USHY Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 Jun 2024 | 10.50 | 0.05 | 0.48% | 10.49 | 10.52 | 10.46 | 11,931 |
18 Jun 2024 | 10.45 | -0.02 | -0.19% | 10.46 | 10.46 | 10.42 | 2,478 |
17 Jun 2024 | 10.47 | 0.00 | 0.00% | 10.43 | 10.47 | 10.39 | 24,088 |
14 Jun 2024 | 10.47 | -0.01 | -0.10% | 10.505 | 10.505 | 10.47 | 2,369 |
13 Jun 2024 | 10.48 | 0.00 | 0.00% | 10.50 | 10.52 | 10.48 | 3,754 |
12 Jun 2024 | 10.48 | 0.00 | 0.00% | 10.48 | 10.51 | 10.43 | 8,228 |
11 Jun 2024 | 10.48 | 0.01 | 0.10% | 10.44 | 10.50 | 10.41 | 8,167 |
07 Jun 2024 | 10.47 | 0.01 | 0.10% | 10.46 | 10.47 | 10.45 | 800 |
06 Jun 2024 | 10.46 | 0.03 | 0.29% | 10.47 | 10.47 | 10.46 | 394 |
05 Jun 2024 | 10.43 | 0.00 | 0.00% | 10.43 | 10.43 | 10.43 | 0 |
04 Jun 2024 | 10.43 | 0.02 | 0.19% | 10.44 | 10.44 | 10.43 | 4,322 |
03 Jun 2024 | 10.41 | 0.01 | 0.10% | 10.42 | 10.42 | 10.32 | 299 |
31 May 2024 | 10.40 | 0.04 | 0.39% | 10.39 | 10.45 | 10.39 | 3,046 |
30 May 2024 | 10.36 | -0.01 | -0.10% | 10.34 | 10.39 | 10.32 | 868 |
29 May 2024 | 10.37 | -0.07 | -0.67% | 10.36 | 10.38 | 10.36 | 2,002 |
28 May 2024 | 10.44 | 0.02 | 0.19% | 10.415 | 10.44 | 10.40 | 2,286 |
27 May 2024 | 10.42 | -0.02 | -0.19% | 10.42 | 10.46 | 10.39 | 1,333 |
24 May 2024 | 10.44 | 0.03 | 0.29% | 10.40 | 10.46 | 10.40 | 1,081 |
23 May 2024 | 10.41 | 0.00 | 0.00% | 10.42 | 10.42 | 10.40 | 206 |
22 May 2024 | 10.41 | -0.01 | -0.10% | 10.445 | 10.46 | 10.41 | 2,294 |
21 May 2024 | 10.42 | -0.07 | -0.67% | 10.39 | 10.44 | 10.39 | 1,023 |
20 May 2024 | 10.49 | 0.07 | 0.67% | 10.49 | 10.49 | 10.49 | 1,506 |
17 May 2024 | 10.42 | -0.11 | -1.04% | 10.48 | 10.48 | 10.42 | 1,619 |
16 May 2024 | 10.53 | 0.14 | 1.35% | 10.48 | 10.53 | 10.45 | 1,427 |
15 May 2024 | 10.39 | 0.04 | 0.39% | 10.39 | 10.39 | 10.39 | 313 |
14 May 2024 | 10.35 | -0.05 | -0.48% | 10.41 | 10.41 | 10.35 | 3,652 |
13 May 2024 | 10.40 | -0.06 | -0.57% | 10.40 | 10.40 | 10.40 | 5,869 |
10 May 2024 | 10.46 | 0.00 | 0.00% | 10.46 | 10.46 | 10.46 | 0 |
09 May 2024 | 10.46 | 0.02 | 0.19% | 10.44 | 10.46 | 10.44 | 1,509 |
08 May 2024 | 10.44 | 0.04 | 0.34% | 10.42 | 10.44 | 10.42 | 2 |
