Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
USRIH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 75.85 | 0.06 | 0.08% | 76.01 | 76.07 | 75.85 | 621 |
| 15 May 2024 | 75.79 | 0.77 | 1.03% | 75.25 | 75.79 | 75.25 | 666 |
| 14 May 2024 | 75.02 | -0.03 | -0.04% | 74.77 | 75.17 | 74.52 | 2,885 |
| 13 May 2024 | 75.05 | 0.15 | 0.20% | 75.09 | 75.25 | 75.04 | 5,461 |
| 10 May 2024 | 74.90 | 0.69 | 0.93% | 75.00 | 75.00 | 74.89 | 2,733 |
| 09 May 2024 | 74.21 | 0.24 | 0.32% | 73.95 | 74.21 | 73.91 | 1,325 |
| 08 May 2024 | 73.97 | -0.24 | -0.32% | 74.18 | 74.18 | 73.79 | 2,140 |
| 07 May 2024 | 74.21 | 0.13 | 0.18% | 74.22 | 74.31 | 74.17 | 5,673 |
| 06 May 2024 | 74.08 | 0.55 | 0.75% | 73.84 | 74.08 | 73.82 | 1,205 |
| 03 May 2024 | 73.53 | 1.06 | 1.46% | 73.18 | 73.84 | 73.18 | 1,214 |
| 02 May 2024 | 72.47 | -0.76 | -1.04% | 72.98 | 73.18 | 72.42 | 1,739 |
| 30 Abr 2024 | 73.23 | -0.30 | -0.41% | 73.62 | 73.63 | 73.14 | 6,422 |
| 29 Abr 2024 | 73.53 | 0.41 | 0.56% | 73.17 | 73.55 | 73.12 | 1,803 |
| 26 Abr 2024 | 73.12 | 0.87 | 1.20% | 72.86 | 73.13 | 72.61 | 2,458 |
| 25 Abr 2024 | 72.25 | -0.51 | -0.70% | 73.08 | 73.15 | 72.00 | 13,876 |
| 24 Abr 2024 | 72.76 | 0.19 | 0.26% | 72.94 | 73.11 | 72.74 | 6,309 |
| 23 Abr 2024 | 72.57 | 1.28 | 1.80% | 71.65 | 72.58 | 71.65 | 5,413 |
| 22 Abr 2024 | 71.29 | -0.21 | -0.29% | 71.66 | 71.74 | 71.28 | 15,885 |
| 19 Abr 2024 | 71.50 | -0.36 | -0.50% | 70.99 | 71.67 | 70.96 | 10,309 |
| 18 Abr 2024 | 71.86 | -0.10 | -0.14% | 71.86 | 71.86 | 71.52 | 2,106 |
| 17 Abr 2024 | 71.96 | -0.18 | -0.25% | 72.44 | 72.47 | 71.96 | 7,841 |
| 16 Abr 2024 | 72.14 | -1.11 | -1.52% | 72.49 | 72.66 | 72.12 | 13,177 |
| 15 Abr 2024 | 73.25 | -0.32 | -0.43% | 73.79 | 74.02 | 73.25 | 11,464 |
| 12 Abr 2024 | 73.57 | -0.68 | -0.92% | 74.50 | 74.60 | 73.57 | 4,778 |
| 11 Abr 2024 | 74.25 | -0.59 | -0.79% | 74.51 | 74.51 | 74.24 | 907 |
| 10 Abr 2024 | 74.84 | -1.01 | -1.33% | 74.84 | 74.85 | 74.56 | 3,619 |
| 09 Abr 2024 | 75.85 | 0.08 | 0.11% | 75.53 | 75.85 | 75.53 | 1,798 |
| 08 Abr 2024 | 75.77 | 0.75 | 1.00% | 75.23 | 75.77 | 75.17 | 6,679 |
| 05 Abr 2024 | 75.02 | -1.19 | -1.56% | 75.06 | 75.23 | 74.95 | 1,993 |
| 04 Abr 2024 | 76.21 | 0.40 | 0.53% | 76.19 | 76.26 | 76.14 | 2,741 |
