Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
UC20PH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 2.29 | 0.08 | 3.62% | 2.16 | 2.305 | 2.11 | 0 |
| 06 Jun 2024 | 2.21 | -0.12 | -4.95% | 2.27 | 2.35 | 2.205 | 0 |
| 05 Jun 2024 | 2.325 | 0.07 | 3.10% | 2.19 | 2.325 | 2.16 | 0 |
| 04 Jun 2024 | 2.255 | 0.38 | 19.95% | 1.90 | 2.32 | 1.90 | 0 |
| 03 Jun 2024 | 1.88 | 0.11 | 6.21% | 1.705 | 1.89 | 1.59 | 0 |
| 31 May 2024 | 1.77 | -0.13 | -6.84% | 1.87 | 1.89 | 1.755 | 0 |
| 30 May 2024 | 1.90 | 0.02 | 1.33% | 1.835 | 1.97 | 1.835 | 0 |
| 29 May 2024 | 1.875 | 0.18 | 10.62% | 1.755 | 1.89 | 1.605 | 0 |
| 28 May 2024 | 1.695 | -0.02 | -0.88% | 1.73 | 1.785 | 1.665 | 0 |
| 27 May 2024 | 1.71 | -0.17 | -8.80% | 1.875 | 1.90 | 1.71 | 0 |
| 24 May 2024 | 1.875 | 0.07 | 3.88% | 1.865 | 1.96 | 1.82 | 0 |
| 23 May 2024 | 1.805 | -0.02 | -0.82% | 1.86 | 1.905 | 1.745 | 0 |
| 22 May 2024 | 1.82 | 0.14 | 8.01% | 1.68 | 1.92 | 1.675 | 0 |
| 21 May 2024 | 1.685 | 0.10 | 6.31% | 1.67 | 1.785 | 1.635 | 0 |
| 20 May 2024 | 1.585 | -0.10 | -5.65% | 1.575 | 1.68 | 1.421 | 0 |
| 17 May 2024 | 1.68 | -0.03 | -1.75% | 1.625 | 1.72 | 1.625 | 0 |
| 16 May 2024 | 1.71 | 0.30 | 21.02% | 1.605 | 1.825 | 1.575 | 0 |
| 15 May 2024 | 1.413 | 0.10 | 7.94% | 1.263 | 1.492 | 1.214 | 0 |
| 14 May 2024 | 1.309 | 0.02 | 1.71% | 1.359 | 1.359 | 1.205 | 0 |
| 13 May 2024 | 1.287 | -0.03 | -2.57% | 1.341 | 1.367 | 1.25 | 0 |
| 10 May 2024 | 1.321 | -0.17 | -11.34% | 1.487 | 1.487 | 1.235 | 0 |
| 09 May 2024 | 1.49 | -0.10 | -5.99% | 1.64 | 1.65 | 1.469 | 0 |
| 08 May 2024 | 1.585 | 0.04 | 2.59% | 1.56 | 1.75 | 1.55 | 0 |
| 07 May 2024 | 1.545 | -0.10 | -5.79% | 1.635 | 1.65 | 1.54 | 0 |
| 06 May 2024 | 1.64 | -0.18 | -9.89% | 1.705 | 1.775 | 1.595 | 0 |
| 03 May 2024 | 1.82 | 0.13 | 7.69% | 1.69 | 1.835 | 1.67 | 0 |
| 02 May 2024 | 1.69 | 0.32 | 23.09% | 1.298 | 1.76 | 1.298 | 0 |
| 30 Abr 2024 | 1.373 | 0.11 | 8.97% | 1.238 | 1.383 | 1.102 | 0 |
| 29 Abr 2024 | 1.26 | 0.00 | 0.24% | 1.205 | 1.262 | 1.14 | 0 |
| 26 Abr 2024 | 1.257 | 0.01 | 0.48% | 1.135 | 1.302 | 1.123 | 0 |
| 25 Abr 2024 | 1.251 | -0.05 | -3.92% | 1.285 | 1.332 | 1.101 | 0 |