07 May 2024 | 10.405 | -0.01 | -0.05% | 10.405 | 10.405 | 10.405 | 30 |
06 May 2024 | 10.41 | 0.08 | 0.77% | 10.42 | 10.42 | 10.385 | 451 |
03 May 2024 | 10.33 | 0.03 | 0.29% | 10.35 | 10.39 | 10.32 | 1,793 |
02 May 2024 | 10.30 | 0.07 | 0.68% | 10.30 | 10.30 | 10.30 | 575 |
01 May 2024 | 10.23 | -0.06 | -0.58% | 10.24 | 10.24 | 10.23 | 2,414 |
30 Abr 2024 | 10.29 | -0.05 | -0.48% | 10.26 | 10.35 | 10.26 | 6,503 |
29 Abr 2024 | 10.34 | 0.13 | 1.27% | 10.24 | 10.34 | 10.24 | 2,760 |
26 Abr 2024 | 10.21 | -0.08 | -0.78% | 10.31 | 10.31 | 10.17 | 5,565 |
24 Abr 2024 | 10.29 | -0.01 | -0.10% | 10.34 | 10.34 | 10.29 | 1,555 |
23 Abr 2024 | 10.30 | 0.04 | 0.39% | 10.30 | 10.30 | 10.30 | 1,115 |
22 Abr 2024 | 10.26 | 0.04 | 0.39% | 10.26 | 10.26 | 10.25 | 2,164 |
19 Abr 2024 | 10.22 | -0.02 | -0.20% | 10.22 | 10.23 | 10.22 | 4,387 |
18 Abr 2024 | 10.24 | 0.02 | 0.20% | 10.24 | 10.25 | 10.22 | 1,018 |
17 Abr 2024 | 10.22 | 0.00 | 0.00% | 10.21 | 10.22 | 10.17 | 1,734 |
16 Abr 2024 | 10.22 | -0.07 | -0.68% | 10.31 | 10.31 | 10.22 | 4,328 |
15 Abr 2024 | 10.29 | 0.00 | 0.00% | 10.25 | 10.31 | 10.24 | 5,555 |
12 Abr 2024 | 10.29 | -0.01 | -0.10% | 10.29 | 10.30 | 10.26 | 677 |
11 Abr 2024 | 10.30 | -0.02 | -0.19% | 10.34 | 10.34 | 10.30 | 3,002 |
10 Abr 2024 | 10.32 | 0.00 | 0.00% | 10.32 | 10.32 | 10.32 | 0 |
09 Abr 2024 | 10.32 | 0.00 | 0.00% | 10.34 | 10.34 | 10.32 | 202 |
08 Abr 2024 | 10.32 | 0.00 | 0.00% | 10.32 | 10.32 | 10.32 | 0 |
05 Abr 2024 | 10.32 | -0.05 | -0.48% | 10.30 | 10.32 | 10.25 | 11,928 |
04 Abr 2024 | 10.37 | 0.00 | 0.00% | 10.37 | 10.37 | 10.37 | 0 |
03 Abr 2024 | 10.37 | -0.01 | -0.10% | 10.34 | 10.37 | 10.34 | 1,188 |
02 Abr 2024 | 10.38 | -0.05 | -0.48% | 10.45 | 10.45 | 10.37 | 161 |
28 Mar 2024 | 10.43 | -0.05 | -0.48% | 10.49 | 10.49 | 10.41 | 6,504 |
27 Mar 2024 | 10.48 | -0.01 | -0.10% | 10.51 | 10.51 | 10.47 | 633 |
26 Mar 2024 | 10.49 | 0.03 | 0.29% | 10.45 | 10.49 | 10.45 | 1,381 |
25 Mar 2024 | 10.46 | -0.06 | -0.57% | 10.54 | 10.54 | 10.44 | 315 |
22 Mar 2024 | 10.52 | -0.03 | -0.28% | 10.52 | 10.54 | 10.48 | 3,845 |