Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
UBM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 1.20 | -0.03 | -2.44% | 1.235 | 1.24 | 1.20 | 20,000 |
| 17 May 2024 | 1.23 | -0.06 | -4.65% | 1.30 | 1.30 | 1.23 | 48,000 |
| 16 May 2024 | 1.29 | 0.10 | 7.95% | 1.27 | 1.34 | 1.255 | 112,000 |
| 15 May 2024 | 1.195 | -0.01 | -0.42% | 1.16 | 1.195 | 1.16 | 12,000 |
| 14 May 2024 | 1.20 | 0.01 | 0.84% | 1.185 | 1.21 | 1.185 | 12,000 |
| 13 May 2024 | 1.19 | 0.01 | 1.28% | 1.175 | 1.19 | 1.155 | 7,000 |
| 10 May 2024 | 1.175 | -0.05 | -3.69% | 1.21 | 1.21 | 1.16 | 21,000 |
| 09 May 2024 | 1.22 | 0.04 | 3.39% | 1.185 | 1.22 | 1.18 | 16,000 |
| 08 May 2024 | 1.18 | 0.01 | 1.29% | 1.19 | 1.19 | 1.175 | 6,000 |
| 07 May 2024 | 1.165 | 0.07 | 6.39% | 1.11 | 1.215 | 1.085 | 48,000 |
| 06 May 2024 | 1.095 | -0.09 | -7.20% | 1.16 | 1.16 | 1.05 | 76,000 |
| 03 May 2024 | 1.18 | -0.05 | -4.07% | 1.195 | 1.23 | 1.17 | 33,000 |
| 02 May 2024 | 1.23 | -0.01 | -0.81% | 1.23 | 1.25 | 1.20 | 28,000 |
| 30 Abr 2024 | 1.24 | -0.04 | -3.13% | 1.24 | 1.275 | 1.20 | 60,000 |
| 29 Abr 2024 | 1.28 | -0.04 | -2.66% | 1.29 | 1.32 | 1.265 | 26,000 |
| 26 Abr 2024 | 1.315 | 0.10 | 7.79% | 1.23 | 1.335 | 1.23 | 28,000 |
| 25 Abr 2024 | 1.22 | -0.05 | -3.94% | 1.23 | 1.23 | 1.22 | 4,000 |
| 24 Abr 2024 | 1.27 | -0.01 | -0.39% | 1.235 | 1.27 | 1.185 | 26,000 |
| 23 Abr 2024 | 1.275 | 0.04 | 3.66% | 1.245 | 1.275 | 1.24 | 5,000 |
| 22 Abr 2024 | 1.23 | -0.05 | -3.91% | 1.25 | 1.25 | 1.23 | 5,000 |
| 19 Abr 2024 | 1.28 | -0.04 | -3.03% | 1.295 | 1.295 | 1.25 | 30,000 |
| 18 Abr 2024 | 1.32 | -0.02 | -1.49% | 1.325 | 1.325 | 1.32 | 23,000 |
| 17 Abr 2024 | 1.34 | -0.03 | -2.19% | 1.385 | 1.385 | 1.305 | 21,000 |
| 16 Abr 2024 | 1.37 | -0.01 | -0.72% | 1.39 | 1.39 | 1.37 | 8,000 |
| 15 Abr 2024 | 1.38 | -0.03 | -2.13% | 1.39 | 1.40 | 1.38 | 8,000 |
| 12 Abr 2024 | 1.41 | 0.01 | 0.71% | 1.40 | 1.41 | 1.40 | 5,000 |
| 11 Abr 2024 | 1.40 | -0.01 | -0.71% | 1.40 | 1.40 | 1.40 | 2,000 |
| 10 Abr 2024 | 1.41 | 0.01 | 0.71% | 1.40 | 1.43 | 1.40 | 6,000 |
| 09 Abr 2024 | 1.40 | -0.02 | -1.41% | 1.405 | 1.405 | 1.40 | 11,000 |
| 08 Abr 2024 | 1.42 | 0.01 | 0.71% | 1.425 | 1.43 | 1.405 | 5,000 |
