Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
UC4VEA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.43 | -0.11 | -4.14% | 2.515 | 2.515 | 2.35 | 0 |
| 27 Jun 2024 | 2.535 | 0.04 | 1.40% | 2.485 | 2.54 | 2.445 | 0 |
| 26 Jun 2024 | 2.50 | 0.20 | 8.70% | 2.24 | 2.61 | 2.24 | 0 |
| 25 Jun 2024 | 2.30 | 0.00 | 0.00% | 2.36 | 2.38 | 2.255 | 0 |
| 24 Jun 2024 | 2.30 | -0.17 | -6.88% | 2.405 | 2.41 | 2.19 | 0 |
| 21 Jun 2024 | 2.47 | 0.11 | 4.44% | 2.37 | 2.49 | 2.37 | 0 |
| 20 Jun 2024 | 2.365 | -0.10 | -4.06% | 2.445 | 2.465 | 2.35 | 0 |
| 19 Jun 2024 | 2.465 | 0.04 | 1.65% | 2.41 | 2.525 | 2.41 | 0 |
| 18 Jun 2024 | 2.425 | -0.03 | -1.02% | 2.35 | 2.465 | 2.345 | 0 |
| 17 Jun 2024 | 2.45 | -0.06 | -2.39% | 2.445 | 2.575 | 2.415 | 0 |
| 14 Jun 2024 | 2.51 | 0.09 | 3.93% | 2.33 | 2.55 | 2.33 | 0 |
| 13 Jun 2024 | 2.415 | 0.39 | 18.97% | 2.05 | 2.45 | 2.045 | 0 |
| 12 Jun 2024 | 2.03 | 0.15 | 7.98% | 1.855 | 2.13 | 1.855 | 0 |
| 11 Jun 2024 | 1.88 | 0.13 | 7.12% | 1.735 | 1.90 | 1.715 | 0 |
| 10 Jun 2024 | 1.755 | 0.07 | 3.85% | 1.82 | 1.82 | 1.74 | 0 |
| 07 Jun 2024 | 1.69 | 0.07 | 4.00% | 1.65 | 1.785 | 1.64 | 0 |
| 06 Jun 2024 | 1.625 | 0.06 | 3.83% | 1.545 | 1.655 | 1.515 | 0 |
| 05 Jun 2024 | 1.565 | -0.01 | -0.63% | 1.525 | 1.59 | 1.473 | 0 |
| 04 Jun 2024 | 1.575 | 0.08 | 5.63% | 1.50 | 1.675 | 1.493 | 0 |
| 03 Jun 2024 | 1.491 | 0.00 | 0.27% | 1.384 | 1.535 | 1.355 | 0 |
| 31 May 2024 | 1.487 | -0.04 | -2.49% | 1.525 | 1.605 | 1.482 | 0 |
| 30 May 2024 | 1.525 | -0.26 | -14.57% | 1.735 | 1.77 | 1.413 | 0 |
| 29 May 2024 | 1.785 | 0.23 | 14.79% | 1.575 | 1.825 | 1.55 | 0 |
| 28 May 2024 | 1.555 | -0.23 | -12.64% | 1.74 | 1.81 | 1.485 | 0 |
| 27 May 2024 | 1.78 | -0.23 | -11.22% | 1.965 | 1.97 | 1.765 | 0 |
| 24 May 2024 | 2.005 | -0.07 | -3.37% | 2.12 | 2.16 | 1.985 | 0 |
| 23 May 2024 | 2.075 | 0.05 | 2.22% | 2.015 | 2.095 | 1.90 | 0 |
| 22 May 2024 | 2.03 | 0.09 | 4.64% | 2.03 | 2.185 | 2.00 | 0 |
| 21 May 2024 | 1.94 | 0.00 | 0.00% | 1.96 | 2.025 | 1.925 | 0 |
| 20 May 2024 | 1.94 | 0.11 | 6.01% | 1.91 | 1.975 | 1.85 | 0 |
| 17 May 2024 | 1.83 | -0.03 | -1.61% | 1.855 | 1.885 | 1.79 | 0 |
