Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
USPUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 5.09 | 0.170 | 3.46% | 4.92 | 5.12 | 4.88 | 6,694.00 |
| 25 Jun 2024 | 4.92 | 0.050 | 1.03% | 4.87 | 4.92 | 4.86 | 2,708.00 |
| 24 Jun 2024 | 4.87 | -0.010 | -0.20% | 4.88 | 4.96 | 4.85 | 3,258.00 |
| 23 Jun 2024 | 4.88 | -0.080 | -1.61% | 4.96 | 4.96 | 4.88 | 2,382.00 |
| 22 Jun 2024 | 4.96 | 0.00 | 0.00% | 4.96 | 4.96 | 4.94 | 3,130.00 |
| 21 Jun 2024 | 4.96 | -0.040 | -0.80% | 5.00 | 5.04 | 4.94 | 2,464.00 |
| 20 Jun 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.05 | 4.98 | 2,178.00 |
| 19 Jun 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.08 | 4.99 | 3,558.00 |
| 18 Jun 2024 | 5.00 | 0.390 | 8.46% | 4.61 | 5.08 | 4.50 | 2,064.00 |
| 17 Jun 2024 | 4.61 | -0.070 | -1.50% | 4.67 | 4.68 | 4.61 | 5,578.00 |
| 16 Jun 2024 | 4.68 | 0.00 | 0.00% | 4.66 | 4.68 | 4.66 | 4,753.00 |
| 15 Jun 2024 | 4.68 | 0.00 | 0.00% | 4.67 | 4.68 | 4.66 | 3,546.00 |
| 14 Jun 2024 | 4.68 | 0.00 | 0.00% | 4.68 | 4.68 | 4.67 | 1,503.00 |
| 13 Jun 2024 | 4.68 | -0.130 | -2.70% | 4.80 | 4.85 | 4.68 | 4,426.00 |
| 12 Jun 2024 | 4.81 | 0.120 | 2.56% | 4.69 | 4.84 | 4.68 | 2,625.00 |
| 11 Jun 2024 | 4.69 | -0.060 | -1.26% | 4.75 | 4.75 | 4.68 | 3,590.00 |
| 10 Jun 2024 | 4.75 | -0.190 | -3.85% | 4.94 | 4.95 | 4.69 | 4,584.00 |
| 09 Jun 2024 | 4.94 | 0.050 | 1.02% | 4.90 | 4.96 | 4.89 | 2,852.00 |
| 08 Jun 2024 | 4.89 | -0.050 | -1.01% | 4.92 | 4.97 | 4.89 | 2,776.00 |
| 07 Jun 2024 | 4.94 | 0.00 | 0.00% | 4.95 | 4.97 | 4.89 | 3,092.00 |
| 06 Jun 2024 | 4.94 | 0.050 | 1.02% | 4.89 | 5.00 | 4.86 | 2,349.00 |
| 05 Jun 2024 | 4.89 | 0.150 | 3.16% | 4.53 | 4.97 | 4.53 | 5,040.00 |
| 04 Jun 2024 | 4.74 | 0.360 | 8.22% | 4.39 | 4.74 | 4.37 | 1,308.00 |
| 03 Jun 2024 | 4.38 | 0.160 | 3.79% | 4.21 | 4.42 | 4.18 | 1,744.00 |
| 02 Jun 2024 | 4.22 | 0.00 | 0.00% | 4.21 | 4.22 | 4.18 | 2,071.00 |
| 01 Jun 2024 | 4.22 | -0.290 | -6.43% | 4.53 | 4.55 | 4.21 | 1,576.00 |
| 31 May 2024 | 4.51 | -0.010 | -0.22% | 4.52 | 4.55 | 4.50 | 2,486.00 |
| 30 May 2024 | 4.52 | 0.020 | 0.44% | 4.50 | 4.54 | 4.49 | 1,273.00 |
| 29 May 2024 | 4.50 | -0.020 | -0.44% | 4.52 | 4.53 | 4.49 | 1,567.00 |
