Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
UBRICE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 60.29 | 0.47 | 0.79% | 59.60 | 60.31 | 59.56 | 0 |
| 16 May 2024 | 59.82 | 1.06 | 1.80% | 58.43 | 59.93 | 58.41 | 0 |
| 15 May 2024 | 58.76 | 0.21 | 0.36% | 58.23 | 58.82 | 58.22 | 0 |
| 14 May 2024 | 58.55 | -0.99 | -1.66% | 59.00 | 59.63 | 58.45 | 0 |
| 13 May 2024 | 59.54 | 0.31 | 0.52% | 58.66 | 59.63 | 58.65 | 0 |
| 10 May 2024 | 59.23 | 0.08 | 0.14% | 58.94 | 59.59 | 58.81 | 0 |
| 09 May 2024 | 59.15 | 0.00 | 0.00% | 59.03 | 59.92 | 58.89 | 0 |
| 08 May 2024 | 59.15 | -0.28 | -0.47% | 59.19 | 59.47 | 58.92 | 0 |
| 07 May 2024 | 59.43 | -0.41 | -0.69% | 59.58 | 59.58 | 59.01 | 0 |
| 06 May 2024 | 59.84 | 0.11 | 0.18% | 59.50 | 60.03 | 59.49 | 0 |
| 03 May 2024 | 59.73 | 0.70 | 1.19% | 59.18 | 59.82 | 58.97 | 0 |
| 02 May 2024 | 59.03 | 1.21 | 2.09% | 57.36 | 59.12 | 57.32 | 0 |
| 30 Abr 2024 | 57.82 | -0.70 | -1.20% | 58.25 | 58.59 | 57.78 | 0 |
| 29 Abr 2024 | 58.52 | -0.41 | -0.70% | 58.05 | 58.69 | 58.01 | 0 |
| 26 Abr 2024 | 58.93 | 1.16 | 2.01% | 57.87 | 58.99 | 57.81 | 0 |
| 25 Abr 2024 | 57.77 | -0.22 | -0.38% | 57.42 | 58.21 | 57.34 | 0 |
| 24 Abr 2024 | 57.99 | 0.28 | 0.49% | 57.65 | 58.30 | 57.62 | 0 |
| 23 Abr 2024 | 57.71 | 0.81 | 1.42% | 56.82 | 57.84 | 56.82 | 0 |
| 22 Abr 2024 | 56.90 | 1.11 | 1.99% | 55.54 | 57.01 | 55.53 | 0 |
| 19 Abr 2024 | 55.79 | 0.11 | 0.20% | 54.98 | 55.85 | 54.98 | 0 |
| 18 Abr 2024 | 55.68 | -0.10 | -0.18% | 55.24 | 55.80 | 55.20 | 0 |
| 17 Abr 2024 | 55.78 | -0.40 | -0.71% | 55.65 | 56.06 | 55.53 | 0 |
| 16 Abr 2024 | 56.18 | -1.42 | -2.47% | 56.98 | 57.02 | 55.95 | 0 |
| 15 Abr 2024 | 57.60 | -1.15 | -1.96% | 58.14 | 58.21 | 57.58 | 0 |
| 12 Abr 2024 | 58.75 | -0.77 | -1.29% | 59.28 | 59.59 | 58.71 | 0 |
| 11 Abr 2024 | 59.52 | -0.29 | -0.48% | 59.19 | 59.76 | 59.19 | 0 |
| 10 Abr 2024 | 59.81 | 0.35 | 0.59% | 59.11 | 60.15 | 59.11 | 0 |
| 09 Abr 2024 | 59.46 | 0.26 | 0.44% | 58.86 | 59.46 | 58.84 | 0 |
| 08 Abr 2024 | 59.20 | 0.22 | 0.37% | 58.59 | 59.26 | 58.55 | 0 |
| 05 Abr 2024 | 58.98 | -0.37 | -0.62% | 58.69 | 59.36 | 58.66 | 0 |
