Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
USIG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 85.97 | 0.17 | 0.20% | 85.83 | 85.97 | 85.76 | 339 |
| 18 Jun 2024 | 85.80 | -0.14 | -0.16% | 85.66 | 85.80 | 85.64 | 179 |
| 17 Jun 2024 | 85.94 | -0.38 | -0.44% | 86.29 | 86.37 | 85.94 | 4,836 |
| 14 Jun 2024 | 86.32 | 1.03 | 1.21% | 85.93 | 86.74 | 85.93 | 6,560 |
| 13 Jun 2024 | 85.29 | 0.15 | 0.18% | 85.19 | 85.29 | 85.19 | 346 |
| 12 Jun 2024 | 85.14 | 0.13 | 0.15% | 85.01 | 85.14 | 85.01 | 420 |
| 11 Jun 2024 | 85.01 | 0.12 | 0.14% | 84.71 | 85.17 | 84.71 | 405 |
| 10 Jun 2024 | 84.89 | 0.50 | 0.59% | 84.84 | 84.96 | 84.84 | 4,088 |
| 07 Jun 2024 | 84.39 | -0.24 | -0.28% | 84.37 | 84.49 | 84.21 | 590 |
| 06 Jun 2024 | 84.63 | 0.05 | 0.06% | 84.58 | 84.63 | 84.51 | 292 |
| 05 Jun 2024 | 84.58 | 0.38 | 0.45% | 84.35 | 84.58 | 84.27 | 1,928 |
| 04 Jun 2024 | 84.20 | 0.23 | 0.27% | 84.06 | 84.20 | 84.06 | 227 |
| 03 Jun 2024 | 83.97 | 0.27 | 0.32% | 84.14 | 84.22 | 83.97 | 902 |
| 31 May 2024 | 83.70 | 0.23 | 0.28% | 83.65 | 83.71 | 83.35 | 2,822 |
| 30 May 2024 | 83.47 | 0.22 | 0.26% | 83.39 | 83.52 | 83.39 | 840 |
| 29 May 2024 | 83.25 | -0.37 | -0.44% | 83.17 | 83.34 | 83.17 | 477 |
| 28 May 2024 | 83.62 | -0.16 | -0.19% | 83.80 | 83.80 | 83.53 | 233 |
| 27 May 2024 | 83.78 | 0.07 | 0.08% | 83.78 | 83.78 | 83.65 | 368 |
| 24 May 2024 | 83.71 | -0.39 | -0.46% | 83.72 | 83.89 | 83.71 | 233 |
| 23 May 2024 | 84.10 | 0.04 | 0.05% | 83.98 | 84.10 | 83.98 | 181 |
| 22 May 2024 | 84.06 | 0.07 | 0.08% | 83.81 | 84.06 | 83.81 | 255 |
| 21 May 2024 | 83.99 | 0.22 | 0.26% | 83.76 | 84.00 | 83.75 | 1,168 |
| 20 May 2024 | 83.77 | -0.16 | -0.19% | 83.90 | 83.92 | 83.68 | 411 |
| 17 May 2024 | 83.93 | -0.32 | -0.38% | 83.87 | 84.20 | 83.87 | 294 |
| 16 May 2024 | 84.25 | 0.15 | 0.18% | 83.86 | 84.25 | 83.86 | 372 |
| 15 May 2024 | 84.10 | 0.25 | 0.30% | 84.01 | 84.20 | 83.70 | 10,132 |
| 14 May 2024 | 83.85 | 0.02 | 0.02% | 83.77 | 84.02 | 83.64 | 3,220 |
| 13 May 2024 | 83.83 | -0.34 | -0.40% | 83.69 | 84.45 | 83.69 | 466 |
| 10 May 2024 | 84.17 | -0.04 | -0.05% | 84.19 | 84.27 | 84.17 | 814 |
| 09 May 2024 | 84.21 | -0.07 | -0.08% | 84.22 | 84.63 | 84.21 | 254 |
