Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
UC8MST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.77 | 0.119 | 18.28% | 0.675 | 0.788 | 0.656 | 0 |
| 30 May 2024 | 0.651 | -0.029 | -4.26% | 0.714 | 0.714 | 0.579 | 0 |
| 29 May 2024 | 0.68 | -0.178 | -20.75% | 0.808 | 0.947 | 0.66 | 0 |
| 28 May 2024 | 0.858 | 0.009 | 1.06% | 0.835 | 0.893 | 0.77 | 0 |
| 27 May 2024 | 0.849 | 0.161 | 23.40% | 0.686 | 0.849 | 0.659 | 0 |
| 24 May 2024 | 0.688 | -0.075 | -9.83% | 0.703 | 0.744 | 0.613 | 0 |
| 23 May 2024 | 0.763 | 0.009 | 1.19% | 0.709 | 0.828 | 0.666 | 0 |
| 22 May 2024 | 0.754 | -0.141 | -15.75% | 0.902 | 0.908 | 0.658 | 0 |
| 21 May 2024 | 0.895 | -0.105 | -10.50% | 0.903 | 0.949 | 0.791 | 0 |
| 20 May 2024 | 1.00 | 0.053 | 5.60% | 1.016 | 1.164 | 0.903 | 0 |
| 17 May 2024 | 0.947 | 0.025 | 2.71% | 1.014 | 1.014 | 0.908 | 0 |
| 16 May 2024 | 0.922 | -0.303 | -24.73% | 1.19 | 1.19 | 0.777 | 300 |
| 15 May 2024 | 1.225 | -0.11 | -8.03% | 1.391 | 1.44 | 1.142 | 0 |
| 14 May 2024 | 1.332 | -0.02 | -1.77% | 1.30 | 1.441 | 1.30 | 0 |
| 13 May 2024 | 1.356 | 0.02 | 1.80% | 1.298 | 1.393 | 1.277 | 0 |
| 10 May 2024 | 1.332 | 0.17 | 14.24% | 1.177 | 1.418 | 1.177 | 0 |
| 09 May 2024 | 1.166 | 0.09 | 8.16% | 1.023 | 1.186 | 1.011 | 0 |
| 08 May 2024 | 1.078 | -0.04 | -3.66% | 1.112 | 1.133 | 0.908 | 0 |
| 07 May 2024 | 1.119 | 0.09 | 8.64% | 1.031 | 1.123 | 1.006 | 0 |
| 06 May 2024 | 1.03 | 0.18 | 20.61% | 0.961 | 1.068 | 0.89 | 0 |
| 03 May 2024 | 0.854 | -0.128 | -13.03% | 0.982 | 0.998 | 0.83 | 0 |
| 02 May 2024 | 0.982 | -0.328 | -25.04% | 1.375 | 1.397 | 0.922 | 0 |
| 30 Abr 2024 | 1.31 | -0.12 | -8.20% | 1.465 | 1.575 | 1.302 | 0 |
| 29 Abr 2024 | 1.427 | -0.02 | -1.04% | 1.492 | 1.545 | 1.422 | 0 |
| 26 Abr 2024 | 1.442 | 0.00 | 0.07% | 1.57 | 1.58 | 1.392 | 0 |
| 25 Abr 2024 | 1.441 | 0.04 | 2.86% | 1.43 | 1.595 | 1.359 | 0 |
| 24 Abr 2024 | 1.401 | -0.28 | -16.85% | 1.71 | 1.855 | 1.372 | 0 |
| 23 Abr 2024 | 1.685 | 0.14 | 8.71% | 1.59 | 1.685 | 1.51 | 0 |
| 22 Abr 2024 | 1.55 | 0.10 | 6.82% | 1.575 | 1.66 | 1.41 | 0 |
| 19 Abr 2024 | 1.451 | 0.02 | 1.47% | 1.376 | 1.466 | 1.227 | 0 |