| 16 May 2024 | 1.86 | 0.09 | 4.79% | 1.755 | 1.91 | 1.755 | 0 |
| 15 May 2024 | 1.775 | 0.12 | 6.93% | 1.65 | 1.81 | 1.635 | 0 |
| 14 May 2024 | 1.66 | -0.33 | -16.37% | 1.96 | 1.965 | 1.61 | 0 |
| 13 May 2024 | 1.985 | -0.20 | -8.94% | 2.14 | 2.145 | 1.945 | 0 |
| 10 May 2024 | 2.18 | 0.08 | 3.56% | 2.095 | 2.21 | 2.08 | 0 |
| 09 May 2024 | 2.105 | -0.05 | -2.32% | 2.16 | 2.165 | 2.075 | 0 |
| 08 May 2024 | 2.155 | 0.08 | 3.86% | 2.05 | 2.215 | 2.04 | 0 |
| 07 May 2024 | 2.075 | -0.10 | -4.38% | 2.135 | 2.135 | 2.035 | 0 |
| 06 May 2024 | 2.17 | -0.10 | -4.19% | 2.24 | 2.255 | 2.08 | 0 |
| 03 May 2024 | 2.265 | -0.10 | -4.23% | 2.35 | 2.385 | 2.175 | 0 |
| 02 May 2024 | 2.365 | -0.03 | -1.25% | 2.27 | 2.44 | 2.27 | 0 |
| 30 Abr 2024 | 2.395 | 0.58 | 31.96% | 1.915 | 2.395 | 1.91 | 0 |
| 29 Abr 2024 | 1.815 | -0.05 | -2.42% | 1.83 | 1.86 | 1.755 | 0 |
| 26 Abr 2024 | 1.86 | -0.17 | -8.37% | 1.915 | 1.95 | 1.83 | 0 |
| 25 Abr 2024 | 2.03 | 0.13 | 6.84% | 1.89 | 2.125 | 1.86 | 0 |
| 24 Abr 2024 | 1.90 | 0.15 | 8.26% | 1.695 | 1.905 | 1.68 | 0 |
| 23 Abr 2024 | 1.755 | -0.01 | -0.57% | 1.70 | 1.865 | 1.685 | 0 |
| 22 Abr 2024 | 1.765 | 0.01 | 0.86% | 1.685 | 1.90 | 1.66 | 0 |
| 19 Abr 2024 | 1.75 | 0.08 | 4.48% | 1.88 | 1.88 | 1.735 | 0 |
| 18 Abr 2024 | 1.675 | -0.11 | -6.16% | 1.74 | 1.79 | 1.57 | 0 |
| 17 Abr 2024 | 1.785 | -0.03 | -1.65% | 1.855 | 1.915 | 1.735 | 0 |
| 16 Abr 2024 | 1.815 | 0.28 | 18.24% | 1.645 | 1.875 | 1.645 | 0 |
| 15 Abr 2024 | 1.535 | 0.01 | 0.66% | 1.481 | 1.535 | 1.334 | 0 |
| 12 Abr 2024 | 1.525 | -0.07 | -4.09% | 1.50 | 1.57 | 1.315 | 0 |
| 11 Abr 2024 | 1.59 | 0.11 | 7.43% | 1.492 | 1.65 | 1.39 | 0 |
| 10 Abr 2024 | 1.48 | 0.05 | 3.71% | 1.382 | 1.55 | 1.218 | 0 |
| 09 Abr 2024 | 1.427 | 0.16 | 12.81% | 1.298 | 1.439 | 1.271 | 0 |
| 08 Abr 2024 | 1.265 | -0.02 | -1.40% | 1.217 | 1.27 | 1.098 | 0 |
| 05 Abr 2024 | 1.283 | 0.22 | 20.81% | 1.241 | 1.323 | 1.109 | 0 |
| 04 Abr 2024 | 1.062 | -0.26 | -19.91% | 1.357 | 1.37 | 1.031 | 0 |
| 03 Abr 2024 | 1.326 | -0.29 | -18.15% | 1.62 | 1.62 | 1.302 | 0 |
| 02 Abr 2024 | 1.62 | 0.01 | 0.62% | 1.615 | 1.685 | 1.50 | 0 |
