Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
UHYDRO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 48.85 | 0.01 | 0.02% | 48.88 | 49.43 | 48.81 | 0 |
| 05 Jun 2024 | 48.84 | -0.66 | -1.33% | 49.57 | 49.60 | 48.80 | 0 |
| 04 Jun 2024 | 49.50 | -0.56 | -1.12% | 49.80 | 50.03 | 49.43 | 0 |
| 03 Jun 2024 | 50.06 | 0.78 | 1.58% | 49.48 | 50.20 | 49.48 | 0 |
| 31 May 2024 | 49.28 | 0.45 | 0.92% | 48.86 | 49.48 | 48.79 | 0 |
| 30 May 2024 | 48.83 | 0.47 | 0.97% | 48.24 | 48.89 | 48.24 | 0 |
| 29 May 2024 | 48.36 | -0.79 | -1.61% | 49.07 | 49.15 | 48.35 | 0 |
| 28 May 2024 | 49.15 | 0.54 | 1.11% | 48.51 | 49.60 | 48.49 | 0 |
| 27 May 2024 | 48.61 | 0.68 | 1.42% | 47.90 | 48.63 | 47.90 | 0 |
| 24 May 2024 | 47.93 | 0.13 | 0.27% | 47.48 | 47.93 | 47.33 | 0 |
| 23 May 2024 | 47.80 | -0.18 | -0.38% | 48.15 | 48.35 | 47.72 | 0 |
| 22 May 2024 | 47.98 | -0.12 | -0.25% | 48.02 | 48.07 | 47.64 | 0 |
| 21 May 2024 | 48.10 | -0.45 | -0.93% | 48.59 | 48.61 | 48.01 | 0 |
| 20 May 2024 | 48.55 | 0.11 | 0.23% | 48.43 | 48.72 | 48.41 | 0 |
| 17 May 2024 | 48.44 | 0.30 | 0.62% | 48.22 | 48.49 | 47.93 | 0 |
| 16 May 2024 | 48.14 | -0.36 | -0.74% | 48.46 | 48.52 | 48.02 | 0 |
| 15 May 2024 | 48.50 | 0.23 | 0.48% | 48.36 | 48.82 | 48.29 | 0 |
| 14 May 2024 | 48.27 | 1.21 | 2.57% | 47.42 | 48.33 | 47.38 | 0 |
| 13 May 2024 | 47.06 | -0.40 | -0.84% | 47.47 | 47.47 | 46.88 | 0 |
| 10 May 2024 | 47.46 | 0.13 | 0.27% | 47.40 | 47.81 | 47.40 | 0 |
| 09 May 2024 | 47.33 | 0.19 | 0.40% | 47.72 | 47.73 | 47.13 | 0 |
| 08 May 2024 | 47.14 | -0.64 | -1.34% | 47.60 | 47.66 | 47.00 | 0 |
| 07 May 2024 | 47.78 | 0.72 | 1.53% | 47.22 | 47.79 | 47.15 | 0 |
| 06 May 2024 | 47.06 | 0.24 | 0.51% | 46.81 | 47.16 | 46.78 | 0 |
| 03 May 2024 | 46.82 | 0.77 | 1.67% | 46.36 | 46.92 | 46.34 | 0 |
| 02 May 2024 | 46.05 | -0.13 | -0.28% | 45.81 | 46.08 | 45.66 | 0 |
| 30 Abr 2024 | 46.18 | 0.11 | 0.24% | 46.23 | 46.41 | 46.09 | 0 |
| 29 Abr 2024 | 46.07 | 0.52 | 1.14% | 45.71 | 46.10 | 45.49 | 40 |
| 26 Abr 2024 | 45.55 | 0.14 | 0.31% | 45.79 | 45.83 | 45.29 | 0 |
| 25 Abr 2024 | 45.41 | -1.07 | -2.30% | 46.32 | 46.40 | 45.11 | 0 |
