Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
UC5CEM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 6.39 | 0.18 | 2.90% | 6.25 | 6.43 | 6.23 | 0 |
| 03 Jul 2024 | 6.21 | 0.12 | 1.97% | 6.20 | 6.23 | 6.01 | 0 |
| 02 Jul 2024 | 6.09 | -0.44 | -6.74% | 6.49 | 6.51 | 5.91 | 0 |
| 01 Jul 2024 | 6.53 | 0.38 | 6.18% | 6.41 | 6.60 | 6.30 | 0 |
| 28 Jun 2024 | 6.15 | -0.02 | -0.32% | 6.27 | 6.50 | 6.13 | 0 |
| 27 Jun 2024 | 6.17 | -0.03 | -0.48% | 6.16 | 6.33 | 6.13 | 0 |
| 26 Jun 2024 | 6.20 | -0.12 | -1.90% | 6.41 | 6.45 | 6.04 | 0 |
| 25 Jun 2024 | 6.32 | -0.08 | -1.25% | 6.30 | 6.47 | 6.27 | 0 |
| 24 Jun 2024 | 6.40 | 0.10 | 1.59% | 6.31 | 6.40 | 6.15 | 0 |
| 21 Jun 2024 | 6.30 | 0.01 | 0.16% | 6.30 | 6.43 | 6.12 | 0 |
| 20 Jun 2024 | 6.29 | 0.17 | 2.78% | 6.13 | 6.32 | 6.12 | 0 |
| 19 Jun 2024 | 6.12 | 0.17 | 2.86% | 6.00 | 6.20 | 5.90 | 0 |
| 18 Jun 2024 | 5.95 | 0.09 | 1.54% | 5.96 | 6.07 | 5.90 | 0 |
| 17 Jun 2024 | 5.86 | 0.19 | 3.35% | 5.71 | 5.87 | 5.64 | 0 |
| 14 Jun 2024 | 5.67 | -0.34 | -5.66% | 6.10 | 6.10 | 5.53 | 0 |
| 13 Jun 2024 | 6.01 | -0.35 | -5.50% | 6.42 | 6.42 | 5.99 | 0 |
| 12 Jun 2024 | 6.36 | 0.37 | 6.18% | 5.97 | 6.37 | 5.97 | 0 |
| 11 Jun 2024 | 5.99 | -0.27 | -4.31% | 6.28 | 6.38 | 5.88 | 0 |
| 10 Jun 2024 | 6.26 | -0.28 | -4.28% | 6.37 | 6.44 | 6.21 | 0 |
| 07 Jun 2024 | 6.54 | -0.25 | -3.68% | 6.73 | 6.79 | 6.36 | 0 |
| 06 Jun 2024 | 6.79 | 0.18 | 2.72% | 6.65 | 6.80 | 6.53 | 0 |
| 05 Jun 2024 | 6.61 | -0.02 | -0.30% | 6.68 | 6.74 | 6.47 | 0 |
| 04 Jun 2024 | 6.63 | -0.77 | -10.41% | 7.14 | 7.26 | 6.39 | 0 |
| 03 Jun 2024 | 7.40 | 0.25 | 3.50% | 7.26 | 7.49 | 7.19 | 0 |
| 31 May 2024 | 7.15 | 0.18 | 2.58% | 6.95 | 7.20 | 6.90 | 0 |
| 30 May 2024 | 6.97 | 0.24 | 3.57% | 6.62 | 6.97 | 6.62 | 0 |
| 29 May 2024 | 6.73 | -0.22 | -3.17% | 6.83 | 6.92 | 6.70 | 0 |
| 28 May 2024 | 6.95 | -0.07 | -1.00% | 6.98 | 7.13 | 6.84 | 0 |
| 27 May 2024 | 7.02 | 0.07 | 1.01% | 6.86 | 7.04 | 6.83 | 0 |
| 24 May 2024 | 6.95 | 0.11 | 1.61% | 6.69 | 6.96 | 6.54 | 0 |
| 23 May 2024 | 6.84 | -0.26 | -3.66% | 7.12 | 7.13 | 6.80 | 0 |