| 04 Abr 2024 | 59.35 | 0.92 | 1.57% | 58.27 | 59.35 | 58.25 | 0 |
| 03 Abr 2024 | 58.43 | -0.73 | -1.23% | 58.53 | 59.07 | 58.34 | 0 |
| 02 Abr 2024 | 59.16 | -0.26 | -0.44% | 59.15 | 59.66 | 59.07 | 0 |
| 28 Mar 2024 | 59.42 | 0.57 | 0.97% | 58.70 | 59.72 | 58.70 | 0 |
| 27 Mar 2024 | 58.85 | -0.28 | -0.47% | 58.74 | 59.17 | 58.56 | 0 |
| 26 Mar 2024 | 59.13 | 0.68 | 1.16% | 58.11 | 59.27 | 58.10 | 0 |
| 25 Mar 2024 | 58.45 | -0.24 | -0.41% | 58.22 | 58.79 | 58.21 | 0 |
| 22 Mar 2024 | 58.69 | -0.91 | -1.53% | 59.25 | 59.33 | 58.69 | 0 |
| 21 Mar 2024 | 59.60 | 0.57 | 0.97% | 58.89 | 59.77 | 58.88 | 0 |
| 20 Mar 2024 | 59.03 | 0.64 | 1.10% | 58.06 | 59.31 | 58.06 | 0 |
| 19 Mar 2024 | 58.39 | -0.89 | -1.50% | 59.04 | 59.15 | 57.96 | 0 |
| 18 Mar 2024 | 59.28 | 0.39 | 0.66% | 58.61 | 59.36 | 58.57 | 0 |
| 15 Mar 2024 | 58.89 | -0.16 | -0.27% | 58.82 | 59.05 | 58.57 | 0 |
| 14 Mar 2024 | 59.05 | 0.29 | 0.49% | 58.24 | 59.24 | 58.22 | 0 |
| 13 Mar 2024 | 58.76 | 0.08 | 0.14% | 58.39 | 58.86 | 58.03 | 0 |
| 12 Mar 2024 | 58.68 | 0.94 | 1.63% | 57.40 | 58.70 | 57.40 | 0 |
| 11 Mar 2024 | 57.74 | 0.58 | 1.01% | 56.85 | 57.85 | 56.83 | 0 |
| 08 Mar 2024 | 57.16 | -0.26 | -0.45% | 57.05 | 57.50 | 57.05 | 0 |
| 07 Mar 2024 | 57.42 | -0.70 | -1.20% | 57.30 | 57.82 | 57.29 | 0 |
| 06 Mar 2024 | 58.12 | 0.60 | 1.04% | 57.08 | 58.21 | 56.99 | 0 |
| 05 Mar 2024 | 57.52 | -0.84 | -1.44% | 57.78 | 57.81 | 57.36 | 0 |
| 04 Mar 2024 | 58.36 | -0.99 | -1.67% | 58.66 | 59.23 | 58.33 | 0 |
| 01 Mar 2024 | 59.35 | 0.27 | 0.46% | 58.86 | 59.40 | 58.84 | 0 |
| 29 Feb 2024 | 59.08 | -0.07 | -0.12% | 58.58 | 59.33 | 58.55 | 0 |
| 28 Feb 2024 | 59.15 | -0.96 | -1.60% | 60.00 | 60.05 | 59.13 | 0 |
| 27 Feb 2024 | 60.11 | 0.46 | 0.77% | 59.25 | 60.25 | 59.21 | 0 |
| 26 Feb 2024 | 59.65 | -0.25 | -0.42% | 59.44 | 59.78 | 59.32 | 0 |
| 23 Feb 2024 | 59.90 | -0.08 | -0.13% | 59.76 | 60.23 | 59.74 | 0 |
| 22 Feb 2024 | 59.98 | 1.24 | 2.11% | 58.73 | 60.17 | 58.65 | 0 |
| 21 Feb 2024 | 58.74 | -0.04 | -0.07% | 58.52 | 59.04 | 58.52 | 0 |
| 20 Feb 2024 | 58.78 | -0.03 | -0.05% | 58.32 | 59.02 | 58.32 | 0 |
| 19 Feb 2024 | 58.81 | -0.37 | -0.63% | 58.68 | 58.92 | 58.49 | 0 |
