Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
UMAX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 23.08 | -0.10 | -0.43% | 23.09 | 23.49 | 22.92 | 17,667 |
| 15 May 2024 | 23.18 | -0.07 | -0.30% | 23.24 | 23.27 | 23.13 | 10,054 |
| 14 May 2024 | 23.25 | 0.01 | 0.04% | 23.27 | 23.29 | 23.22 | 7,874 |
| 13 May 2024 | 23.24 | 0.02 | 0.09% | 23.29 | 23.31 | 23.23 | 13,907 |
| 10 May 2024 | 23.22 | -0.08 | -0.34% | 23.25 | 23.26 | 23.19 | 12,909 |
| 09 May 2024 | 23.30 | 0.03 | 0.13% | 23.37 | 23.37 | 23.24 | 48,618 |
| 08 May 2024 | 23.27 | 0.16 | 0.69% | 23.17 | 23.29 | 23.17 | 10,888 |
| 07 May 2024 | 23.11 | 0.10 | 0.43% | 23.03 | 23.19 | 23.03 | 14,005 |
| 06 May 2024 | 23.01 | 0.06 | 0.26% | 23.12 | 23.12 | 22.96 | 5,752 |
| 03 May 2024 | 22.95 | -0.05 | -0.22% | 23.03 | 23.04 | 22.95 | 10,055 |
| 02 May 2024 | 23.00 | -0.14 | -0.61% | 23.12 | 23.12 | 23.00 | 14,539 |
| 01 May 2024 | 23.14 | -0.09 | -0.39% | 23.26 | 23.26 | 23.13 | 17,587 |
| 30 Abr 2024 | 23.23 | 0.11 | 0.48% | 23.15 | 23.23 | 23.10 | 6,281 |
| 29 Abr 2024 | 23.12 | 0.01 | 0.04% | 23.16 | 23.18 | 23.04 | 11,350 |
| 26 Abr 2024 | 23.11 | -0.07 | -0.30% | 23.20 | 23.20 | 23.11 | 8,045 |
| 24 Abr 2024 | 23.18 | 0.06 | 0.26% | 23.33 | 23.33 | 23.09 | 12,021 |
| 23 Abr 2024 | 23.12 | 0.04 | 0.17% | 23.11 | 23.19 | 23.08 | 5,768 |
| 22 Abr 2024 | 23.08 | -0.11 | -0.47% | 23.18 | 23.18 | 23.02 | 3,179 |
| 19 Abr 2024 | 23.19 | -0.15 | -0.64% | 23.27 | 23.27 | 23.11 | 12,902 |
| 18 Abr 2024 | 23.34 | -0.18 | -0.77% | 23.34 | 23.34 | 23.26 | 10,116 |
| 17 Abr 2024 | 23.52 | 0.08 | 0.34% | 23.49 | 23.54 | 23.47 | 18,281 |
| 16 Abr 2024 | 23.44 | -0.22 | -0.93% | 23.47 | 23.53 | 23.44 | 6,307 |
| 15 Abr 2024 | 23.66 | 0.03 | 0.13% | 23.70 | 23.70 | 23.60 | 4,803 |
| 12 Abr 2024 | 23.63 | 0.06 | 0.25% | 23.60 | 23.68 | 23.59 | 17,347 |
| 11 Abr 2024 | 23.57 | 0.20 | 0.86% | 23.49 | 23.59 | 23.49 | 10,756 |
| 10 Abr 2024 | 23.37 | -0.03 | -0.13% | 23.40 | 23.40 | 23.32 | 7,032 |
| 09 Abr 2024 | 23.40 | -0.04 | -0.17% | 23.47 | 23.47 | 23.38 | 12,671 |
| 08 Abr 2024 | 23.44 | 0.05 | 0.21% | 23.50 | 23.54 | 23.44 | 10,360 |
| 05 Abr 2024 | 23.39 | -0.14 | -0.59% | 23.36 | 23.40 | 23.30 | 16,028 |
| 04 Abr 2024 | 23.53 | -0.19 | -0.80% | 23.70 | 23.70 | 23.50 | 10,578 |
