Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
UCG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 36.005 | 1.18 | 3.37% | 35.59 | 36.09 | 35.445 | 17,108,655 |
| 06 May 2024 | 34.83 | 0.61 | 1.78% | 34.21 | 34.845 | 34.145 | 4,999,069 |
| 03 May 2024 | 34.22 | -0.68 | -1.95% | 35.005 | 35.12 | 33.845 | 8,554,215 |
| 02 May 2024 | 34.90 | 0.26 | 0.75% | 34.70 | 35.17 | 34.655 | 5,644,142 |
| 30 Abr 2024 | 34.64 | -0.48 | -1.35% | 35.095 | 35.25 | 34.54 | 8,234,527 |
| 29 Abr 2024 | 35.115 | -0.28 | -0.78% | 35.565 | 35.76 | 34.84 | 7,132,742 |
| 26 Abr 2024 | 35.39 | 0.52 | 1.49% | 35.00 | 35.47 | 34.88 | 6,950,767 |
| 25 Abr 2024 | 34.87 | -0.12 | -0.34% | 35.18 | 35.28 | 34.50 | 5,990,793 |
| 24 Abr 2024 | 34.99 | -0.26 | -0.74% | 35.56 | 35.62 | 34.83 | 7,781,483 |
| 23 Abr 2024 | 35.25 | 1.12 | 3.27% | 34.25 | 35.285 | 34.245 | 9,070,663 |
| 22 Abr 2024 | 34.135 | -1.12 | -3.16% | 33.895 | 34.25 | 33.575 | 8,229,561 |
| 19 Abr 2024 | 35.25 | 0.27 | 0.76% | 34.75 | 35.275 | 34.505 | 11,171,373 |
| 18 Abr 2024 | 34.985 | 0.53 | 1.54% | 34.64 | 35.00 | 34.49 | 7,935,997 |
| 17 Abr 2024 | 34.455 | 0.88 | 2.61% | 33.79 | 34.545 | 33.70 | 5,949,316 |
| 16 Abr 2024 | 33.58 | -0.74 | -2.16% | 33.68 | 33.87 | 33.46 | 6,346,211 |
| 15 Abr 2024 | 34.32 | 0.28 | 0.82% | 34.40 | 34.785 | 34.285 | 7,081,412 |
| 12 Abr 2024 | 34.04 | -0.02 | -0.04% | 34.42 | 34.665 | 33.87 | 7,058,754 |
| 11 Abr 2024 | 34.055 | -0.93 | -2.64% | 35.065 | 35.17 | 33.595 | 9,198,007 |
| 10 Abr 2024 | 34.98 | 0.39 | 1.14% | 34.64 | 35.135 | 34.205 | 8,239,931 |
| 09 Abr 2024 | 34.585 | -0.77 | -2.16% | 35.415 | 35.645 | 34.525 | 7,452,566 |
| 08 Abr 2024 | 35.35 | 0.45 | 1.27% | 34.94 | 35.365 | 34.81 | 5,111,535 |
| 05 Abr 2024 | 34.905 | -0.62 | -1.73% | 35.055 | 35.10 | 34.135 | 10,540,011 |
| 04 Abr 2024 | 35.52 | -0.11 | -0.29% | 35.71 | 35.815 | 35.465 | 6,589,582 |
| 03 Abr 2024 | 35.625 | 0.51 | 1.45% | 35.28 | 35.745 | 35.24 | 7,662,602 |
| 02 Abr 2024 | 35.115 | -0.05 | -0.14% | 35.30 | 35.615 | 34.85 | 10,303,568 |
| 28 Mar 2024 | 35.165 | 0.78 | 2.27% | 34.485 | 35.30 | 34.435 | 11,556,193 |
| 27 Mar 2024 | 34.385 | -0.10 | -0.28% | 34.415 | 34.66 | 34.325 | 5,965,768 |
| 26 Mar 2024 | 34.48 | 0.45 | 1.31% | 34.155 | 34.545 | 34.04 | 7,113,922 |
| 25 Mar 2024 | 34.035 | 0.44 | 1.32% | 33.605 | 34.17 | 33.515 | 6,779,180 |
| 22 Mar 2024 | 33.59 | -0.29 | -0.86% | 33.965 | 33.965 | 33.44 | 8,272,961 |
