Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TLOSUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.22944 | 0.01358 | 6.29% | 0.2159 | 0.24063 | 0.2135 | 3,273,650.00 |
| 13 Jun 2024 | 0.21586 | -0.006429 | -2.89% | 0.2217 | 0.22393 | 0.21501 | 3,778,178.00 |
| 12 Jun 2024 | 0.222289 | -0.060011 | -21.26% | 0.213178 | 0.2833 | 0.2103 | 4,955,907.00 |
| 11 Jun 2024 | 0.2823 | 0.03821 | 15.65% | 0.24429 | 0.2925 | 0.20677 | 4,402,259.00 |
| 10 Jun 2024 | 0.24409 | -0.04771 | -16.35% | 0.2517 | 0.2926 | 0.24358 | 4,902,947.00 |
| 09 Jun 2024 | 0.2918 | 0.0004 | 0.14% | 0.2911 | 0.2924 | 0.24507 | 4,093,015.00 |
| 08 Jun 2024 | 0.2914 | 0.0012 | 0.41% | 0.2903 | 0.2924 | 0.2582 | 4,497,397.00 |
| 07 Jun 2024 | 0.2902 | 0.01978 | 7.31% | 0.27047 | 0.292 | 0.259752 | 4,130,575.00 |
| 06 Jun 2024 | 0.27042 | -0.03148 | -10.43% | 0.3013 | 0.3024 | 0.26559 | 3,954,626.00 |
| 05 Jun 2024 | 0.3019 | 0.036 | 13.54% | 0.2658 | 0.3038 | 0.26389 | 2,514,393.00 |
| 04 Jun 2024 | 0.2659 | 0.0047 | 1.80% | 0.26105 | 0.2771 | 0.25944 | 2,889,620.00 |
| 03 Jun 2024 | 0.2612 | -0.00148 | -0.56% | 0.26224 | 0.2695 | 0.25571 | 3,839,478.00 |
| 02 Jun 2024 | 0.26268 | -0.00412 | -1.54% | 0.267 | 0.2678 | 0.26165 | 4,770,160.00 |
| 01 Jun 2024 | 0.2668 | -0.008286 | -3.01% | 0.2754 | 0.27834 | 0.26395 | 4,637,963.00 |
| 31 May 2024 | 0.275086 | -0.002124 | -0.77% | 0.2834 | 0.285 | 0.27242 | 3,958,456.00 |
| 30 May 2024 | 0.27721 | -0.01339 | -4.61% | 0.2907 | 0.2925 | 0.2739 | 4,839,766.00 |
| 29 May 2024 | 0.2906 | -0.0029 | -0.99% | 0.2941 | 0.29653 | 0.2889 | 4,306,745.00 |
| 28 May 2024 | 0.2935 | -0.00563 | -1.88% | 0.3008 | 0.302 | 0.28641 | 3,300,968.00 |
| 27 May 2024 | 0.29913 | -0.00077 | -0.26% | 0.29966 | 0.30332 | 0.29765 | 2,724,276.00 |
| 26 May 2024 | 0.2999 | -0.0063 | -2.06% | 0.30495 | 0.3079 | 0.2993 | 3,600,378.00 |
| 25 May 2024 | 0.3062 | -0.0079 | -2.52% | 0.3053 | 0.317 | 0.30017 | 3,625,222.00 |
| 24 May 2024 | 0.3141 | -0.000303 | -0.10% | 0.3169 | 0.3184 | 0.29974 | 3,874,560.00 |
| 23 May 2024 | 0.314403 | -0.004397 | -1.38% | 0.31846 | 0.3237 | 0.31005 | 3,383,185.00 |
| 22 May 2024 | 0.3188 | -0.0038 | -1.18% | 0.3222 | 0.32421 | 0.31226 | 3,773,587.00 |
| 21 May 2024 | 0.3226 | 0.0037 | 1.16% | 0.319602 | 0.32868 | 0.31494 | 4,237,295.00 |
| 20 May 2024 | 0.3189 | 0.017 | 5.63% | 0.301 | 0.32098 | 0.29188 | 4,110,164.00 |
| 19 May 2024 | 0.3019 | -0.0072 | -2.33% | 0.30962 | 0.31298 | 0.2952 | 3,664,977.00 |
| 18 May 2024 | 0.3091 | 0.0051 | 1.68% | 0.3047 | 0.31906 | 0.30061 | 3,387,926.00 |
| 17 May 2024 | 0.304 | 0.0022 | 0.73% | 0.30226 | 0.30911 | 0.29842 | 3,889,334.00 |