| 03 Abr 2024 | 23.72 | -0.10 | -0.42% | 23.72 | 23.80 | 23.70 | 13,936 |
| 02 Abr 2024 | 23.82 | -0.16 | -0.67% | 24.00 | 24.19 | 23.77 | 7,221 |
| 28 Mar 2024 | 23.98 | 0.09 | 0.38% | 23.99 | 24.05 | 23.94 | 12,358 |
| 27 Mar 2024 | 23.89 | -0.02 | -0.08% | 23.91 | 23.96 | 23.89 | 8,781 |
| 26 Mar 2024 | 23.91 | 0.03 | 0.13% | 23.92 | 23.93 | 23.86 | 17,965 |
| 25 Mar 2024 | 23.88 | 0.00 | 0.00% | 23.93 | 24.00 | 23.88 | 15,424 |
| 22 Mar 2024 | 23.88 | 0.23 | 0.97% | 23.69 | 23.97 | 23.69 | 22,001 |
| 21 Mar 2024 | 23.65 | -0.09 | -0.38% | 23.74 | 23.74 | 23.56 | 8,947 |
| 20 Mar 2024 | 23.74 | 0.14 | 0.59% | 23.71 | 23.77 | 23.68 | 11,636 |
| 19 Mar 2024 | 23.60 | 0.22 | 0.94% | 23.50 | 23.60 | 23.50 | 7,031 |
| 18 Mar 2024 | 23.38 | -0.08 | -0.34% | 23.46 | 23.46 | 23.38 | 25,710 |
| 15 Mar 2024 | 23.46 | 0.15 | 0.64% | 23.34 | 23.48 | 23.34 | 4,588 |
| 14 Mar 2024 | 23.31 | 0.00 | 0.00% | 23.34 | 23.34 | 23.25 | 13,241 |
| 13 Mar 2024 | 23.31 | 0.11 | 0.47% | 23.25 | 23.35 | 23.25 | 3,030 |
| 12 Mar 2024 | 23.20 | 0.03 | 0.13% | 23.17 | 23.23 | 23.13 | 9,632 |
| 11 Mar 2024 | 23.17 | 0.00 | 0.00% | 23.13 | 23.17 | 23.06 | 9,979 |
| 07 Mar 2024 | 23.17 | -0.01 | -0.04% | 23.20 | 23.21 | 23.13 | 10,585 |
| 06 Mar 2024 | 23.18 | -0.20 | -0.86% | 23.28 | 23.28 | 23.13 | 15,980 |
| 05 Mar 2024 | 23.38 | -0.12 | -0.51% | 23.42 | 23.42 | 23.36 | 10,736 |
| 04 Mar 2024 | 23.50 | 0.02 | 0.09% | 23.59 | 23.59 | 23.45 | 4,723 |
| 03 Mar 2024 | 23.48 | 0.10 | 0.43% | 23.41 | 23.48 | 23.37 | 31,915 |
| 29 Feb 2024 | 23.38 | 0.06 | 0.26% | 23.33 | 23.42 | 23.31 | 17,180 |
| 28 Feb 2024 | 23.32 | 0.03 | 0.13% | 23.30 | 23.39 | 23.29 | 18,420 |
| 27 Feb 2024 | 23.29 | 0.10 | 0.43% | 23.26 | 23.30 | 23.12 | 3,819 |
| 26 Feb 2024 | 23.19 | 0.01 | 0.04% | 23.21 | 23.23 | 23.11 | 20,994 |
| 25 Feb 2024 | 23.18 | 0.09 | 0.39% | 23.19 | 23.19 | 23.10 | 16,775 |
| 22 Feb 2024 | 23.09 | 0.12 | 0.52% | 23.05 | 23.29 | 23.04 | 24,492 |
| 21 Feb 2024 | 22.97 | 0.27 | 1.19% | 22.87 | 22.97 | 22.87 | 7,221 |
| 20 Feb 2024 | 22.70 | -0.22 | -0.96% | 22.85 | 22.96 | 22.70 | 19,578 |
| 19 Feb 2024 | 22.92 | -0.01 | -0.04% | 22.93 | 22.96 | 22.86 | 10,217 |
| 18 Feb 2024 | 22.93 | -0.21 | -0.91% | 23.14 | 23.14 | 22.87 | 12,613 |
| 15 Feb 2024 | 23.14 | -0.13 | -0.56% | 23.27 | 23.28 | 23.08 | 18,388 |
