Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
USNA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 47.48 | -1.40 | -2.86% | 48.37 | 48.70 | 47.145 | 51,618 |
| 06 Jun 2024 | 48.88 | 0.02 | 0.04% | 48.89 | 48.95 | 48.32 | 48,648 |
| 05 Jun 2024 | 48.86 | -0.01 | -0.02% | 48.87 | 48.98 | 47.985 | 81,640 |
| 04 Jun 2024 | 48.87 | 0.09 | 0.18% | 48.55 | 49.1558 | 48.50 | 51,931 |
| 03 Jun 2024 | 48.78 | 1.18 | 2.48% | 48.05 | 49.02 | 48.00 | 76,253 |
| 31 May 2024 | 47.60 | 0.87 | 1.86% | 46.96 | 47.819 | 46.59 | 192,725 |
| 30 May 2024 | 46.73 | 0.13 | 0.28% | 46.64 | 47.285 | 46.105 | 78,006 |
| 29 May 2024 | 46.60 | -0.32 | -0.68% | 46.55 | 46.77 | 46.13 | 61,468 |
| 28 May 2024 | 46.92 | 0.21 | 0.45% | 46.65 | 47.13 | 46.48 | 53,889 |
| 24 May 2024 | 46.71 | -1.11 | -2.32% | 47.95 | 47.95 | 46.555 | 47,876 |
| 23 May 2024 | 47.82 | -0.74 | -1.52% | 48.38 | 48.69 | 47.43 | 54,537 |
| 22 May 2024 | 48.56 | -1.21 | -2.43% | 49.47 | 49.75 | 48.55 | 75,854 |
| 21 May 2024 | 49.77 | 1.13 | 2.32% | 48.52 | 49.78 | 48.42 | 58,719 |
| 20 May 2024 | 48.64 | -0.35 | -0.71% | 48.90 | 49.12 | 48.57 | 80,283 |
| 17 May 2024 | 48.99 | 0.47 | 0.97% | 48.66 | 49.04 | 48.46 | 60,377 |
| 16 May 2024 | 48.52 | 0.59 | 1.23% | 47.97 | 48.71 | 47.97 | 61,998 |
| 15 May 2024 | 47.93 | 0.35 | 0.74% | 47.95 | 48.04 | 47.22 | 52,558 |
| 14 May 2024 | 47.58 | 0.31 | 0.66% | 47.96 | 48.20 | 46.88 | 64,582 |
| 13 May 2024 | 47.27 | 0.56 | 1.20% | 47.09 | 47.69 | 46.99 | 64,620 |
| 10 May 2024 | 46.71 | 0.39 | 0.84% | 46.26 | 46.75 | 46.01 | 72,787 |
| 09 May 2024 | 46.32 | 1.30 | 2.89% | 45.20 | 46.35 | 45.20 | 71,519 |
| 08 May 2024 | 45.02 | 0.28 | 0.63% | 44.29 | 45.385 | 44.11 | 75,366 |
| 07 May 2024 | 44.74 | 0.13 | 0.29% | 44.76 | 45.06 | 44.49 | 61,789 |
| 06 May 2024 | 44.61 | -0.94 | -2.06% | 45.82 | 45.82 | 44.335 | 87,279 |
| 03 May 2024 | 45.55 | -1.55 | -3.29% | 47.44 | 47.50 | 45.305 | 111,036 |
| 02 May 2024 | 47.10 | 1.55 | 3.40% | 45.79 | 47.43 | 45.735 | 105,329 |
| 01 May 2024 | 45.55 | 4.03 | 9.71% | 44.67 | 47.00 | 44.04 | 126,322 |
| 30 Abr 2024 | 41.52 | -1.46 | -3.40% | 42.77 | 42.77 | 41.45 | 104,538 |
| 29 Abr 2024 | 42.98 | -0.49 | -1.13% | 43.72 | 44.14 | 42.86 | 69,524 |
| 26 Abr 2024 | 43.47 | 0.33 | 0.76% | 43.43 | 43.755 | 43.30 | 46,968 |
| 25 Abr 2024 | 43.14 | -0.56 | -1.28% | 43.61 | 43.86 | 42.70 | 111,811 |
