Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
UNIP3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 48.80 | 0.31 | 0.64% | 48.49 | 48.92 | 47.95 | 8,300 |
| 14 Jun 2024 | 48.49 | 0.50 | 1.04% | 47.37 | 48.95 | 47.32 | 3,700 |
| 13 Jun 2024 | 47.99 | 1.34 | 2.87% | 47.09 | 47.99 | 46.72 | 7,200 |
| 12 Jun 2024 | 46.65 | -1.85 | -3.81% | 48.82 | 48.82 | 46.65 | 9,100 |
| 11 Jun 2024 | 48.50 | 1.90 | 4.08% | 46.63 | 48.95 | 46.63 | 12,900 |
| 10 Jun 2024 | 46.60 | -2.04 | -4.19% | 48.65 | 49.00 | 46.60 | 21,400 |
| 07 Jun 2024 | 48.64 | 0.44 | 0.91% | 48.52 | 48.64 | 48.00 | 6,600 |
| 06 Jun 2024 | 48.20 | -0.61 | -1.25% | 49.05 | 49.05 | 48.20 | 6,500 |
| 05 Jun 2024 | 48.81 | 0.71 | 1.48% | 48.55 | 49.24 | 48.11 | 4,500 |
| 04 Jun 2024 | 48.10 | -0.16 | -0.33% | 48.80 | 48.80 | 48.00 | 6,600 |
| 03 Jun 2024 | 48.26 | -1.81 | -3.61% | 49.89 | 50.12 | 48.16 | 25,400 |
| 31 May 2024 | 50.07 | -0.08 | -0.16% | 50.15 | 50.41 | 49.90 | 3,300 |
| 29 May 2024 | 50.15 | 0.15 | 0.30% | 50.24 | 50.25 | 49.81 | 3,700 |
| 28 May 2024 | 50.00 | -0.74 | -1.46% | 50.76 | 51.20 | 50.00 | 16,800 |
| 27 May 2024 | 50.74 | -0.19 | -0.37% | 50.94 | 51.31 | 50.66 | 6,000 |
| 24 May 2024 | 50.93 | 0.05 | 0.10% | 52.29 | 52.29 | 50.58 | 6,100 |
| 23 May 2024 | 50.88 | -0.24 | -0.47% | 50.83 | 50.88 | 49.90 | 4,400 |
| 22 May 2024 | 51.12 | 0.62 | 1.23% | 50.43 | 51.12 | 49.84 | 11,400 |
| 21 May 2024 | 50.50 | -1.76 | -3.37% | 51.64 | 51.72 | 50.50 | 15,900 |
| 20 May 2024 | 52.26 | 0.88 | 1.71% | 51.38 | 52.26 | 50.81 | 8,500 |
| 17 May 2024 | 51.38 | 0.01 | 0.02% | 51.30 | 51.38 | 50.85 | 6,200 |
| 16 May 2024 | 51.37 | -0.66 | -1.27% | 52.11 | 52.16 | 51.00 | 14,000 |
| 15 May 2024 | 52.03 | 0.02 | 0.04% | 52.13 | 52.80 | 52.02 | 6,400 |
| 14 May 2024 | 52.01 | -0.14 | -0.27% | 52.02 | 52.45 | 52.01 | 3,300 |
| 13 May 2024 | 52.15 | -0.65 | -1.23% | 52.00 | 53.12 | 52.00 | 6,000 |
| 10 May 2024 | 52.80 | -0.20 | -0.38% | 53.01 | 53.44 | 52.02 | 18,300 |
| 09 May 2024 | 53.00 | -0.76 | -1.41% | 54.05 | 54.05 | 53.00 | 10,200 |
| 08 May 2024 | 53.76 | 0.31 | 0.58% | 53.92 | 54.00 | 53.40 | 11,600 |
| 07 May 2024 | 53.45 | -0.40 | -0.74% | 53.77 | 53.77 | 52.96 | 11,100 |
| 06 May 2024 | 53.85 | -0.85 | -1.55% | 54.69 | 54.69 | 53.61 | 6,000 |
| 03 May 2024 | 54.70 | 1.92 | 3.64% | 52.79 | 54.76 | 52.79 | 11,300 |