| 24 Abr 2024 | 46.48 | -0.12 | -0.26% | 46.81 | 46.92 | 46.46 | 0 |
| 23 Abr 2024 | 46.60 | 0.25 | 0.54% | 46.50 | 46.64 | 46.33 | 0 |
| 22 Abr 2024 | 46.35 | 0.37 | 0.80% | 46.27 | 46.58 | 46.27 | 0 |
| 19 Abr 2024 | 45.98 | -0.62 | -1.33% | 46.29 | 46.61 | 45.75 | 0 |
| 18 Abr 2024 | 46.60 | 0.64 | 1.39% | 46.14 | 46.63 | 46.08 | 0 |
| 17 Abr 2024 | 45.96 | -0.58 | -1.25% | 46.25 | 46.37 | 45.96 | 0 |
| 16 Abr 2024 | 46.54 | -0.93 | -1.96% | 47.18 | 47.18 | 46.39 | 0 |
| 15 Abr 2024 | 47.47 | -0.72 | -1.49% | 48.39 | 48.54 | 47.47 | 0 |
| 12 Abr 2024 | 48.19 | -0.40 | -0.82% | 48.76 | 48.88 | 48.18 | 0 |
| 11 Abr 2024 | 48.59 | 0.08 | 0.16% | 48.42 | 49.04 | 48.40 | 0 |
| 10 Abr 2024 | 48.51 | -0.51 | -1.04% | 49.16 | 49.34 | 48.34 | 0 |
| 09 Abr 2024 | 49.02 | 0.59 | 1.22% | 48.35 | 49.20 | 48.32 | 0 |
| 08 Abr 2024 | 48.43 | 0.50 | 1.04% | 47.87 | 48.59 | 47.78 | 300 |
| 05 Abr 2024 | 47.93 | -0.61 | -1.26% | 48.54 | 48.56 | 47.38 | 400 |
| 04 Abr 2024 | 48.54 | 0.53 | 1.10% | 47.94 | 48.63 | 47.93 | 0 |
| 03 Abr 2024 | 48.01 | 0.18 | 0.38% | 47.77 | 48.01 | 47.60 | 0 |
| 02 Abr 2024 | 47.83 | 0.01 | 0.02% | 47.88 | 48.55 | 47.62 | 200 |
| 28 Mar 2024 | 47.82 | -0.07 | -0.15% | 48.01 | 48.03 | 47.80 | 0 |
| 27 Mar 2024 | 47.89 | 0.27 | 0.57% | 47.46 | 47.92 | 47.16 | 0 |
| 26 Mar 2024 | 47.62 | -8.27 | -14.80% | 55.90 | 55.94 | 47.49 | 900 |
| 25 Mar 2024 | 55.89 | 0.15 | 0.27% | 55.68 | 55.93 | 55.53 | 0 |
| 22 Mar 2024 | 55.74 | -0.22 | -0.39% | 55.70 | 55.79 | 55.48 | 0 |
| 21 Mar 2024 | 55.96 | 0.56 | 1.01% | 56.06 | 56.07 | 55.60 | 0 |
| 20 Mar 2024 | 55.40 | -0.05 | -0.09% | 55.24 | 55.49 | 55.18 | 0 |
| 19 Mar 2024 | 55.45 | 0.24 | 0.43% | 55.12 | 55.45 | 55.12 | 0 |
| 18 Mar 2024 | 55.21 | -0.14 | -0.25% | 55.42 | 55.42 | 55.10 | 0 |
| 15 Mar 2024 | 55.35 | 0.07 | 0.13% | 55.25 | 55.60 | 55.25 | 0 |
| 14 Mar 2024 | 55.28 | -0.13 | -0.23% | 55.45 | 55.71 | 55.24 | 0 |
| 13 Mar 2024 | 55.41 | 0.20 | 0.36% | 55.31 | 55.56 | 55.24 | 0 |
| 12 Mar 2024 | 55.21 | 0.60 | 1.10% | 54.86 | 55.21 | 54.62 | 0 |
| 11 Mar 2024 | 54.61 | -0.39 | -0.71% | 54.70 | 54.71 | 54.44 | 0 |
