Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BSUS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 908.70 | 2.80 | 0.31% | 909.30 | 909.40 | 908.70 | 6,430 |
| 26 Jun 2024 | 905.90 | -4.80 | -0.53% | 905.90 | 905.90 | 905.90 | 3,893 |
| 25 Jun 2024 | 910.70 | 0.50 | 0.05% | 911.90 | 911.90 | 910.70 | 8,764 |
| 24 Jun 2024 | 910.20 | 1.90 | 0.21% | 908.50 | 911.30 | 908.30 | 39,963 |
| 21 Jun 2024 | 908.30 | -0.40 | -0.04% | 909.10 | 909.10 | 908.30 | 656 |
| 20 Jun 2024 | 908.70 | -3.40 | -0.37% | 909.80 | 909.80 | 908.70 | 768 |
| 19 Jun 2024 | 912.10 | 0.30 | 0.03% | 912.10 | 912.10 | 912.10 | 19 |
| 18 Jun 2024 | 911.80 | 4.10 | 0.45% | 910.90 | 911.80 | 910.90 | 734 |
| 17 Jun 2024 | 907.70 | -4.70 | -0.52% | 911.70 | 911.70 | 907.70 | 347 |
| 14 Jun 2024 | 912.40 | 1.95 | 0.21% | 913.10 | 913.10 | 912.40 | 587 |
| 13 Jun 2024 | 910.45 | -1.00 | -0.11% | 912.50 | 912.50 | 910.45 | 762 |
| 12 Jun 2024 | 911.45 | 11.00 | 1.22% | 911.45 | 911.45 | 911.45 | 2,368 |
| 11 Jun 2024 | 900.45 | 0.50 | 0.06% | 900.45 | 900.45 | 900.45 | 73 |
| 10 Jun 2024 | 899.95 | -2.15 | -0.24% | 899.95 | 899.95 | 899.95 | 2,578 |
| 07 Jun 2024 | 902.10 | -5.50 | -0.61% | 902.10 | 902.10 | 902.10 | 85 |
| 06 Jun 2024 | 907.60 | 0.95 | 0.10% | 907.60 | 907.60 | 907.60 | 21 |
| 05 Jun 2024 | 906.65 | 1.45 | 0.16% | 905.90 | 906.65 | 905.90 | 2,017 |
| 04 Jun 2024 | 905.20 | 2.10 | 0.23% | 903.30 | 905.20 | 903.30 | 451 |
| 03 Jun 2024 | 903.10 | 4.95 | 0.55% | 899.00 | 903.50 | 898.90 | 6,028 |
| 31 May 2024 | 898.15 | 2.70 | 0.30% | 899.50 | 899.50 | 898.15 | 3,197 |
| 30 May 2024 | 895.45 | 4.45 | 0.50% | 895.40 | 895.45 | 895.40 | 370 |
| 29 May 2024 | 891.00 | -6.25 | -0.70% | 892.40 | 892.50 | 891.00 | 959 |
| 28 May 2024 | 897.25 | -1.35 | -0.15% | 898.20 | 898.20 | 897.25 | 1,708 |
| 24 May 2024 | 898.60 | 2.00 | 0.22% | 899.10 | 899.10 | 898.60 | 630 |
| 23 May 2024 | 896.60 | -5.20 | -0.58% | 897.40 | 897.40 | 896.60 | 1,505 |
| 22 May 2024 | 901.80 | 0.35 | 0.04% | 902.00 | 902.80 | 901.80 | 3,447 |
| 21 May 2024 | 901.45 | 2.00 | 0.22% | 902.80 | 902.80 | 901.45 | 380 |
| 20 May 2024 | 899.45 | -1.85 | -0.21% | 899.45 | 899.45 | 899.45 | 418 |
| 17 May 2024 | 901.30 | -3.20 | -0.35% | 900.60 | 901.30 | 900.60 | 2,636 |
| 16 May 2024 | 904.50 | 0.80 | 0.09% | 904.30 | 904.50 | 904.30 | 5,961 |