| 02 May 2024 | 52.78 | 0.15 | 0.29% | 52.56 | 53.00 | 52.55 | 6,100 |
| 30 Abr 2024 | 52.63 | -0.22 | -0.42% | 52.77 | 53.05 | 52.50 | 10,700 |
| 29 Abr 2024 | 52.85 | -0.71 | -1.33% | 53.56 | 53.56 | 52.71 | 7,100 |
| 26 Abr 2024 | 53.56 | 0.56 | 1.06% | 53.05 | 53.56 | 52.74 | 12,900 |
| 25 Abr 2024 | 53.00 | -0.80 | -1.49% | 53.64 | 53.73 | 53.00 | 18,000 |
| 24 Abr 2024 | 53.80 | -1.32 | -2.39% | 55.16 | 55.16 | 53.57 | 12,000 |
| 23 Abr 2024 | 55.12 | 0.02 | 0.04% | 56.19 | 56.19 | 55.00 | 7,000 |
| 22 Abr 2024 | 55.10 | -1.55 | -2.74% | 56.67 | 57.57 | 55.10 | 11,300 |
| 19 Abr 2024 | 56.65 | 2.32 | 4.26% | 54.37 | 58.86 | 54.37 | 14,400 |
| 18 Abr 2024 | 54.334 | -0.65 | -1.19% | 54.5431 | 54.5522 | 53.9978 | 10,232 |
| 17 Abr 2024 | 54.9885 | 0.30 | 0.55% | 54.534 | 54.9885 | 54.1704 | 7,261 |
| 16 Abr 2024 | 54.6885 | 0.25 | 0.45% | 54.5249 | 54.9885 | 54.4249 | 5,501 |
| 15 Abr 2024 | 54.4431 | -0.10 | -0.18% | 54.7703 | 54.7703 | 54.4431 | 15,293 |
| 12 Abr 2024 | 54.5431 | -1.08 | -1.94% | 55.9155 | 55.9155 | 54.5431 | 14,523 |
| 11 Abr 2024 | 55.6247 | 0.74 | 1.34% | 54.9703 | 56.2518 | 54.5613 | 8,801 |
| 10 Abr 2024 | 54.8885 | -0.51 | -0.92% | 54.534 | 55.4429 | 54.534 | 21,564 |
| 09 Abr 2024 | 55.3975 | -0.05 | -0.08% | 55.4338 | 55.6974 | 55.352 | 4,510 |
| 08 Abr 2024 | 55.4429 | -0.90 | -1.60% | 56.0973 | 56.0973 | 55.4338 | 22,114 |
| 05 Abr 2024 | 56.3427 | 0.22 | 0.39% | 56.1246 | 56.3518 | 55.0975 | 11,442 |
| 04 Abr 2024 | 56.1246 | 0.23 | 0.41% | 55.8974 | 56.3245 | 55.7156 | 7,371 |
| 03 Abr 2024 | 55.8974 | -0.35 | -0.61% | 55.6247 | 56.3518 | 55.5247 | 9,461 |
| 02 Abr 2024 | 56.2427 | 0.73 | 1.31% | 55.5338 | 56.3336 | 55.5338 | 6,051 |
| 01 Abr 2024 | 55.5156 | -1.30 | -2.29% | 56.8971 | 57.0698 | 55.5156 | 13,862 |
| 28 Mar 2024 | 56.8153 | 0.24 | 0.42% | 56.8244 | 56.8517 | 56.5336 | 4,510 |
| 27 Mar 2024 | 56.579 | -0.10 | -0.18% | 56.779 | 57.0244 | 56.579 | 4,730 |
| 26 Mar 2024 | 56.679 | -0.21 | -0.37% | 56.879 | 57.188 | 56.6336 | 4,180 |
| 25 Mar 2024 | 56.8881 | -0.37 | -0.65% | 57.5697 | 57.6061 | 56.8881 | 7,371 |
| 22 Mar 2024 | 57.2607 | -0.45 | -0.79% | 57.8969 | 58.0696 | 56.9971 | 4,841 |
| 21 Mar 2024 | 57.7152 | -0.35 | -0.59% | 58.0605 | 58.5059 | 57.4152 | 8,801 |
| 20 Mar 2024 | 58.0605 | -1.02 | -1.72% | 57.8515 | 58.0605 | 56.6517 | 8,471 |