| 03 Abr 2024 | 75.81 | 0.23 | 0.30% | 75.59 | 75.81 | 75.53 | 2,087 |
| 02 Abr 2024 | 75.58 | -1.57 | -2.03% | 76.32 | 76.32 | 75.58 | 2,189 |
| 28 Mar 2024 | 77.15 | 0.59 | 0.77% | 77.09 | 77.20 | 77.09 | 756 |
| 27 Mar 2024 | 76.56 | 0.25 | 0.33% | 76.39 | 76.67 | 76.36 | 1,618 |
| 26 Mar 2024 | 76.31 | 0.08 | 0.10% | 76.45 | 76.45 | 76.22 | 1,958 |
| 25 Mar 2024 | 76.23 | -0.56 | -0.73% | 76.23 | 76.23 | 76.23 | 233 |
| 22 Mar 2024 | 76.79 | -0.22 | -0.29% | 76.78 | 76.79 | 76.73 | 504 |
| 21 Mar 2024 | 77.01 | 1.23 | 1.62% | 76.70 | 77.05 | 76.46 | 2,489 |
| 20 Mar 2024 | 75.78 | 0.44 | 0.58% | 75.75 | 75.78 | 75.75 | 421 |
| 19 Mar 2024 | 75.34 | 0.08 | 0.11% | 75.39 | 75.39 | 75.31 | 1,275 |
| 18 Mar 2024 | 75.26 | 0.04 | 0.05% | 75.00 | 75.26 | 75.00 | 212 |
| 15 Mar 2024 | 75.22 | -0.25 | -0.33% | 75.38 | 75.38 | 75.01 | 585 |
| 14 Mar 2024 | 75.47 | -0.85 | -1.11% | 76.24 | 76.24 | 75.47 | 216 |
| 13 Mar 2024 | 76.32 | -0.03 | -0.04% | 76.30 | 76.59 | 76.19 | 18,016 |
| 12 Mar 2024 | 76.35 | 0.75 | 0.99% | 75.98 | 76.35 | 75.78 | 2,126 |
| 11 Mar 2024 | 75.60 | -0.50 | -0.66% | 75.69 | 75.86 | 75.53 | 1,345 |
| 08 Mar 2024 | 76.10 | 0.15 | 0.20% | 76.09 | 76.37 | 75.87 | 3,992 |
| 07 Mar 2024 | 75.95 | 0.30 | 0.40% | 75.35 | 76.05 | 75.35 | 2,792 |
| 06 Mar 2024 | 75.65 | 0.16 | 0.21% | 75.37 | 75.65 | 75.32 | 1,276 |
| 05 Mar 2024 | 75.49 | -0.64 | -0.84% | 75.90 | 76.04 | 75.49 | 7,116 |
| 04 Mar 2024 | 76.13 | 0.18 | 0.24% | 76.06 | 76.14 | 75.77 | 6,171 |
| 01 Mar 2024 | 75.95 | 0.25 | 0.33% | 75.74 | 75.96 | 75.54 | 13,323 |
| 29 Feb 2024 | 75.70 | 0.13 | 0.17% | 75.44 | 75.89 | 75.38 | 2,626 |
| 28 Feb 2024 | 75.57 | 0.32 | 0.43% | 75.28 | 75.57 | 75.14 | 3,180 |
| 27 Feb 2024 | 75.25 | -0.24 | -0.32% | 75.35 | 75.46 | 75.25 | 1,220 |
| 26 Feb 2024 | 75.49 | 0.05 | 0.07% | 75.29 | 75.54 | 75.24 | 1,338 |
| 23 Feb 2024 | 75.44 | 0.32 | 0.43% | 75.26 | 75.60 | 75.26 | 3,659 |
| 22 Feb 2024 | 75.12 | 0.75 | 1.01% | 74.83 | 75.20 | 74.83 | 1,569 |
| 21 Feb 2024 | 74.37 | 0.09 | 0.12% | 74.24 | 74.38 | 74.13 | 2,875 |
| 20 Feb 2024 | 74.28 | -0.31 | -0.42% | 74.42 | 74.46 | 74.18 | 3,776 |
| 19 Feb 2024 | 74.59 | -0.49 | -0.65% | 74.60 | 74.66 | 74.59 | 782 |
