Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ASCUF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 1.22 | 0.01 | 0.83% | 1.23 | 1.277 | 1.22 | 22,110 |
| 20 May 2024 | 1.21 | 0.00 | -0.33% | 1.22 | 1.23 | 1.21 | 13,911 |
| 17 May 2024 | 1.214 | 0.08 | 7.43% | 1.14 | 1.23 | 1.14 | 60,752 |
| 16 May 2024 | 1.13 | 0.00 | 0.00% | 1.125 | 1.14 | 1.125 | 21,759 |
| 15 May 2024 | 1.13 | 0.03 | 2.73% | 1.11 | 1.13 | 1.10 | 70,912 |
| 14 May 2024 | 1.10 | 0.06 | 5.77% | 1.07 | 1.10 | 1.06 | 84,020 |
| 13 May 2024 | 1.04 | 0.01 | 1.36% | 1.044 | 1.0489 | 1.02 | 30,285 |
| 10 May 2024 | 1.026 | -0.03 | -2.84% | 1.03 | 1.0586 | 1.026 | 9,064 |
| 09 May 2024 | 1.056 | 0.08 | 7.88% | 1.08 | 1.08 | 1.02 | 8,619 |
| 08 May 2024 | 0.9789 | -0.0011 | -0.11% | 1.01 | 1.01 | 0.9789 | 6,410 |
| 07 May 2024 | 0.98 | -0.025 | -2.49% | 1.02 | 1.0275 | 0.98 | 16,611 |
| 06 May 2024 | 1.005 | -0.03 | -2.43% | 1.02 | 1.03 | 1.00 | 17,456 |
| 03 May 2024 | 1.03 | -0.04 | -4.10% | 1.02 | 1.08 | 1.02 | 24,000 |
| 02 May 2024 | 1.074 | 0.01 | 1.32% | 1.06 | 1.086 | 1.06 | 5,800 |
| 01 May 2024 | 1.06 | 0.01 | 0.71% | 1.0415 | 1.076 | 1.02 | 50,111 |
| 30 Abr 2024 | 1.0525 | -0.03 | -2.55% | 1.082 | 1.10 | 1.0415 | 9,529 |
| 29 Abr 2024 | 1.08 | 0.01 | 0.93% | 1.065 | 1.096 | 1.06 | 103,703 |
| 26 Abr 2024 | 1.07 | 0.00 | 0.17% | 1.075 | 1.112 | 1.04 | 127,855 |
| 25 Abr 2024 | 1.0682 | 0.02 | 1.73% | 1.075 | 1.075 | 1.006 | 9,824 |
| 24 Abr 2024 | 1.05 | 0.07 | 6.69% | 1.00 | 1.05 | 0.9911 | 11,800 |
| 23 Abr 2024 | 0.9842 | -0.0158 | -1.58% | 1.0027 | 1.035 | 0.9766 | 25,741 |
| 22 Abr 2024 | 1.00 | -0.02 | -1.96% | 1.09 | 1.09 | 0.9722 | 110,691 |
| 19 Abr 2024 | 1.02 | -0.03 | -2.86% | 1.074 | 1.074 | 1.02 | 23,229 |
| 18 Abr 2024 | 1.05 | -0.05 | -4.46% | 1.13 | 1.132 | 1.05 | 59,383 |
| 17 Abr 2024 | 1.099 | 0.06 | 5.67% | 1.0398 | 1.115 | 1.02 | 46,993 |
| 16 Abr 2024 | 1.04 | -0.04 | -3.70% | 1.08 | 1.08 | 1.03 | 39,878 |
| 15 Abr 2024 | 1.08 | -0.06 | -5.18% | 1.20 | 1.20 | 1.08 | 129,271 |
| 12 Abr 2024 | 1.139 | 0.00 | -0.09% | 1.1299 | 1.164 | 1.1299 | 39,047 |
| 11 Abr 2024 | 1.14 | -0.02 | -1.47% | 1.15 | 1.1699 | 1.138 | 62,344 |
| 10 Abr 2024 | 1.157 | 0.00 | -0.26% | 1.17 | 1.17 | 1.14 | 10,241 |
| 09 Abr 2024 | 1.16 | 0.00 | 0.00% | 1.176 | 1.176 | 1.15 | 24,650 |
| 08 Abr 2024 | 1.16 | 0.00 | -0.22% | 1.17 | 1.18 | 1.15 | 25,592 |
