Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
UNCXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 278.91 | -7.90 | -2.76% | 487.76 | 491.36 | 275.91 | 1.00 |
| 10 May 2024 | 286.81 | -18.07 | -5.93% | 507.19 | 507.70 | 285.18 | 4.00 |
| 09 May 2024 | 304.88 | 3.69 | 1.22% | 498.04 | 502.67 | 298.43 | 3.00 |
| 08 May 2024 | 301.20 | 1.99 | 0.67% | 504.27 | 508.48 | 287.41 | 10.00 |
| 07 May 2024 | 299.20 | -5.85 | -1.92% | 513.65 | 518.08 | 298.22 | 0.00 |
| 06 May 2024 | 305.05 | -6.27 | -2.02% | 233.63 | 317.02 | 233.06 | 0.00 |
| 05 May 2024 | 311.32 | 27.33 | 9.62% | 521.62 | 523.11 | 279.06 | 13.00 |
| 04 May 2024 | 284.00 | -11.00 | -3.73% | 519.22 | 523.98 | 283.09 | 4.00 |
| 03 May 2024 | 294.99 | 9.03 | 3.16% | 500.42 | 508.17 | 284.87 | 2.00 |
| 02 May 2024 | 285.96 | -1.03 | -0.36% | 286.66 | 289.60 | 278.71 | 0.00 |
| 01 May 2024 | 286.99 | -8.44 | -2.86% | 504.08 | 505.47 | 275.07 | 2.00 |
| 30 Abr 2024 | 295.43 | -2.49 | -0.84% | 537.11 | 543.86 | 285.90 | 7.00 |
| 29 Abr 2024 | 297.92 | -5.57 | -1.84% | 233.63 | 299.52 | 233.06 | 0.00 |
| 28 Abr 2024 | 303.50 | -0.160 | -0.05% | 544.65 | 557.59 | 302.25 | 0.00 |
| 27 Abr 2024 | 303.66 | 8.74 | 2.96% | 524.23 | 525.26 | 292.68 | 1.00 |
| 26 Abr 2024 | 294.92 | -4.74 | -1.58% | 528.18 | 529.44 | 292.60 | 0.00 |
| 25 Abr 2024 | 299.66 | -2.74 | -0.91% | 302.85 | 305.86 | 296.23 | 1.00 |
| 24 Abr 2024 | 302.40 | -7.31 | -2.36% | 539.43 | 540.19 | 300.14 | 1.00 |
| 23 Abr 2024 | 309.71 | 7.59 | 2.51% | 535.64 | 539.62 | 306.65 | 4.00 |
| 22 Abr 2024 | 302.12 | -224.82 | -42.66% | 233.63 | 305.82 | 233.06 | 5.00 |
| 21 Abr 2024 | 526.94 | 235.30 | 80.68% | 527.26 | 535.08 | 522.25 | 0.00 |
| 20 Abr 2024 | 291.64 | 10.58 | 3.76% | 511.41 | 513.71 | 280.58 | 0.00 |
| 19 Abr 2024 | 281.06 | -1.05 | -0.37% | 281.63 | 289.86 | 264.10 | 2.00 |
| 18 Abr 2024 | 282.11 | -217.17 | -43.50% | 500.44 | 507.57 | 274.74 | 4.00 |
| 17 Abr 2024 | 499.29 | 218.95 | 78.10% | 516.09 | 522.21 | 489.87 | 3.00 |
| 16 Abr 2024 | 280.33 | 0.610 | 0.22% | 518.42 | 522.50 | 268.40 | 3.00 |
| 15 Abr 2024 | 279.72 | -7.59 | -2.64% | 233.63 | 545.13 | 233.06 | 1.00 |
| 14 Abr 2024 | 287.32 | 13.21 | 4.82% | 272.27 | 519.01 | 272.27 | 1.00 |
| 13 Abr 2024 | 274.11 | -21.01 | -7.12% | 540.45 | 541.71 | 261.50 | 0.00 |
| 12 Abr 2024 | 295.12 | -25.57 | -7.97% | 320.37 | 590.10 | 285.62 | 3.00 |
| 11 Abr 2024 | 320.69 | -3.97 | -1.22% | 324.28 | 600.29 | 318.34 | 0.00 |
| 10 Abr 2024 | 324.66 | -6.60 | -1.99% | 329.71 | 588.11 | 314.44 | 3.00 |
| 09 Abr 2024 | 331.26 | 26.32 | 8.63% | 304.69 | 348.15 | 293.79 | 32.00 |
| 08 Abr 2024 | 304.94 | -24.88 | -7.54% | 233.63 | 355.75 | 233.06 | 5.00 |
| 07 Abr 2024 | 329.82 | 7.27 | 2.25% | 321.81 | 562.37 | 319.21 | 2.00 |
| 06 Abr 2024 | 322.56 | 2.93 | 0.92% | 318.53 | 560.68 | 317.61 | 1.00 |
| 05 Abr 2024 | 319.63 | 11.93 | 3.88% | 307.96 | 558.38 | 296.72 | 2.00 |
| 04 Abr 2024 | 307.69 | -2.63 | -0.85% | 308.67 | 322.55 | 304.02 | 1.00 |
| 03 Abr 2024 | 310.32 | 0.670 | 0.22% | 550.18 | 551.65 | 307.68 | 2.00 |
| 02 Abr 2024 | 309.65 | -19.34 | -5.88% | 586.95 | 586.95 | 299.92 | 2.00 |
