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.
UB48H9 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 4.02 | -0.10 | -2.43% | 4.05 | 4.05 | 3.84 | 100 |
| 21 May 2024 | 4.12 | 0.00 | 0.00% | 4.10 | 4.14 | 4.02 | 0 |
| 20 May 2024 | 4.12 | -0.13 | -3.06% | 4.15 | 4.24 | 4.08 | 0 |
| 17 May 2024 | 4.25 | 0.03 | 0.71% | 4.21 | 4.31 | 4.19 | 0 |
| 16 May 2024 | 4.22 | -0.11 | -2.54% | 4.34 | 4.34 | 4.16 | 0 |
| 15 May 2024 | 4.33 | -0.14 | -3.13% | 4.46 | 4.49 | 4.27 | 0 |
| 14 May 2024 | 4.47 | 0.38 | 9.29% | 4.12 | 4.51 | 4.12 | 0 |
| 13 May 2024 | 4.09 | 0.23 | 5.96% | 3.91 | 4.14 | 3.90 | 0 |
| 10 May 2024 | 3.86 | -0.09 | -2.28% | 3.96 | 3.98 | 3.83 | 0 |
| 09 May 2024 | 3.95 | 0.06 | 1.54% | 3.89 | 3.99 | 3.89 | 0 |
| 08 May 2024 | 3.89 | -0.11 | -2.75% | 4.02 | 4.03 | 3.83 | 0 |
| 07 May 2024 | 4.00 | 0.09 | 2.30% | 3.92 | 4.04 | 3.91 | 0 |
| 06 May 2024 | 3.91 | 0.13 | 3.44% | 3.81 | 3.98 | 3.79 | 0 |
| 03 May 2024 | 3.78 | 0.12 | 3.28% | 3.68 | 3.86 | 3.64 | 0 |
| 02 May 2024 | 3.66 | 0.05 | 1.39% | 3.77 | 3.79 | 3.58 | 0 |
| 30 Abr 2024 | 3.61 | -0.71 | -16.44% | 4.28 | 4.28 | 3.61 | 0 |
| 29 Abr 2024 | 4.32 | 0.04 | 0.93% | 4.29 | 4.40 | 4.27 | 0 |
| 26 Abr 2024 | 4.28 | 0.20 | 4.90% | 4.21 | 4.31 | 4.16 | 0 |
| 25 Abr 2024 | 4.08 | -0.14 | -3.32% | 4.23 | 4.27 | 3.97 | 500 |
| 24 Abr 2024 | 4.22 | -0.20 | -4.52% | 4.47 | 4.48 | 4.22 | 0 |
| 23 Abr 2024 | 4.42 | 0.02 | 0.45% | 4.51 | 4.51 | 4.28 | 0 |
| 22 Abr 2024 | 4.40 | -0.02 | -0.45% | 4.48 | 4.51 | 4.24 | 0 |
| 19 Abr 2024 | 4.42 | -0.09 | -2.00% | 4.33 | 4.43 | 4.27 | 0 |
| 18 Abr 2024 | 4.51 | 0.13 | 2.97% | 4.42 | 4.62 | 4.39 | 0 |
| 17 Abr 2024 | 4.38 | 0.03 | 0.69% | 4.29 | 4.44 | 4.23 | 35 |
| 16 Abr 2024 | 4.35 | -0.33 | -7.05% | 4.54 | 4.54 | 4.28 | 0 |
| 15 Abr 2024 | 4.68 | -0.01 | -0.21% | 4.70 | 4.91 | 4.68 | 0 |
| 12 Abr 2024 | 4.69 | 0.07 | 1.52% | 4.71 | 4.94 | 4.63 | 10,000 |
| 11 Abr 2024 | 4.62 | -0.14 | -2.94% | 4.80 | 4.86 | 4.56 | 0 |
| 10 Abr 2024 | 4.76 | -0.07 | -1.45% | 4.86 | 5.06 | 4.68 | 0 |