| 05 Abr 2024 | 1.1625 | 0.01 | 1.09% | 1.14 | 1.1625 | 1.092 | 18,246 |
| 04 Abr 2024 | 1.15 | -0.01 | -1.23% | 1.25 | 1.25 | 1.15 | 95,431 |
| 03 Abr 2024 | 1.1643 | 0.07 | 6.82% | 1.09 | 1.175 | 1.09 | 78,553 |
| 02 Abr 2024 | 1.09 | 0.05 | 4.81% | 1.06 | 1.09 | 1.05 | 28,025 |
| 01 Abr 2024 | 1.04 | 0.02 | 1.96% | 1.02 | 1.06 | 1.01 | 35,501 |
| 28 Mar 2024 | 1.02 | 0.08 | 8.02% | 0.9644 | 1.02 | 0.945 | 26,978 |
| 27 Mar 2024 | 0.94425 | -0.03715 | -3.79% | 0.982 | 0.982 | 0.93 | 67,056 |
| 26 Mar 2024 | 0.9814 | -0.0186 | -1.86% | 1.00 | 1.00 | 0.98 | 8,960 |
| 25 Mar 2024 | 1.00 | 0.005 | 0.50% | 1.00 | 1.00 | 1.00 | 2,100 |
| 22 Mar 2024 | 0.995 | -0.039 | -3.77% | 1.04 | 1.04 | 0.98905 | 26,437 |
| 21 Mar 2024 | 1.034 | -0.02 | -2.31% | 1.05 | 1.06 | 1.012 | 86,504 |
| 20 Mar 2024 | 1.0585 | 0.05 | 4.51% | 1.044 | 1.0781 | 1.008 | 92,828 |
| 19 Mar 2024 | 1.0128 | -0.05 | -4.45% | 1.05 | 1.05 | 0.9916 | 40,579 |
| 18 Mar 2024 | 1.06 | 0.01 | 0.95% | 1.07 | 1.08 | 1.058 | 21,496 |
| 15 Mar 2024 | 1.05 | 0.08 | 7.69% | 0.98 | 1.05 | 0.95752 | 126,945 |
| 14 Mar 2024 | 0.975 | 0.0091 | 0.94% | 0.97 | 0.98 | 0.946 | 4,960 |
| 13 Mar 2024 | 0.9659 | 0.06584 | 7.31% | 0.9174 | 0.9659 | 0.9103 | 198,078 |
| 12 Mar 2024 | 0.900061 | -0.02434 | -2.63% | 0.9005 | 0.9014 | 0.89635 | 2,460 |
| 11 Mar 2024 | 0.9244 | -0.0223 | -2.36% | 0.93755 | 0.93755 | 0.90174 | 17,210 |
| 08 Mar 2024 | 0.9467 | -0.02945 | -3.02% | 0.9543 | 0.95595 | 0.9467 | 1,161 |
| 07 Mar 2024 | 0.97615 | 0.05115 | 5.53% | 0.9318 | 0.97615 | 0.92808 | 23,175 |
| 06 Mar 2024 | 0.925 | 0.01864 | 2.06% | 0.925288 | 0.925288 | 0.925 | 5,943 |
| 05 Mar 2024 | 0.90636 | -0.00224 | -0.25% | 0.90636 | 0.90636 | 0.90636 | 1,730 |
| 04 Mar 2024 | 0.9086 | 0.0086 | 0.96% | 0.9189 | 0.925 | 0.9086 | 10,118 |
| 01 Mar 2024 | 0.90 | 0.0055 | 0.61% | 0.88 | 0.9164 | 0.88 | 18,926 |
| 29 Feb 2024 | 0.8945 | 0.0245 | 2.82% | 0.8546 | 0.91 | 0.8546 | 45,900 |
| 28 Feb 2024 | 0.87 | 0.018 | 2.11% | 0.8488 | 0.875 | 0.8461 | 25,313 |
| 27 Feb 2024 | 0.852 | -0.00975 | -1.13% | 0.87 | 0.87 | 0.852 | 22,795 |
| 26 Feb 2024 | 0.86175 | -0.00015 | -0.02% | 0.87 | 0.8911 | 0.86 | 47,529 |
| 23 Feb 2024 | 0.8619 | -0.0151 | -1.72% | 0.8883 | 0.8883 | 0.8492 | 20,255 |
| 22 Feb 2024 | 0.877 | -0.06295 | -6.70% | 0.9307 | 0.9307 | 0.73445 | 108,081 |