| 08 May 2024 | 84.28 | -0.06 | -0.07% | 84.33 | 84.54 | 84.28 | 278 |
| 07 May 2024 | 84.34 | 0.39 | 0.46% | 84.25 | 84.52 | 84.25 | 5,747 |
| 06 May 2024 | 83.95 | 0.07 | 0.08% | 84.20 | 84.33 | 83.95 | 3,467 |
| 03 May 2024 | 83.88 | 0.08 | 0.10% | 83.89 | 84.00 | 83.88 | 288 |
| 02 May 2024 | 83.80 | 0.40 | 0.48% | 83.83 | 83.98 | 83.72 | 501 |
| 30 Abr 2024 | 83.40 | -0.13 | -0.16% | 83.36 | 83.53 | 83.36 | 203 |
| 29 Abr 2024 | 83.53 | 0.30 | 0.36% | 83.71 | 83.71 | 83.39 | 2,144 |
| 26 Abr 2024 | 83.23 | 0.21 | 0.25% | 82.99 | 83.37 | 82.94 | 1,267 |
| 25 Abr 2024 | 83.02 | -0.45 | -0.54% | 83.33 | 83.33 | 83.02 | 592 |
| 24 Abr 2024 | 83.47 | -0.30 | -0.36% | 83.47 | 83.60 | 83.47 | 149 |
| 23 Abr 2024 | 83.77 | -0.17 | -0.20% | 83.86 | 83.87 | 83.70 | 362 |
| 22 Abr 2024 | 83.94 | 0.29 | 0.35% | 83.81 | 83.94 | 83.60 | 376 |
| 19 Abr 2024 | 83.65 | -0.03 | -0.04% | 84.06 | 84.06 | 83.65 | 415 |
| 18 Abr 2024 | 83.68 | -0.04 | -0.05% | 83.73 | 83.92 | 83.68 | 386 |
| 17 Abr 2024 | 83.72 | 0.22 | 0.26% | 83.58 | 83.76 | 83.51 | 2,470 |
| 16 Abr 2024 | 83.50 | -0.51 | -0.61% | 83.85 | 83.87 | 83.50 | 3,512 |
| 15 Abr 2024 | 84.01 | -0.64 | -0.76% | 84.44 | 84.44 | 83.95 | 3,046 |
| 12 Abr 2024 | 84.65 | 0.94 | 1.12% | 84.32 | 84.65 | 84.30 | 351 |
| 11 Abr 2024 | 83.71 | -0.06 | -0.07% | 83.73 | 83.82 | 83.57 | 229 |
| 10 Abr 2024 | 83.77 | 0.19 | 0.23% | 83.72 | 83.82 | 83.69 | 253 |
| 09 Abr 2024 | 83.58 | 0.12 | 0.14% | 83.67 | 83.67 | 83.45 | 163 |
| 08 Abr 2024 | 83.46 | -0.20 | -0.24% | 83.54 | 83.54 | 83.32 | 1,525 |
| 05 Abr 2024 | 83.66 | 0.04 | 0.05% | 84.08 | 84.08 | 83.66 | 394 |
| 04 Abr 2024 | 83.62 | -0.13 | -0.16% | 83.55 | 83.70 | 83.54 | 318 |
| 03 Abr 2024 | 83.75 | -0.35 | -0.42% | 84.13 | 84.27 | 83.75 | 333 |
| 02 Abr 2024 | 84.10 | -0.90 | -1.06% | 84.88 | 84.88 | 84.10 | 1,727 |
| 28 Mar 2024 | 85.00 | 0.60 | 0.71% | 84.69 | 85.00 | 84.69 | 278 |
| 27 Mar 2024 | 84.40 | 0.45 | 0.54% | 84.17 | 84.40 | 84.17 | 184 |
| 26 Mar 2024 | 83.95 | -0.45 | -0.53% | 84.02 | 84.21 | 83.91 | 232 |
| 25 Mar 2024 | 84.40 | -0.10 | -0.12% | 84.27 | 84.40 | 84.26 | 326 |
| 22 Mar 2024 | 84.50 | 0.61 | 0.73% | 84.44 | 84.50 | 84.32 | 197 |