| 09 Abr 2024 | 4.83 | -0.21 | -4.17% | 4.96 | 4.99 | 4.80 | 0 |
| 08 Abr 2024 | 5.04 | 0.04 | 0.80% | 5.07 | 5.21 | 5.00 | 0 |
| 05 Abr 2024 | 5.00 | -0.26 | -4.94% | 5.03 | 5.20 | 4.94 | 0 |
| 04 Abr 2024 | 5.26 | 0.30 | 6.05% | 4.91 | 5.29 | 4.90 | 500 |
| 03 Abr 2024 | 4.96 | 0.34 | 7.36% | 4.61 | 4.98 | 4.61 | 0 |
| 02 Abr 2024 | 4.62 | -0.01 | -0.22% | 4.61 | 4.75 | 4.52 | 10,000 |
| 28 Mar 2024 | 4.63 | 0.15 | 3.35% | 4.50 | 4.68 | 4.48 | 2,000 |
| 27 Mar 2024 | 4.48 | 0.00 | 0.00% | 4.45 | 4.54 | 4.34 | 0 |
| 26 Mar 2024 | 4.48 | 0.25 | 5.91% | 4.24 | 4.51 | 4.22 | 1,000 |
| 25 Mar 2024 | 4.23 | 0.15 | 3.68% | 4.02 | 4.25 | 4.01 | 0 |
| 22 Mar 2024 | 4.08 | 0.00 | 0.00% | 4.08 | 4.09 | 3.96 | 0 |
| 21 Mar 2024 | 4.08 | 0.07 | 1.75% | 4.17 | 4.23 | 3.97 | 0 |
| 20 Mar 2024 | 4.01 | -0.03 | -0.74% | 4.01 | 4.02 | 3.88 | 0 |
| 19 Mar 2024 | 4.04 | 0.23 | 6.04% | 3.78 | 4.04 | 3.78 | 0 |
| 18 Mar 2024 | 3.81 | 0.21 | 5.83% | 3.70 | 3.83 | 3.68 | 0 |
| 15 Mar 2024 | 3.60 | 0.13 | 3.75% | 3.50 | 3.74 | 3.50 | 0 |
| 14 Mar 2024 | 3.47 | -0.20 | -5.45% | 3.75 | 3.75 | 3.45 | 0 |
| 13 Mar 2024 | 3.67 | -0.82 | -18.26% | 4.48 | 4.56 | 3.66 | 1,000 |
| 12 Mar 2024 | 4.49 | 0.47 | 11.69% | 4.08 | 4.50 | 3.84 | 0 |
| 11 Mar 2024 | 4.02 | 0.06 | 1.52% | 3.91 | 4.03 | 3.87 | 0 |
| 08 Mar 2024 | 3.96 | -0.01 | -0.25% | 3.96 | 4.03 | 3.79 | 0 |
| 07 Mar 2024 | 3.97 | -0.04 | -1.00% | 3.99 | 3.99 | 3.76 | 0 |
| 06 Mar 2024 | 4.01 | -0.26 | -6.09% | 4.29 | 4.31 | 3.99 | 0 |
| 05 Mar 2024 | 4.27 | -0.18 | -4.04% | 4.39 | 4.42 | 4.13 | 1,000 |
| 04 Mar 2024 | 4.45 | 0.16 | 3.73% | 4.38 | 4.50 | 4.35 | 0 |
| 01 Mar 2024 | 4.29 | -0.70 | -14.03% | 5.04 | 5.25 | 4.19 | 6,686 |
| 29 Feb 2024 | 4.99 | -0.06 | -1.19% | 5.03 | 5.11 | 4.93 | 0 |
| 28 Feb 2024 | 5.05 | 0.19 | 3.91% | 4.87 | 5.05 | 4.82 | 1,000 |
| 27 Feb 2024 | 4.86 | 0.11 | 2.32% | 4.69 | 4.89 | 4.67 | 0 |
| 26 Feb 2024 | 4.75 | -0.08 | -1.66% | 4.76 | 4.83 | 4.66 | 12,000 |
| 23 Feb 2024 | 4.83 | 0.13 | 2.77% | 4.67 | 4.85 | 4.65 | 692 |