| 16 May 2024 | 0.3018 | -0.0028 | -0.92% | 0.3041 | 0.31052 | 0.29708 | 3,220,649.00 |
| 15 May 2024 | 0.3046 | 0.0043 | 1.43% | 0.3036 | 0.307 | 0.29301 | 3,671,282.00 |
| 14 May 2024 | 0.3003 | -0.0008 | -0.27% | 0.3005 | 0.31461 | 0.29708 | 3,408,758.00 |
| 13 May 2024 | 0.3011 | 0.0119 | 4.11% | 0.2888 | 0.32079 | 0.28277 | 2,947,004.00 |
| 12 May 2024 | 0.2892 | -0.00121 | -0.42% | 0.2907 | 0.29295 | 0.28687 | 4,052,818.00 |
| 11 May 2024 | 0.29041 | 0.00261 | 0.91% | 0.28755 | 0.29632 | 0.28667 | 3,719,914.00 |
| 10 May 2024 | 0.2878 | -0.00813 | -2.75% | 0.2952 | 0.29844 | 0.28422 | 3,679,080.00 |
| 09 May 2024 | 0.29593 | 0.00586 | 2.02% | 0.29045 | 0.29989 | 0.28811 | 3,884,191.00 |
| 08 May 2024 | 0.29007 | -0.0103 | -3.43% | 0.3022 | 0.30585 | 0.28444 | 3,683,492.00 |
| 07 May 2024 | 0.30037 | -0.01323 | -4.22% | 0.3125 | 0.3153 | 0.29452 | 2,039,456.00 |
| 06 May 2024 | 0.3136 | -0.01963 | -5.89% | 0.3418 | 0.3428 | 0.30791 | 3,196,799.00 |
| 05 May 2024 | 0.33323 | -0.01447 | -4.16% | 0.34805 | 0.351 | 0.32572 | 2,637,311.00 |
| 04 May 2024 | 0.3477 | -0.00939 | -2.63% | 0.35625 | 0.36181 | 0.34506 | 2,731,450.00 |
| 03 May 2024 | 0.35709 | 0.01519 | 4.44% | 0.34193 | 0.3706 | 0.3397 | 3,338,737.00 |
| 02 May 2024 | 0.3419 | 0.0058 | 1.73% | 0.33683 | 0.35452 | 0.32174 | 3,626,093.00 |
| 01 May 2024 | 0.3361 | 0.0069 | 2.10% | 0.32939 | 0.34046 | 0.30878 | 3,651,609.00 |
| 30 Abr 2024 | 0.3292 | -0.0124 | -3.63% | 0.3415 | 0.343 | 0.31719 | 3,796,427.00 |
| 29 Abr 2024 | 0.3416 | -0.01443 | -4.05% | 0.357 | 0.3603 | 0.33041 | 6,212,468.00 |
| 28 Abr 2024 | 0.35603 | -0.00157 | -0.44% | 0.35457 | 0.36295 | 0.35007 | 3,217,702.00 |
| 27 Abr 2024 | 0.3576 | 0.00116 | 0.33% | 0.3575 | 0.36122 | 0.3465 | 4,344,932.00 |
| 26 Abr 2024 | 0.35644 | -0.02326 | -6.13% | 0.37959 | 0.3819 | 0.35456 | 2,649,824.00 |
| 25 Abr 2024 | 0.3797 | -0.00148 | -0.39% | 0.3814 | 0.38647 | 0.37012 | 3,731,787.00 |
| 24 Abr 2024 | 0.38118 | -0.01412 | -3.57% | 0.39484 | 0.40449 | 0.37814 | 3,677,198.00 |
| 23 Abr 2024 | 0.3953 | -0.004 | -1.00% | 0.3989 | 0.403 | 0.38904 | 2,977,247.00 |
| 22 Abr 2024 | 0.3993 | 0.03743 | 10.34% | 0.3617 | 0.552207 | 0.35824 | 6,091,352.00 |
| 21 Abr 2024 | 0.36187 | 0.03077 | 9.29% | 0.3316 | 0.40075 | 0.3279 | 4,612,250.00 |
| 20 Abr 2024 | 0.3311 | -0.0065 | -1.93% | 0.3383 | 0.3431 | 0.32457 | 5,015,715.00 |
| 19 Abr 2024 | 0.3376 | 0.0144 | 4.46% | 0.3234 | 0.34772 | 0.30854 | 5,597,618.00 |
| 18 Abr 2024 | 0.3232 | 0.0316 | 10.84% | 0.2916 | 0.3519 | 0.28443 | 5,138,461.00 |
| 17 Abr 2024 | 0.2916 | 0.01697 | 6.18% | 0.27448 | 0.3299 | 0.2719 | 5,433,450.00 |
| 16 Abr 2024 | 0.27463 | 0.00193 | 0.71% | 0.2742 | 0.294 | 0.26393 | 4,241,294.00 |