| 22 May 2024 | 7.10 | -0.06 | -0.84% | 7.09 | 7.20 | 7.07 | 0 |
| 21 May 2024 | 7.16 | -0.04 | -0.56% | 7.11 | 7.20 | 6.95 | 0 |
| 20 May 2024 | 7.20 | 0.07 | 0.98% | 7.13 | 7.27 | 7.12 | 0 |
| 17 May 2024 | 7.13 | 0.16 | 2.30% | 6.93 | 7.23 | 6.93 | 0 |
| 16 May 2024 | 6.97 | 0.17 | 2.50% | 6.77 | 7.27 | 6.75 | 0 |
| 15 May 2024 | 6.80 | -0.16 | -2.30% | 6.93 | 6.96 | 6.44 | 0 |
| 14 May 2024 | 6.96 | -0.07 | -1.00% | 7.00 | 7.03 | 6.86 | 0 |
| 13 May 2024 | 7.03 | 0.06 | 0.86% | 6.98 | 7.12 | 6.94 | 0 |
| 10 May 2024 | 6.97 | 0.17 | 2.50% | 6.85 | 7.20 | 6.85 | 0 |
| 09 May 2024 | 6.80 | 0.08 | 1.19% | 6.58 | 6.83 | 6.54 | 0 |
| 08 May 2024 | 6.72 | 0.11 | 1.66% | 6.62 | 6.84 | 6.61 | 0 |
| 07 May 2024 | 6.61 | 0.34 | 5.42% | 6.32 | 6.64 | 6.30 | 0 |
| 06 May 2024 | 6.27 | 0.54 | 9.42% | 5.86 | 6.27 | 5.85 | 0 |
| 03 May 2024 | 5.73 | -0.36 | -5.91% | 6.15 | 6.15 | 5.62 | 0 |
| 02 May 2024 | 6.09 | 0.10 | 1.67% | 6.09 | 6.20 | 6.02 | 0 |
| 30 Abr 2024 | 5.99 | -0.04 | -0.66% | 6.06 | 6.15 | 5.95 | 0 |
| 29 Abr 2024 | 6.03 | 0.12 | 2.03% | 6.07 | 6.11 | 5.97 | 0 |
| 26 Abr 2024 | 5.91 | 0.30 | 5.35% | 5.80 | 5.93 | 5.66 | 0 |
| 25 Abr 2024 | 5.61 | -0.36 | -6.03% | 5.94 | 6.03 | 5.44 | 0 |
| 24 Abr 2024 | 5.97 | -0.44 | -6.86% | 6.53 | 6.56 | 5.92 | 0 |
| 23 Abr 2024 | 6.41 | 0.39 | 6.48% | 6.14 | 6.41 | 6.09 | 0 |
| 22 Abr 2024 | 6.02 | 0.30 | 5.24% | 5.90 | 6.13 | 5.83 | 0 |
| 19 Abr 2024 | 5.72 | 0.07 | 1.24% | 5.23 | 5.74 | 5.23 | 0 |
| 18 Abr 2024 | 5.65 | 0.05 | 0.89% | 5.66 | 5.68 | 5.44 | 0 |
| 17 Abr 2024 | 5.60 | 0.28 | 5.26% | 5.32 | 5.77 | 5.32 | 0 |
| 16 Abr 2024 | 5.32 | -0.40 | -6.99% | 5.57 | 5.59 | 5.30 | 0 |
| 15 Abr 2024 | 5.72 | 0.11 | 1.96% | 5.67 | 5.94 | 5.63 | 0 |
| 12 Abr 2024 | 5.61 | 0.06 | 1.08% | 5.68 | 5.88 | 5.56 | 0 |
| 11 Abr 2024 | 5.55 | -0.27 | -4.64% | 5.73 | 5.82 | 5.38 | 0 |
| 10 Abr 2024 | 5.82 | -0.06 | -1.02% | 5.96 | 6.05 | 5.60 | 0 |
| 09 Abr 2024 | 5.88 | -0.42 | -6.67% | 6.26 | 6.27 | 5.82 | 0 |
| 08 Abr 2024 | 6.30 | -0.03 | -0.47% | 6.16 | 6.42 | 6.10 | 0 |