| 24 Abr 2024 | 1.302 | 0.30 | 29.29% | 1.003 | 1.325 | 0.843 | 1,000 |
| 23 Abr 2024 | 1.007 | -0.16 | -13.49% | 1.136 | 1.203 | 1.007 | 0 |
| 22 Abr 2024 | 1.164 | -0.11 | -8.27% | 1.094 | 1.295 | 1.094 | 0 |
| 19 Abr 2024 | 1.269 | -0.02 | -1.63% | 1.362 | 1.491 | 1.253 | 2,000 |
| 18 Abr 2024 | 1.29 | 0.12 | 10.07% | 1.143 | 1.413 | 1.138 | 200 |
| 17 Abr 2024 | 1.172 | -0.14 | -10.33% | 1.415 | 1.441 | 1.162 | 1,200 |
| 16 Abr 2024 | 1.307 | 0.30 | 30.05% | 1.122 | 1.353 | 1.094 | 0 |
| 15 Abr 2024 | 1.005 | 0.19 | 23.46% | 0.819 | 1.005 | 0.69 | 0 |
| 12 Abr 2024 | 0.814 | -0.366 | -31.02% | 1.092 | 1.117 | 0.716 | 0 |
| 11 Abr 2024 | 1.18 | 0.05 | 4.52% | 1.162 | 1.216 | 0.865 | 0 |
| 10 Abr 2024 | 1.129 | 0.02 | 1.99% | 1.056 | 1.187 | 0.928 | 0 |
| 09 Abr 2024 | 1.107 | 0.08 | 8.11% | 0.979 | 1.108 | 0.88 | 0 |
| 08 Abr 2024 | 1.024 | 0.00 | 0.39% | 0.896 | 1.143 | 0.896 | 0 |
| 05 Abr 2024 | 1.02 | -0.16 | -13.78% | 1.192 | 1.24 | 0.903 | 0 |
| 04 Abr 2024 | 1.183 | -0.17 | -12.76% | 1.341 | 1.35 | 1.125 | 0 |
| 03 Abr 2024 | 1.356 | -0.12 | -7.94% | 1.49 | 1.54 | 1.342 | 0 |
| 02 Abr 2024 | 1.473 | -0.40 | -21.44% | 1.86 | 1.86 | 1.358 | 0 |
| 28 Mar 2024 | 1.875 | -0.05 | -2.60% | 1.93 | 1.955 | 1.795 | 0 |
| 27 Mar 2024 | 1.925 | -0.04 | -2.04% | 1.92 | 2.04 | 1.895 | 0 |
| 26 Mar 2024 | 1.965 | -0.01 | -0.51% | 1.90 | 2.035 | 1.90 | 0 |
| 25 Mar 2024 | 1.975 | -0.15 | -7.06% | 2.15 | 2.155 | 1.95 | 0 |
| 22 Mar 2024 | 2.125 | -0.02 | -0.93% | 2.205 | 2.285 | 2.125 | 0 |
| 21 Mar 2024 | 2.145 | -0.06 | -2.50% | 2.08 | 2.18 | 2.07 | 0 |
| 20 Mar 2024 | 2.20 | 0.28 | 14.58% | 1.955 | 2.255 | 1.935 | 0 |
| 19 Mar 2024 | 1.92 | -0.35 | -15.23% | 2.23 | 2.255 | 1.895 | 0 |
| 18 Mar 2024 | 2.265 | 0.03 | 1.34% | 1.975 | 2.365 | 1.97 | 200 |
| 15 Mar 2024 | 2.235 | 0.02 | 0.90% | 2.135 | 2.26 | 2.03 | 0 |
| 14 Mar 2024 | 2.215 | 0.41 | 22.38% | 1.785 | 2.215 | 1.565 | 0 |
| 13 Mar 2024 | 1.81 | -0.25 | -12.14% | 2.03 | 2.06 | 1.765 | 0 |
| 12 Mar 2024 | 2.06 | -0.12 | -5.50% | 2.075 | 2.175 | 2.015 | 0 |
| 11 Mar 2024 | 2.18 | 0.12 | 5.83% | 1.995 | 2.225 | 1.995 | 0 |