| 15 Abr 2024 | 0.2727 | -0.0107 | -3.78% | 0.2833 | 0.29639 | 0.2672 | 6,450,562.00 |
| 14 Abr 2024 | 0.2834 | 0.0045 | 1.61% | 0.2679 | 0.2853 | 0.26094 | 4,541,195.00 |
| 13 Abr 2024 | 0.2789 | -0.0211 | -7.03% | 0.2997 | 0.3142 | 0.27141 | 4,232,507.00 |
| 12 Abr 2024 | 0.300 | -0.0121 | -3.88% | 0.313 | 0.32215 | 0.29478 | 3,741,857.00 |
| 11 Abr 2024 | 0.3121 | -0.0048 | -1.51% | 0.319 | 0.32312 | 0.30889 | 4,016,307.00 |
| 10 Abr 2024 | 0.3169 | -0.0052 | -1.61% | 0.3205 | 0.329 | 0.31464 | 3,987,923.00 |
| 09 Abr 2024 | 0.3221 | -0.0197 | -5.76% | 0.3423 | 0.3481 | 0.3216 | 3,732,479.00 |
| 08 Abr 2024 | 0.3418 | 0.00353 | 1.04% | 0.33901 | 0.35211 | 0.3342 | 5,771,959.00 |
| 07 Abr 2024 | 0.33827 | -0.00623 | -1.81% | 0.3432 | 0.3822 | 0.3333 | 4,116,374.00 |
| 06 Abr 2024 | 0.3445 | 0.0035 | 1.03% | 0.3416 | 0.3884 | 0.33847 | 4,351,488.00 |
| 05 Abr 2024 | 0.341 | -0.0096 | -2.74% | 0.3499 | 0.3934 | 0.339 | 4,490,032.00 |
| 04 Abr 2024 | 0.3506 | 0.0041 | 1.18% | 0.3465 | 0.3657 | 0.34411 | 3,961,225.00 |
| 03 Abr 2024 | 0.3465 | -0.0115 | -3.21% | 0.35836 | 0.3775 | 0.34023 | 3,214,951.00 |
| 02 Abr 2024 | 0.358 | -0.0119 | -3.22% | 0.3713 | 0.376 | 0.343 | 3,575,426.00 |
| 01 Abr 2024 | 0.3699 | -0.0303 | -7.57% | 0.40125 | 0.4698 | 0.36876 | 2,420,302.00 |
| 31 Mar 2024 | 0.4002 | -0.0019 | -0.47% | 0.4013 | 0.412 | 0.396 | 2,400,178.00 |
| 30 Mar 2024 | 0.4021 | 0.0081 | 2.06% | 0.3903 | 0.41104 | 0.38685 | 2,440,675.00 |
| 29 Mar 2024 | 0.394 | 0.01601 | 4.24% | 0.3828 | 0.406 | 0.37401 | 3,104,910.00 |
| 28 Mar 2024 | 0.37799 | 0.00499 | 1.34% | 0.373 | 0.390 | 0.35753 | 3,313,993.00 |
| 27 Mar 2024 | 0.373 | -0.0128 | -3.32% | 0.3648 | 0.3864 | 0.35713 | 3,112,127.00 |
| 26 Mar 2024 | 0.3858 | 0.0088 | 2.33% | 0.3821 | 0.3938 | 0.35329 | 3,326,211.00 |
| 25 Mar 2024 | 0.377 | 0.018536 | 5.17% | 0.3563 | 0.400211 | 0.34686 | 4,018,805.00 |
| 24 Mar 2024 | 0.358464 | -0.037536 | -9.48% | 0.397 | 0.4004 | 0.34919 | 3,148,338.00 |
| 23 Mar 2024 | 0.396 | 0.0068 | 1.75% | 0.3964 | 0.40942 | 0.3866 | 3,401,252.00 |
| 22 Mar 2024 | 0.3892 | -0.00197 | -0.50% | 0.3917 | 0.41088 | 0.37951 | 2,867,735.00 |
| 21 Mar 2024 | 0.39117 | 0.04247 | 12.18% | 0.35089 | 0.3983 | 0.34233 | 2,452,999.00 |
| 20 Mar 2024 | 0.3487 | 0.04357 | 14.28% | 0.30569 | 0.35248 | 0.300 | 2,685,200.00 |
| 19 Mar 2024 | 0.30513 | -0.0123 | -3.87% | 0.31731 | 0.3231 | 0.28012 | 3,133,299.00 |
| 18 Mar 2024 | 0.31743 | -0.05037 | -13.69% | 0.36879 | 0.3742 | 0.310 | 2,523,011.00 |
| 17 Mar 2024 | 0.3678 | -0.0006 | -0.16% | 0.377 | 0.3824 | 0.36031 | 3,925,290.00 |
| 16 Mar 2024 | 0.3684 | -0.0341 | -8.47% | 0.40364 | 0.4101 | 0.36666 | 2,929,126.00 |