| 15 May 2024 | 903.70 | 7.45 | 0.83% | 899.70 | 903.70 | 899.70 | 1,068 |
| 14 May 2024 | 896.25 | 1.45 | 0.16% | 896.25 | 896.25 | 896.25 | 684 |
| 13 May 2024 | 894.80 | 0.00 | 0.00% | 894.80 | 894.80 | 894.80 | 93 |
| 10 May 2024 | 894.80 | -0.55 | -0.06% | 896.20 | 896.20 | 894.70 | 338 |
| 09 May 2024 | 895.35 | -0.80 | -0.09% | 896.50 | 896.50 | 895.35 | 795 |
| 08 May 2024 | 896.15 | -2.55 | -0.28% | 896.30 | 896.60 | 895.40 | 5,750 |
| 07 May 2024 | 898.70 | 5.45 | 0.61% | 898.10 | 898.70 | 898.00 | 13,141 |
| 03 May 2024 | 893.25 | 5.80 | 0.65% | 887.00 | 893.90 | 887.00 | 2,702 |
| 02 May 2024 | 887.45 | 4.25 | 0.48% | 886.20 | 887.45 | 885.30 | 2,626 |
| 01 May 2024 | 883.20 | -0.55 | -0.06% | 883.20 | 883.20 | 883.20 | 3,391 |
| 30 Abr 2024 | 883.75 | -2.35 | -0.27% | 885.90 | 885.90 | 883.75 | 1,351 |
| 29 Abr 2024 | 886.10 | 3.10 | 0.35% | 886.10 | 886.10 | 886.10 | 1,223 |
| 26 Abr 2024 | 883.00 | 4.25 | 0.48% | 883.00 | 883.00 | 883.00 | 668 |
| 25 Abr 2024 | 878.75 | -3.35 | -0.38% | 881.80 | 881.90 | 878.75 | 1,415 |
| 24 Abr 2024 | 882.10 | -4.00 | -0.45% | 882.10 | 882.10 | 882.10 | 704 |
| 23 Abr 2024 | 886.10 | 3.85 | 0.44% | 884.60 | 887.00 | 884.60 | 564 |
| 22 Abr 2024 | 882.25 | -0.10 | -0.01% | 882.25 | 882.25 | 882.25 | 0 |
| 19 Abr 2024 | 882.35 | 1.70 | 0.19% | 882.35 | 882.35 | 882.35 | 1,664 |
| 18 Abr 2024 | 880.65 | -0.25 | -0.03% | 880.80 | 880.80 | 880.65 | 2,346 |
| 17 Abr 2024 | 880.90 | 2.85 | 0.32% | 880.90 | 880.90 | 880.90 | 216 |
| 16 Abr 2024 | 878.05 | -4.35 | -0.49% | 877.00 | 878.05 | 877.00 | 10,511 |
| 15 Abr 2024 | 882.40 | -7.35 | -0.83% | 882.40 | 882.40 | 882.40 | 29 |
| 12 Abr 2024 | 889.75 | 1.95 | 0.22% | 889.75 | 889.75 | 889.75 | 47 |
| 11 Abr 2024 | 887.80 | -4.35 | -0.49% | 888.30 | 888.60 | 887.80 | 779 |
| 10 Abr 2024 | 892.15 | -7.05 | -0.78% | 902.30 | 902.40 | 892.15 | 1,209 |
| 09 Abr 2024 | 899.20 | 4.20 | 0.47% | 899.20 | 899.20 | 899.20 | 1,106 |
| 08 Abr 2024 | 895.00 | -2.15 | -0.24% | 895.00 | 895.00 | 895.00 | 2,297 |
| 05 Abr 2024 | 897.15 | -3.35 | -0.37% | 897.15 | 897.15 | 897.15 | 338 |
| 04 Abr 2024 | 900.50 | 2.00 | 0.22% | 899.80 | 900.50 | 899.80 | 27,435 |
| 03 Abr 2024 | 898.50 | 1.70 | 0.19% | 898.90 | 898.90 | 898.50 | 456 |
| 02 Abr 2024 | 896.80 | -11.15 | -1.23% | 896.80 | 896.80 | 896.80 | 265 |
