 | 44,983,296.00 |
| 30 Mar 2024 | 0.296 | 0.0069 | 2.39% | 0.2889 | 0.3224 | 0.286 | 20,714,072.00 |
| 29 Mar 2024 | 0.2891 | 0.001 | 0.35% | 0.2884 | 0.294 | 0.27247 | 10,377,707.00 |
| 28 Mar 2024 | 0.2881 | 0.0255 | 9.71% | 0.2649 | 0.2926 | 0.2596 | 14,226,010.00 |
| 27 Mar 2024 | 0.2626 | -0.0173 | -6.18% | 0.2802 | 0.2825 | 0.2597 | 14,646,520.00 |
| 26 Mar 2024 | 0.2799 | -0.0118 | -4.05% | 0.2924 | 0.2973 | 0.2655 | 12,420,349.00 |
| 25 Mar 2024 | 0.2917 | 0.0086 | 3.04% | 0.2843 | 0.303 | 0.27775 | 59,067,465.00 |
| 24 Mar 2024 | 0.2831 | 0.014 | 5.20% | 0.2691 | 0.2857 | 0.2632 | 11,088,710.00 |
| 23 Mar 2024 | 0.2691 | 0.0153 | 6.03% | 0.2554 | 0.327 | 0.2481 | 51,916,800.00 |
| 22 Mar 2024 | 0.2538 | 0.00142 | 0.56% | 0.2522 | 0.2605 | 0.2422 | 9,715,895.00 |
| 21 Mar 2024 | 0.25238 | 0.00648 | 2.64% | 0.2457 | 0.26162 | 0.2444 | 9,368,213.00 |
| 20 Mar 2024 | 0.2459 | 0.0246 | 11.12% | 0.2205 | 0.2512 | 0.212 | 13,787,880.00 |
| 19 Mar 2024 | 0.2213 | -0.0363 | -14.09% | 0.2595 | 0.2608 | 0.216 | 20,290,992.00 |
| 18 Mar 2024 | 0.2576 | -0.0206 | -7.40% | 0.2772 | 0.2797 | 0.2493 | 9,477,292.00 |
| 17 Mar 2024 | 0.2782 | 0.0187 | 7.21% | 0.2616 | 0.28638 | 0.2495 | 11,537,183.00 |
| 16 Mar 2024 | 0.2595 | -0.0326 | -11.16% | 0.2931 | 0.3111 | 0.2542 | 13,321,049.00 |
| 15 Mar 2024 | 0.2921 | -0.03047 | -9.45% | 0.3233 | 0.3278 | 0.262 | 25,896,555.00 |
| 14 Mar 2024 | 0.32257 | -0.01263 | -3.77% | 0.33642 | 0.3398 | 0.30121 | 7,394,176.00 |
| 13 Mar 2024 | 0.3352 | 0.00736 | 2.24% | 0.3256 | 0.35051 | 0.3125 | 17,869,069.00 |
| 12 Mar 2024 | 0.32784 | -0.00936 | -2.78% | 0.3339 | 0.3543 | 0.2912 | 31,878,657.00 |
| 11 Mar 2024 | 0.3372 | 0.06561 | 24.16% | 0.2732 | 0.3899 | 0.2687 | 91,183,761.00 |
| 10 Mar 2024 | 0.27159 | -0.00188 | -0.69% | 0.2685 | 0.27919 | 0.26118 | 12,723,749.00 |
| 09 Mar 2024 | 0.27347 | 0.01207 | 4.62% | 0.2652 | 0.29592 | 0.2423 | 23,824,108.00 |
| 08 Mar 2024 | 0.2614 | 0.010 | 3.98% | 0.2512 | 0.263 | 0.2414 | 13,531,120.00 |
| 07 Mar 2024 | 0.2514 | 0.0078 | 3.20% | 0.2428 | 0.2556 | 0.23441 | 13,408,339.00 |
| 06 Mar 2024 | 0.2436 | 0.00535 | 2.25% | 0.2452 | 0.265 | 0.229 | 17,640,986.00 |
| 05 Mar 2024 | 0.23825 | -0.00695 | -2.83% | 0.245 | 0.2707 | 0.2259 | 25,643,363.00 |
| 04 Mar 2024 | 0.2452 | -0.0166 | -6.34% | 0.2616 | 0.275 | 0.2427 | 29,523,423.00 |
| 03 Mar 2024 | 0.2618 | 0.0151 | 6.12% | 0.2453 | 0.3096 | 0.24127 | 91,839,315.00 |
| 02 Mar 2024 | 0.2467 | 0.052 | 26.71% | 0.1949 | 0.2495 | 0.1843 | 63,890,645.00 |
| 01 Mar 2024 | 0.1947 | 0.01091 | 5.94% | 0.182 | 0.1997 | 0.1783 | 18,793,743.00 |
| 29 Feb 2024 | 0.18379 | -0.01221 | -6.23% | 0.1951 | 0.2098 | 0.1773 | 30,962,647.00 |
| 28 Feb 2024 | 0.196 | 0.036 | 22.50% | 0.1612 | 0.208 | 0.1584 | 72,528,227.00 |
| 27 Feb 2024 | 0.160 | -0.0065 | -3.90% | 0.1659 | 0.1732 | 0.1413 | 24,745,693.00 |
| 26 Feb 2024 | 0.1665 | 0.0133 | 8.68% | 0.1536 | 0.168 | 0.1479 | 23,444,746.00 |
| 25 Feb 2024 | 0.1532 | 0.008 | 5.51% | 0.1449 | 0.1564 | 0.1436 | 18,779,306.00 |
| 24 Feb 2024 | 0.1452 | 0.0037 | 2.61% | 0.1419 | 0.1465 | 0.1385 | 7,271,179.00 |
| 23 Feb 2024 | 0.1415 | -0.0021 | -1.46% | 0.1438 | 0.1452 | 0.13871 | 9,208,733.00 |