| 28 May 2024 | 4.52 | -0.040 | -0.88% | 4.56 | 4.60 | 4.49 | 1,465.00 |
| 27 May 2024 | 4.56 | 0.030 | 0.66% | 4.53 | 4.63 | 4.53 | 4,799.00 |
| 26 May 2024 | 4.53 | 0.00 | 0.00% | 4.53 | 4.56 | 4.53 | 1,542.00 |
| 25 May 2024 | 4.53 | -0.070 | -1.52% | 4.60 | 4.62 | 4.53 | 1,851.00 |
| 24 May 2024 | 4.60 | -0.020 | -0.43% | 4.62 | 4.66 | 4.56 | 1,316.00 |
| 23 May 2024 | 4.62 | -0.090 | -1.91% | 4.71 | 4.75 | 4.56 | 1,364.00 |
| 22 May 2024 | 4.71 | -0.040 | -0.84% | 4.75 | 4.76 | 4.69 | 1,220.00 |
| 21 May 2024 | 4.75 | 0.060 | 1.28% | 4.69 | 4.75 | 4.69 | 1,873.00 |
| 20 May 2024 | 4.69 | 0.110 | 2.40% | 4.58 | 4.72 | 4.52 | 5,716.00 |
| 19 May 2024 | 4.58 | -0.030 | -0.65% | 4.61 | 4.64 | 4.57 | 1,705.00 |
| 18 May 2024 | 4.61 | -0.050 | -1.07% | 4.66 | 4.66 | 4.59 | 1,305.00 |
| 17 May 2024 | 4.66 | 0.030 | 0.65% | 4.63 | 4.71 | 4.30 | 1,746.00 |
| 16 May 2024 | 4.63 | -0.090 | -1.91% | 4.72 | 4.74 | 4.61 | 1,625.00 |
| 15 May 2024 | 4.72 | 0.040 | 0.85% | 4.68 | 4.75 | 4.38 | 1,208.00 |
| 14 May 2024 | 4.68 | 0.540 | 13.04% | 4.13 | 4.71 | 4.10 | 1,690.00 |
| 13 May 2024 | 4.14 | 0.00 | 0.00% | 4.15 | 4.17 | 4.08 | 4,320.00 |
| 12 May 2024 | 4.14 | -0.010 | -0.24% | 4.15 | 4.19 | 4.11 | 2,410.00 |
| 11 May 2024 | 4.15 | -0.060 | -1.43% | 4.20 | 4.21 | 4.13 | 2,456.00 |
| 10 May 2024 | 4.21 | -0.080 | -1.86% | 4.30 | 4.30 | 4.18 | 3,056.00 |
| 09 May 2024 | 4.29 | 0.030 | 0.70% | 4.27 | 4.31 | 4.23 | 2,710.00 |
| 08 May 2024 | 4.26 | -0.080 | -1.84% | 4.32 | 4.34 | 4.26 | 2,021.00 |
| 07 May 2024 | 4.34 | -0.270 | -5.86% | 4.62 | 4.62 | 4.33 | 2,267.00 |
| 06 May 2024 | 4.61 | -0.040 | -0.86% | 4.65 | 4.72 | 4.58 | 4,282.00 |
| 05 May 2024 | 4.65 | 0.050 | 1.09% | 4.59 | 4.66 | 4.55 | 3,233.00 |
| 04 May 2024 | 4.60 | -0.010 | -0.22% | 4.61 | 4.65 | 4.57 | 5,568.00 |
| 03 May 2024 | 4.61 | 0.210 | 4.77% | 4.40 | 4.62 | 4.38 | 3,135.00 |
| 02 May 2024 | 4.40 | 0.140 | 3.29% | 4.26 | 4.42 | 4.26 | 757.00 |
| 01 May 2024 | 4.26 | -0.270 | -5.96% | 4.54 | 4.54 | 4.22 | 812.00 |
| 30 Abr 2024 | 4.53 | -0.130 | -2.79% | 4.66 | 4.72 | 4.38 | 2,165.00 |
| 29 Abr 2024 | 4.66 | -0.050 | -1.06% | 4.21 | 4.73 | 4.06 | 4,710.00 |
