Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
UTHY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 44.76 | 0.02 | 0.04% | 44.90 | 44.90 | 44.64 | 3,932 |
| 20 Jun 2024 | 44.74 | -0.31 | -0.69% | 44.51 | 44.7666 | 44.51 | 9,661 |
| 18 Jun 2024 | 45.0492 | 0.42 | 0.94% | 44.72 | 45.06 | 44.72 | 3,374 |
| 17 Jun 2024 | 44.63 | -0.48 | -1.06% | 44.55 | 44.63 | 44.44 | 7,828 |
| 14 Jun 2024 | 45.11 | 0.44 | 0.99% | 44.96 | 45.16 | 44.897 | 11,594 |
| 13 Jun 2024 | 44.67 | 0.63 | 1.43% | 44.34 | 44.69 | 44.26 | 2,966 |
| 12 Jun 2024 | 44.04 | 0.35 | 0.80% | 44.22 | 44.4685 | 44.04 | 37,100 |
| 11 Jun 2024 | 43.69 | 0.43 | 0.99% | 43.33 | 43.71 | 43.3199 | 4,946 |
| 10 Jun 2024 | 43.26 | -0.29 | -0.67% | 43.30 | 43.31 | 43.235 | 2,694 |
| 07 Jun 2024 | 43.55 | -0.78 | -1.76% | 43.54 | 43.655 | 43.54 | 8,924 |
| 06 Jun 2024 | 44.33 | -0.05 | -0.11% | 44.19 | 44.33 | 44.19 | 3,236 |
| 05 Jun 2024 | 44.38 | 0.31 | 0.70% | 44.21 | 44.38 | 44.07 | 10,640 |
| 04 Jun 2024 | 44.07 | 0.55 | 1.26% | 43.79 | 44.11 | 43.79 | 16,860 |
| 03 Jun 2024 | 43.52 | 0.45 | 1.05% | 43.12 | 43.53 | 43.12 | 3,496 |
| 31 May 2024 | 43.0675 | 0.32 | 0.74% | 43.06 | 43.13 | 42.99 | 6,891 |
| 30 May 2024 | 42.75 | 0.35 | 0.83% | 42.66 | 42.78 | 42.6401 | 5,391 |
| 29 May 2024 | 42.40 | -0.52 | -1.21% | 42.55 | 42.55 | 42.27 | 8,750 |
| 28 May 2024 | 42.92 | -0.58 | -1.33% | 43.51 | 43.51 | 42.89 | 2,492 |
| 24 May 2024 | 43.50 | 0.07 | 0.16% | 43.34 | 43.50 | 43.33 | 2,347 |
| 23 May 2024 | 43.43 | -0.23 | -0.53% | 43.71 | 43.71 | 43.3327 | 4,602 |
| 22 May 2024 | 43.66 | 0.03 | 0.07% | 43.47 | 43.69 | 43.47 | 3,296 |
| 21 May 2024 | 43.63 | 0.24 | 0.55% | 43.69 | 43.69 | 43.5417 | 4,059 |
| 20 May 2024 | 43.3907 | -0.12 | -0.27% | 43.38 | 43.45 | 43.35 | 6,422 |
| 17 May 2024 | 43.51 | -0.33 | -0.75% | 43.65 | 43.69 | 43.51 | 3,104 |
| 16 May 2024 | 43.84 | -0.01 | -0.02% | 44.00 | 44.00 | 43.80 | 7,053 |
| 15 May 2024 | 43.85 | 0.60 | 1.39% | 43.70 | 43.90 | 43.70 | 9,627 |
| 14 May 2024 | 43.25 | 0.22 | 0.52% | 43.18 | 43.29 | 43.15 | 8,824 |
| 13 May 2024 | 43.0267 | 0.10 | 0.23% | 43.13 | 43.14 | 43.0267 | 6,004 |
| 10 May 2024 | 42.93 | -0.22 | -0.51% | 42.98 | 43.01 | 42.88 | 8,907 |
| 09 May 2024 | 43.15 | 0.18 | 0.43% | 42.81 | 43.1899 | 42.81 | 1,230 |