| 18 Abr 2024 | 1.43 | -0.12 | -7.74% | 1.585 | 1.59 | 1.307 | 0 |
| 17 Abr 2024 | 1.55 | 0.13 | 9.39% | 1.322 | 1.56 | 1.294 | 0 |
| 16 Abr 2024 | 1.417 | -0.31 | -18.09% | 1.61 | 1.645 | 1.369 | 0 |
| 15 Abr 2024 | 1.73 | -0.21 | -10.59% | 1.905 | 2.05 | 1.73 | 0 |
| 12 Abr 2024 | 1.935 | 0.37 | 23.64% | 1.65 | 2.03 | 1.63 | 0 |
| 11 Abr 2024 | 1.565 | -0.06 | -3.40% | 1.585 | 1.885 | 1.53 | 0 |
| 10 Abr 2024 | 1.62 | -0.02 | -1.22% | 1.695 | 1.82 | 1.56 | 393 |
| 09 Abr 2024 | 1.64 | -0.10 | -5.48% | 1.775 | 1.875 | 1.64 | 0 |
| 08 Abr 2024 | 1.735 | -0.01 | -0.29% | 1.865 | 1.865 | 1.615 | 0 |
| 05 Abr 2024 | 1.74 | 0.16 | 9.78% | 1.575 | 1.895 | 1.525 | 0 |
| 04 Abr 2024 | 1.585 | 0.17 | 12.25% | 1.43 | 1.645 | 1.417 | 700 |
| 03 Abr 2024 | 1.412 | 0.11 | 8.78% | 1.284 | 1.425 | 1.229 | 0 |
| 02 Abr 2024 | 1.298 | 0.40 | 44.06% | 0.91 | 1.415 | 0.91 | 395 |
| 28 Mar 2024 | 0.901 | 0.044 | 5.13% | 0.853 | 0.984 | 0.829 | 0 |
| 27 Mar 2024 | 0.857 | 0.035 | 4.26% | 0.865 | 0.891 | 0.737 | 0 |
| 26 Mar 2024 | 0.822 | 0.012 | 1.48% | 0.889 | 0.889 | 0.75 | 0 |
| 25 Mar 2024 | 0.81 | 0.141 | 21.08% | 0.629 | 0.838 | 0.629 | 0 |
| 22 Mar 2024 | 0.669 | 0.018 | 2.76% | 0.588 | 0.669 | 0.51 | 0 |
| 21 Mar 2024 | 0.651 | 0.054 | 9.05% | 0.718 | 0.727 | 0.622 | 0 |
| 20 Mar 2024 | 0.597 | -0.291 | -32.77% | 0.85 | 0.87 | 0.545 | 0 |
| 19 Mar 2024 | 0.888 | 0.347 | 64.14% | 0.571 | 0.911 | 0.542 | 0 |
| 18 Mar 2024 | 0.541 | -0.071 | -11.60% | 0.839 | 0.84 | 0.439 | 488 |
| 15 Mar 2024 | 0.612 | -0.029 | -4.52% | 0.723 | 0.833 | 0.596 | 300 |
| 14 Mar 2024 | 0.641 | -0.416 | -39.36% | 1.079 | 1.30 | 0.641 | 250 |
| 13 Mar 2024 | 1.057 | 0.25 | 31.47% | 0.819 | 1.102 | 0.799 | 250 |
| 12 Mar 2024 | 0.804 | 0.116 | 16.86% | 0.798 | 0.845 | 0.688 | 0 |
| 11 Mar 2024 | 0.688 | -0.131 | -16.00% | 0.877 | 0.877 | 0.642 | 0 |
| 08 Mar 2024 | 0.819 | 0.042 | 5.41% | 0.728 | 0.909 | 0.717 | 0 |
| 07 Mar 2024 | 0.777 | -0.004 | -0.51% | 0.709 | 0.787 | 0.661 | 0 |
| 06 Mar 2024 | 0.781 | 0.165 | 26.79% | 0.648 | 0.835 | 0.631 | 0 |
| 05 Mar 2024 | 0.616 | 0.105 | 20.55% | 0.448 | 0.628 | 0.412 | 0 |
| 04 Mar 2024 | 0.511 | 0.023 | 4.71% | 0.386 | 0.589 | 0.386 | 0 |
