Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
URG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 1.84 | 0.06 | 3.37% | 1.80 | 1.88 | 1.78 | 5,089,224 |
| 17 May 2024 | 1.78 | 0.06 | 3.49% | 1.72 | 1.82 | 1.70 | 5,499,962 |
| 16 May 2024 | 1.72 | -0.02 | -1.15% | 1.73 | 1.75 | 1.71 | 2,021,990 |
| 15 May 2024 | 1.74 | -0.01 | -0.57% | 1.75 | 1.78 | 1.735 | 2,868,703 |
| 14 May 2024 | 1.75 | 0.03 | 1.74% | 1.73 | 1.77 | 1.72 | 1,771,261 |
| 13 May 2024 | 1.72 | -0.02 | -1.15% | 1.77 | 1.785 | 1.72 | 2,338,033 |
| 10 May 2024 | 1.74 | -0.06 | -3.33% | 1.79 | 1.815 | 1.72 | 2,329,042 |
| 09 May 2024 | 1.80 | 0.06 | 3.45% | 1.76 | 1.80 | 1.74 | 2,445,280 |
| 08 May 2024 | 1.74 | -0.05 | -2.79% | 1.77 | 1.80 | 1.72 | 3,518,162 |
| 07 May 2024 | 1.79 | -0.01 | -0.56% | 1.83 | 1.895 | 1.78 | 3,786,215 |
| 06 May 2024 | 1.80 | -0.01 | -0.55% | 1.81 | 1.84 | 1.78 | 5,029,406 |
| 03 May 2024 | 1.81 | 0.02 | 1.12% | 1.83 | 1.83 | 1.77 | 2,758,490 |
| 02 May 2024 | 1.79 | 0.04 | 2.29% | 1.77 | 1.8281 | 1.75 | 2,175,019 |
| 01 May 2024 | 1.75 | 0.08 | 4.79% | 1.75 | 1.83 | 1.725 | 4,472,374 |
| 30 Abr 2024 | 1.67 | -0.08 | -4.57% | 1.73 | 1.73 | 1.665 | 3,006,586 |
| 29 Abr 2024 | 1.75 | 0.06 | 3.55% | 1.70 | 1.75 | 1.67 | 2,341,586 |
| 26 Abr 2024 | 1.69 | 0.06 | 3.68% | 1.62 | 1.70 | 1.60 | 1,874,975 |
| 25 Abr 2024 | 1.63 | 0.02 | 1.24% | 1.60 | 1.66 | 1.58 | 1,614,925 |
| 24 Abr 2024 | 1.61 | -0.08 | -4.73% | 1.66 | 1.6699 | 1.60 | 3,904,474 |
| 23 Abr 2024 | 1.69 | 0.04 | 2.42% | 1.65 | 1.73 | 1.625 | 3,081,609 |
| 22 Abr 2024 | 1.65 | -0.04 | -2.37% | 1.68 | 1.69 | 1.64 | 2,166,084 |
| 19 Abr 2024 | 1.69 | -0.02 | -1.17% | 1.69 | 1.7199 | 1.66 | 1,779,026 |
| 18 Abr 2024 | 1.71 | 0.02 | 1.18% | 1.68 | 1.74 | 1.6701 | 3,670,457 |
| 17 Abr 2024 | 1.69 | 0.03 | 1.81% | 1.67 | 1.71 | 1.65 | 2,356,454 |
| 16 Abr 2024 | 1.66 | -0.02 | -1.27% | 1.66 | 1.70 | 1.61 | 2,396,661 |
| 15 Abr 2024 | 1.6813 | -0.01 | -0.51% | 1.71 | 1.74 | 1.664 | 2,798,781 |
| 12 Abr 2024 | 1.69 | -0.08 | -4.52% | 1.77 | 1.82 | 1.67 | 3,342,095 |
| 11 Abr 2024 | 1.77 | 0.06 | 3.51% | 1.71 | 1.78 | 1.67 | 3,147,728 |
| 10 Abr 2024 | 1.71 | 0.00 | 0.00% | 1.69 | 1.72 | 1.6701 | 3,057,902 |
| 09 Abr 2024 | 1.71 | -0.02 | -1.16% | 1.73 | 1.7399 | 1.68 | 2,092,681 |
| 08 Abr 2024 | 1.73 | -0.04 | -2.26% | 1.77 | 1.78 | 1.68 | 3,192,585 |