| 08 May 2024 | 42.9662 | -0.26 | -0.61% | 43.03 | 43.09 | 42.9662 | 3,488 |
| 07 May 2024 | 43.23 | 0.27 | 0.63% | 43.31 | 43.39 | 43.23 | 9,108 |
| 06 May 2024 | 42.96 | 0.20 | 0.47% | 42.80 | 42.96 | 42.75 | 995 |
| 03 May 2024 | 42.76 | 0.38 | 0.90% | 42.84 | 42.86 | 42.5502 | 3,755 |
| 02 May 2024 | 42.38 | 0.18 | 0.41% | 42.04 | 42.38 | 42.01 | 1,573 |
| 01 May 2024 | 42.2049 | 0.14 | 0.34% | 42.10 | 42.49 | 42.10 | 10,390 |
| 30 Abr 2024 | 42.06 | -0.33 | -0.78% | 42.14 | 42.18 | 42.0255 | 11,535 |
| 29 Abr 2024 | 42.39 | 0.33 | 0.78% | 42.27 | 42.40 | 42.20 | 2,136 |
| 26 Abr 2024 | 42.06 | 0.20 | 0.48% | 42.08 | 42.08 | 42.06 | 933 |
| 25 Abr 2024 | 41.86 | -0.25 | -0.59% | 41.76 | 41.87 | 41.76 | 2,291 |
| 24 Abr 2024 | 42.11 | -0.33 | -0.78% | 42.19 | 42.21 | 42.00 | 4,105 |
| 23 Abr 2024 | 42.44 | -0.02 | -0.05% | 42.32 | 42.55 | 42.32 | 911 |
| 22 Abr 2024 | 42.4615 | -0.05 | -0.11% | 42.28 | 42.56 | 42.28 | 6,569 |
| 19 Abr 2024 | 42.5067 | 0.11 | 0.25% | 42.54 | 42.54 | 42.46 | 797 |
| 18 Abr 2024 | 42.40 | -0.20 | -0.47% | 42.61 | 42.61 | 42.33 | 14,884 |
| 17 Abr 2024 | 42.60 | 0.49 | 1.16% | 42.38 | 42.60 | 42.32 | 9,602 |
| 16 Abr 2024 | 42.11 | -0.29 | -0.68% | 42.08 | 42.1808 | 42.08 | 2,029 |
| 15 Abr 2024 | 42.40 | -0.68 | -1.58% | 42.58 | 42.58 | 42.25 | 1,903 |
| 12 Abr 2024 | 43.08 | 0.26 | 0.60% | 43.19 | 43.26 | 43.08 | 3,282 |
| 11 Abr 2024 | 42.8241 | -0.20 | -0.46% | 43.07 | 43.07 | 42.68 | 6,047 |
| 10 Abr 2024 | 43.0232 | -0.94 | -2.13% | 43.51 | 43.51 | 42.9801 | 3,806 |
| 09 Abr 2024 | 43.96 | 0.42 | 0.96% | 43.83 | 43.96 | 43.83 | 566 |
| 08 Abr 2024 | 43.5412 | -0.07 | -0.16% | 43.50 | 43.60 | 43.46 | 172,748 |
| 05 Abr 2024 | 43.6094 | -0.58 | -1.31% | 43.74 | 43.75 | 43.6094 | 11,741 |
| 04 Abr 2024 | 44.19 | 0.33 | 0.75% | 44.14 | 44.19 | 43.95 | 1,422 |
| 03 Abr 2024 | 43.86 | -0.05 | -0.11% | 43.54 | 43.86 | 43.54 | 833 |
| 02 Abr 2024 | 43.91 | -0.26 | -0.59% | 43.58 | 43.97 | 43.58 | 1,253 |
| 01 Abr 2024 | 44.17 | -0.98 | -2.17% | 44.55 | 44.55 | 44.17 | 2,283 |
| 28 Mar 2024 | 45.15 | -0.02 | -0.04% | 45.09 | 45.32 | 45.03 | 4,286 |
| 27 Mar 2024 | 45.17 | 0.40 | 0.89% | 44.85 | 45.17 | 44.83 | 4,047 |
| 26 Mar 2024 | 44.7733 | 0.16 | 0.37% | 44.63 | 44.7931 | 44.5933 | 5,669 |