| 05 Abr 2024 | 1.41 | -0.02 | -1.05% | 1.425 | 1.425 | 1.40 | 12,000 |
| 04 Abr 2024 | 1.425 | 0.01 | 0.35% | 1.42 | 1.425 | 1.40 | 18,000 |
| 03 Abr 2024 | 1.42 | -0.01 | -0.35% | 1.41 | 1.42 | 1.40 | 14,000 |
| 02 Abr 2024 | 1.425 | -0.03 | -1.72% | 1.41 | 1.425 | 1.41 | 14,000 |
| 28 Mar 2024 | 1.45 | 0.00 | 0.00% | 1.43 | 1.45 | 1.41 | 13,000 |
| 27 Mar 2024 | 1.45 | 0.02 | 1.40% | 1.42 | 1.485 | 1.415 | 19,000 |
| 26 Mar 2024 | 1.43 | 0.00 | 0.00% | 1.45 | 1.45 | 1.43 | 3,000 |
| 25 Mar 2024 | 1.43 | 0.00 | 0.00% | 1.42 | 1.43 | 1.415 | 12,000 |
| 22 Mar 2024 | 1.43 | -0.07 | -4.67% | 1.53 | 1.53 | 1.425 | 25,000 |
| 21 Mar 2024 | 1.50 | 0.04 | 2.74% | 1.49 | 1.59 | 1.49 | 43,000 |
| 20 Mar 2024 | 1.46 | 0.06 | 4.29% | 1.41 | 1.475 | 1.41 | 15,000 |
| 19 Mar 2024 | 1.40 | -0.02 | -1.06% | 1.44 | 1.44 | 1.40 | 13,000 |
| 18 Mar 2024 | 1.415 | -0.02 | -1.05% | 1.485 | 1.485 | 1.40 | 36,000 |
| 15 Mar 2024 | 1.43 | -0.06 | -4.03% | 1.47 | 1.47 | 1.36 | 74,000 |
| 14 Mar 2024 | 1.49 | -0.01 | -0.67% | 1.525 | 1.56 | 1.45 | 25,000 |
| 13 Mar 2024 | 1.50 | -0.02 | -0.99% | 1.51 | 1.535 | 1.50 | 26,000 |
| 12 Mar 2024 | 1.515 | -0.03 | -1.62% | 1.525 | 1.525 | 1.515 | 11,000 |
| 11 Mar 2024 | 1.54 | 0.02 | 0.98% | 1.53 | 1.56 | 1.52 | 34,000 |
| 08 Mar 2024 | 1.525 | 0.00 | 0.33% | 1.52 | 1.525 | 1.505 | 7,000 |
| 07 Mar 2024 | 1.52 | -0.02 | -0.98% | 1.525 | 1.525 | 1.52 | 20,000 |
| 06 Mar 2024 | 1.535 | 0.00 | 0.33% | 1.54 | 1.55 | 1.535 | 6,000 |
| 05 Mar 2024 | 1.53 | -0.01 | -0.65% | 1.54 | 1.54 | 1.52 | 16,000 |
| 04 Mar 2024 | 1.54 | 0.01 | 0.33% | 1.535 | 1.60 | 1.52 | 39,000 |
| 01 Mar 2024 | 1.535 | 0.00 | 0.33% | 1.53 | 1.535 | 1.53 | 3,000 |
| 29 Feb 2024 | 1.53 | -0.02 | -0.97% | 1.525 | 1.56 | 1.525 | 4,000 |
| 28 Feb 2024 | 1.545 | 0.00 | 0.00% | 1.515 | 1.545 | 1.505 | 9,000 |
| 27 Feb 2024 | 1.545 | -0.01 | -0.64% | 1.535 | 1.545 | 1.52 | 4,000 |
| 26 Feb 2024 | 1.555 | -0.01 | -0.64% | 1.565 | 1.59 | 1.555 | 11,000 |
| 23 Feb 2024 | 1.565 | 0.04 | 2.96% | 1.525 | 1.585 | 1.51 | 20,000 |
| 22 Feb 2024 | 1.52 | -0.01 | -0.33% | 1.615 | 1.615 | 1.495 | 46,000 |
| 21 Feb 2024 | 1.525 | 0.00 | 0.33% | 1.56 | 1.56 | 1.525 | 4,000 |