| 05 Abr 2024 | 1.77 | 0.05 | 2.91% | 1.72 | 1.79 | 1.72 | 1,711,318 |
| 04 Abr 2024 | 1.72 | -0.06 | -3.37% | 1.80 | 1.80 | 1.69 | 2,878,421 |
| 03 Abr 2024 | 1.78 | 0.11 | 6.59% | 1.69 | 1.83 | 1.67 | 6,456,587 |
| 02 Abr 2024 | 1.67 | 0.01 | 0.60% | 1.67 | 1.69 | 1.6201 | 1,688,872 |
| 01 Abr 2024 | 1.66 | 0.06 | 3.75% | 1.64 | 1.695 | 1.61 | 3,263,276 |
| 28 Mar 2024 | 1.60 | 0.02 | 1.27% | 1.58 | 1.6499 | 1.58 | 2,938,060 |
| 27 Mar 2024 | 1.58 | 0.00 | 0.00% | 1.60 | 1.60 | 1.56 | 1,438,612 |
| 26 Mar 2024 | 1.58 | 0.00 | 0.00% | 1.62 | 1.63 | 1.545 | 1,504,606 |
| 25 Mar 2024 | 1.58 | -0.01 | -0.63% | 1.59 | 1.65 | 1.56 | 1,760,351 |
| 22 Mar 2024 | 1.59 | -0.01 | -0.63% | 1.61 | 1.626 | 1.56 | 1,647,068 |
| 21 Mar 2024 | 1.60 | 0.03 | 1.91% | 1.58 | 1.605 | 1.53 | 2,347,065 |
| 20 Mar 2024 | 1.57 | 0.08 | 5.37% | 1.48 | 1.57 | 1.46 | 2,364,235 |
| 19 Mar 2024 | 1.49 | 0.01 | 0.68% | 1.47 | 1.51 | 1.45 | 2,210,886 |
| 18 Mar 2024 | 1.48 | 0.01 | 0.68% | 1.49 | 1.51 | 1.455 | 1,775,242 |
| 15 Mar 2024 | 1.47 | 0.02 | 1.38% | 1.47 | 1.515 | 1.44 | 4,036,875 |
| 14 Mar 2024 | 1.45 | -0.03 | -2.03% | 1.49 | 1.50 | 1.385 | 5,557,908 |
| 13 Mar 2024 | 1.48 | -0.03 | -1.99% | 1.53 | 1.57 | 1.46 | 4,464,451 |
| 12 Mar 2024 | 1.51 | -0.02 | -1.31% | 1.53 | 1.57 | 1.5099 | 2,042,011 |
| 11 Mar 2024 | 1.53 | -0.04 | -2.55% | 1.55 | 1.55 | 1.50 | 3,680,452 |
| 08 Mar 2024 | 1.57 | -0.10 | -5.99% | 1.66 | 1.675 | 1.544 | 3,664,251 |
| 07 Mar 2024 | 1.67 | 0.09 | 5.70% | 1.60 | 1.695 | 1.5899 | 4,319,924 |
| 06 Mar 2024 | 1.58 | 0.02 | 1.28% | 1.55 | 1.62 | 1.55 | 3,087,591 |
| 05 Mar 2024 | 1.56 | -0.03 | -1.89% | 1.60 | 1.60 | 1.54 | 2,239,768 |
| 04 Mar 2024 | 1.59 | -0.08 | -4.79% | 1.70 | 1.70 | 1.58 | 2,844,729 |
| 01 Mar 2024 | 1.67 | 0.08 | 5.03% | 1.60 | 1.70 | 1.595 | 3,183,718 |
| 29 Feb 2024 | 1.59 | 0.02 | 1.27% | 1.57 | 1.6199 | 1.54 | 3,547,312 |
| 28 Feb 2024 | 1.57 | -0.06 | -3.68% | 1.61 | 1.6195 | 1.55 | 3,558,643 |
| 27 Feb 2024 | 1.63 | 0.03 | 1.87% | 1.60 | 1.67 | 1.60 | 2,190,387 |
| 26 Feb 2024 | 1.60 | 0.02 | 1.27% | 1.57 | 1.625 | 1.56 | 1,912,790 |
| 23 Feb 2024 | 1.58 | -0.01 | -0.63% | 1.57 | 1.6182 | 1.56 | 1,751,011 |
| 22 Feb 2024 | 1.59 | -0.03 | -1.85% | 1.64 | 1.65 | 1.58 | 2,109,067 |
| 21 Feb 2024 | 1.62 | -0.01 | -0.61% | 1.63 | 1.66 | 1.5911 | 2,775,125 |