| 21 Mar 2024 | 33.88 | 0.04 | 0.10% | 34.15 | 34.28 | 33.515 | 9,143,789 |
| 20 Mar 2024 | 33.845 | 0.02 | 0.04% | 33.90 | 33.96 | 33.59 | 6,736,830 |
| 19 Mar 2024 | 33.83 | 0.65 | 1.96% | 33.33 | 33.85 | 33.255 | 8,828,941 |
| 18 Mar 2024 | 33.18 | 0.37 | 1.13% | 32.90 | 33.375 | 32.855 | 9,154,800 |
| 15 Mar 2024 | 32.81 | 0.58 | 1.78% | 32.00 | 32.82 | 32.00 | 25,225,539 |
| 14 Mar 2024 | 32.235 | 0.04 | 0.12% | 32.305 | 32.49 | 32.09 | 7,494,474 |
| 13 Mar 2024 | 32.195 | 0.50 | 1.58% | 31.795 | 32.52 | 31.655 | 10,254,066 |
| 12 Mar 2024 | 31.695 | 0.70 | 2.26% | 31.095 | 31.695 | 30.93 | 9,465,913 |
| 11 Mar 2024 | 30.995 | 0.22 | 0.70% | 30.45 | 31.01 | 30.20 | 7,458,290 |
| 08 Mar 2024 | 30.78 | -0.56 | -1.77% | 31.15 | 31.29 | 30.72 | 8,532,713 |
| 07 Mar 2024 | 31.335 | -0.09 | -0.29% | 31.315 | 31.56 | 30.745 | 14,650,987 |
| 06 Mar 2024 | 31.425 | 0.00 | 0.02% | 31.50 | 31.68 | 31.235 | 8,612,248 |
| 05 Mar 2024 | 31.42 | 0.12 | 0.37% | 31.07 | 31.63 | 30.94 | 9,162,076 |
| 04 Mar 2024 | 31.305 | 0.31 | 1.00% | 31.14 | 31.39 | 31.01 | 6,336,035 |
| 01 Mar 2024 | 30.995 | -0.04 | -0.13% | 31.075 | 31.33 | 30.995 | 9,151,217 |
| 29 Feb 2024 | 31.035 | 0.07 | 0.24% | 31.01 | 31.22 | 30.91 | 15,962,366 |
| 28 Feb 2024 | 30.96 | 0.20 | 0.63% | 30.65 | 31.105 | 30.555 | 6,557,880 |
| 27 Feb 2024 | 30.765 | -0.14 | -0.44% | 30.875 | 31.04 | 30.53 | 7,084,938 |
| 26 Feb 2024 | 30.90 | -0.10 | -0.32% | 31.04 | 31.14 | 30.835 | 8,501,366 |
| 23 Feb 2024 | 31.00 | 0.57 | 1.87% | 30.40 | 31.05 | 30.13 | 10,154,226 |
| 22 Feb 2024 | 30.43 | -0.03 | -0.10% | 30.735 | 30.885 | 30.27 | 12,121,075 |
| 21 Feb 2024 | 30.46 | 0.53 | 1.75% | 30.00 | 30.665 | 30.00 | 9,672,007 |
| 20 Feb 2024 | 29.935 | 0.13 | 0.45% | 29.80 | 29.955 | 29.705 | 5,107,208 |
| 19 Feb 2024 | 29.80 | -0.03 | -0.10% | 29.90 | 29.96 | 29.70 | 6,549,449 |
| 16 Feb 2024 | 29.83 | 0.25 | 0.86% | 29.88 | 30.00 | 29.65 | 10,958,371 |
| 15 Feb 2024 | 29.575 | -0.24 | -0.79% | 29.94 | 29.975 | 29.405 | 8,834,493 |
| 14 Feb 2024 | 29.81 | 0.38 | 1.29% | 29.495 | 30.01 | 29.32 | 9,282,424 |
| 13 Feb 2024 | 29.43 | -0.11 | -0.36% | 29.63 | 29.655 | 29.245 | 9,786,088 |
| 12 Feb 2024 | 29.535 | 0.50 | 1.72% | 29.145 | 29.605 | 29.105 | 9,270,950 |
| 09 Feb 2024 | 29.035 | 0.14 | 0.48% | 28.85 | 29.13 | 28.82 | 8,028,911 |
| 08 Feb 2024 | 28.895 | 0.28 | 0.98% | 28.805 | 29.205 | 28.445 | 8,829,537 |