| 28 Abr 2024 | 4.71 | 0.040 | 0.86% | 4.67 | 4.76 | 4.67 | 1,893.00 |
| 27 Abr 2024 | 4.67 | -0.020 | -0.43% | 4.69 | 4.70 | 4.59 | 2,145.00 |
| 26 Abr 2024 | 4.69 | -0.120 | -2.49% | 4.82 | 4.82 | 4.68 | 3,710.00 |
| 25 Abr 2024 | 4.81 | 0.030 | 0.63% | 4.77 | 4.84 | 4.72 | 1,820.00 |
| 24 Abr 2024 | 4.78 | 0.020 | 0.42% | 4.75 | 4.83 | 4.68 | 1,712.00 |
| 23 Abr 2024 | 4.76 | 0.020 | 0.42% | 4.73 | 4.80 | 4.70 | 1,774.00 |
| 22 Abr 2024 | 4.74 | 0.250 | 5.57% | 4.21 | 4.75 | 4.06 | 3,786.00 |
| 21 Abr 2024 | 4.49 | 0.070 | 1.58% | 4.42 | 4.50 | 4.40 | 1,394.00 |
| 20 Abr 2024 | 4.42 | 0.060 | 1.38% | 4.34 | 4.44 | 4.33 | 2,330.00 |
| 19 Abr 2024 | 4.36 | 0.040 | 0.93% | 4.32 | 4.42 | 4.14 | 2,770.00 |
| 18 Abr 2024 | 4.32 | 0.120 | 2.86% | 4.18 | 4.34 | 4.14 | 3,211.00 |
| 17 Abr 2024 | 4.20 | -0.020 | -0.47% | 4.21 | 4.29 | 4.06 | 3,211.00 |
| 16 Abr 2024 | 4.22 | 0.170 | 4.20% | 4.05 | 4.26 | 3.91 | 3,157.00 |
| 15 Abr 2024 | 4.05 | -0.110 | -2.64% | 4.13 | 4.28 | 4.01 | 6,576.00 |
| 14 Abr 2024 | 4.16 | 0.070 | 1.71% | 4.05 | 4.17 | 3.94 | 3,613.00 |
| 13 Abr 2024 | 4.09 | -0.260 | -5.98% | 4.37 | 4.39 | 3.78 | 3,567.00 |
| 12 Abr 2024 | 4.35 | -0.080 | -1.81% | 4.44 | 4.60 | 4.26 | 3,308.00 |
| 11 Abr 2024 | 4.43 | -0.040 | -0.89% | 4.47 | 4.52 | 4.34 | 2,968.00 |
| 10 Abr 2024 | 4.47 | 0.210 | 4.93% | 4.26 | 4.47 | 4.21 | 4,918.00 |
| 09 Abr 2024 | 4.26 | -0.050 | -1.16% | 4.30 | 4.31 | 4.22 | 3,526.00 |
| 08 Abr 2024 | 4.31 | 0.020 | 0.47% | 4.28 | 4.47 | 4.24 | 5,245.00 |
| 07 Abr 2024 | 4.29 | -0.010 | -0.23% | 4.29 | 4.33 | 4.24 | 3,914.00 |
| 06 Abr 2024 | 4.30 | 0.050 | 1.18% | 4.24 | 4.32 | 4.22 | 3,670.00 |
| 05 Abr 2024 | 4.25 | -0.040 | -0.93% | 4.28 | 4.33 | 4.15 | 5,447.00 |
| 04 Abr 2024 | 4.29 | 0.150 | 3.62% | 4.12 | 4.38 | 4.12 | 3,890.00 |
| 03 Abr 2024 | 4.14 | 0.110 | 2.73% | 4.04 | 4.15 | 3.98 | 4,094.00 |
| 02 Abr 2024 | 4.03 | 0.280 | 7.47% | 3.74 | 4.24 | 3.74 | 3,790.00 |
| 01 Abr 2024 | 3.75 | -0.750 | -16.67% | 4.44 | 4.55 | 3.73 | 5,318.00 |
| 31 Mar 2024 | 4.50 | 0.340 | 8.17% | 4.15 | 4.55 | 2.80 | 3,394.00 |
| 30 Mar 2024 | 4.16 | -0.130 | -3.03% | 4.25 | 4.26 | 4.14 | 3,226.00 |
| 29 Mar 2024 | 4.29 | 0.200 | 4.89% | 4.09 | 4.31 | 4.08 | 2,183.00 |