| 24 Abr 2024 | 43.70 | -1.05 | -2.35% | 44.44 | 44.67 | 43.34 | 89,431 |
| 23 Abr 2024 | 44.75 | 0.52 | 1.18% | 44.44 | 44.985 | 44.44 | 58,945 |
| 22 Abr 2024 | 44.23 | 0.10 | 0.23% | 44.35 | 44.62 | 44.00 | 65,735 |
| 19 Abr 2024 | 44.13 | 0.66 | 1.52% | 43.41 | 44.31 | 43.34 | 85,577 |
| 18 Abr 2024 | 43.47 | 0.46 | 1.07% | 43.18 | 43.73 | 43.125 | 79,326 |
| 17 Abr 2024 | 43.01 | -0.18 | -0.42% | 43.69 | 44.20 | 43.00 | 73,987 |
| 16 Abr 2024 | 43.19 | -0.27 | -0.62% | 43.41 | 43.81 | 42.59 | 81,307 |
| 15 Abr 2024 | 43.46 | -0.51 | -1.16% | 44.20 | 44.20 | 43.1683 | 86,917 |
| 12 Abr 2024 | 43.97 | -1.33 | -2.94% | 45.08 | 45.53 | 43.83 | 62,213 |
| 11 Abr 2024 | 45.30 | -0.18 | -0.40% | 45.94 | 46.00 | 45.12 | 60,434 |
| 10 Abr 2024 | 45.48 | -1.75 | -3.71% | 46.35 | 46.41 | 45.48 | 91,973 |
| 09 Abr 2024 | 47.23 | 0.51 | 1.09% | 46.72 | 47.46 | 46.715 | 61,011 |
| 08 Abr 2024 | 46.72 | 0.75 | 1.63% | 46.19 | 47.084 | 45.97 | 91,738 |
| 05 Abr 2024 | 45.97 | 0.15 | 0.33% | 45.92 | 46.0892 | 45.27 | 145,602 |
| 04 Abr 2024 | 45.82 | 0.38 | 0.84% | 45.89 | 46.285 | 45.435 | 115,023 |
| 03 Abr 2024 | 45.44 | -1.20 | -2.57% | 46.31 | 46.335 | 45.01 | 153,822 |
| 02 Abr 2024 | 46.64 | -1.32 | -2.75% | 47.74 | 47.74 | 46.44 | 121,798 |
| 01 Abr 2024 | 47.96 | -0.54 | -1.11% | 48.89 | 48.89 | 47.96 | 68,113 |
| 28 Mar 2024 | 48.50 | 0.23 | 0.48% | 48.49 | 48.90 | 48.27 | 72,292 |
| 27 Mar 2024 | 48.27 | 0.74 | 1.56% | 47.78 | 48.61 | 47.78 | 61,548 |
| 26 Mar 2024 | 47.53 | -0.47 | -0.98% | 48.22 | 48.27 | 47.52 | 55,575 |
| 25 Mar 2024 | 48.00 | 0.17 | 0.36% | 47.91 | 48.37 | 47.75 | 55,740 |
| 22 Mar 2024 | 47.83 | -0.76 | -1.56% | 48.79 | 48.79 | 47.83 | 57,375 |
| 21 Mar 2024 | 48.59 | 0.00 | 0.00% | 48.80 | 49.11 | 48.27 | 76,790 |
| 20 Mar 2024 | 48.59 | 0.45 | 0.93% | 48.33 | 49.17 | 47.73 | 70,212 |
| 19 Mar 2024 | 48.14 | -0.76 | -1.55% | 49.00 | 49.205 | 48.12 | 68,018 |
| 18 Mar 2024 | 48.90 | -1.21 | -2.41% | 50.11 | 50.11 | 48.89 | 61,127 |
| 15 Mar 2024 | 50.11 | 1.11 | 2.27% | 48.77 | 50.32 | 48.77 | 367,616 |
| 14 Mar 2024 | 49.00 | -1.08 | -2.16% | 49.89 | 49.89 | 48.60 | 91,381 |
| 13 Mar 2024 | 50.08 | 1.36 | 2.79% | 48.59 | 50.25 | 48.59 | 82,485 |
| 12 Mar 2024 | 48.72 | -0.28 | -0.57% | 48.97 | 49.30 | 48.52 | 100,572 |
| 11 Mar 2024 | 49.00 | 0.42 | 0.86% | 48.73 | 49.655 | 48.45 | 106,418 |