| 01 Abr 2024 | 328.99 | -14.88 | -4.33% | 233.63 | 337.19 | 233.06 | 1.00 |
| 31 Mar 2024 | 343.87 | 11.18 | 3.36% | 587.28 | 606.76 | 341.81 | 1.00 |
| 30 Mar 2024 | 332.69 | -2.49 | -0.74% | 587.80 | 596.94 | 331.00 | 0.00 |
| 29 Mar 2024 | 335.18 | -0.860 | -0.25% | 596.31 | 599.59 | 323.90 | 6.00 |
| 28 Mar 2024 | 336.03 | 14.72 | 4.58% | 321.47 | 349.54 | 318.31 | 4.00 |
| 27 Mar 2024 | 321.31 | -12.64 | -3.78% | 600.52 | 605.27 | 318.46 | 0.00 |
| 26 Mar 2024 | 333.95 | -9.22 | -2.69% | 599.72 | 605.60 | 333.38 | 4.00 |
| 25 Mar 2024 | 343.17 | 31.51 | 10.11% | 233.63 | 346.84 | 233.06 | 10.00 |
| 24 Mar 2024 | 311.66 | 6.44 | 2.11% | 560.17 | 562.15 | 300.25 | 1.00 |
| 23 Mar 2024 | 305.22 | 2.78 | 0.92% | 557.28 | 566.37 | 303.92 | 0.00 |
| 22 Mar 2024 | 302.44 | -282.19 | -48.27% | 585.21 | 592.67 | 296.89 | 1.00 |
| 21 Mar 2024 | 584.63 | 256.07 | 77.94% | 587.09 | 600.01 | 571.09 | 0.00 |
| 20 Mar 2024 | 328.56 | 26.34 | 8.72% | 296.70 | 330.03 | 287.83 | 0.00 |
| 19 Mar 2024 | 302.22 | -11.82 | -3.76% | 313.49 | 319.98 | 287.36 | 0.00 |
| 18 Mar 2024 | 314.03 | -14.65 | -4.46% | 233.63 | 330.04 | 233.06 | 2.00 |
| 17 Mar 2024 | 328.68 | 4.63 | 1.43% | 326.74 | 332.49 | 311.51 | 2.00 |
| 16 Mar 2024 | 324.05 | -28.63 | -8.12% | 353.20 | 356.12 | 320.57 | 4.00 |
| 15 Mar 2024 | 352.68 | -6.34 | -1.77% | 233.63 | 359.05 | 233.06 | 7.00 |
| 14 Mar 2024 | 359.02 | 12.60 | 3.64% | 346.05 | 362.02 | 327.22 | 10.00 |
| 13 Mar 2024 | 346.42 | 5.45 | 1.60% | 341.26 | 353.29 | 340.82 | 1.00 |
| 12 Mar 2024 | 340.96 | -9.56 | -2.73% | 350.85 | 352.47 | 332.49 | 0.00 |
| 11 Mar 2024 | 350.53 | 16.08 | 4.81% | 233.63 | 351.45 | 233.06 | 1.00 |
| 10 Mar 2024 | 334.45 | -2.78 | -0.82% | 336.65 | 341.58 | 327.54 | 0.00 |
| 09 Mar 2024 | 337.23 | -12.06 | -3.45% | 349.21 | 655.19 | 329.45 | 11.00 |
| 08 Mar 2024 | 349.29 | -11.09 | -3.08% | 361.41 | 369.83 | 347.37 | 5.00 |
| 07 Mar 2024 | 360.38 | 6.41 | 1.81% | 354.96 | 367.43 | 339.15 | 9.00 |
| 06 Mar 2024 | 353.96 | 26.83 | 8.20% | 332.05 | 362.06 | 324.85 | 0.00 |
| 05 Mar 2024 | 327.14 | -25.94 | -7.35% | 353.28 | 376.98 | 308.12 | 11.00 |
| 04 Mar 2024 | 353.08 | 3.21 | 0.92% | 233.63 | 360.29 | 233.06 | 7.00 |
| 03 Mar 2024 | 349.86 | -15.15 | -4.15% | 364.87 | 367.82 | 348.10 | 7.00 |
| 02 Mar 2024 | 365.02 | -2.19 | -0.60% | 367.11 | 370.07 | 360.30 | 3.00 |
| 01 Mar 2024 | 367.20 | 8.44 | 2.35% | 357.41 | 382.60 | 357.41 | 10.00 |
| 29 Feb 2024 | 358.76 | -6.81 | -1.86% | 368.41 | 379.57 | 353.80 | 1.00 |
| 28 Feb 2024 | 365.57 | 35.35 | 10.70% | 330.57 | 366.58 | 328.94 | 11.00 |
| 27 Feb 2024 | 330.22 | 14.90 | 4.73% | 315.51 | 339.64 | 314.50 | 5.00 |
| 26 Feb 2024 | 315.32 | 4.60 | 1.48% | 233.63 | 521.07 | 233.06 | 0.00 |
| 25 Feb 2024 | 310.72 | 12.83 | 4.31% | 298.13 | 310.89 | 297.39 | 1.00 |
| 24 Feb 2024 | 297.89 | 24.79 | 9.08% | 272.88 | 298.35 | 271.49 | 9.00 |
| 23 Feb 2024 | 273.10 | -10.67 | -3.76% | 283.61 | 285.78 | 271.49 | 2.00 |
| 22 Feb 2024 | 283.76 | -4.04 | -1.40% | 286.10 | 292.48 | 279.39 | 3.00 |
| 21 Feb 2024 | 287.80 | -2.62 | -0.90% | 289.97 | 292.66 | 277.82 | 3.00 |
| 20 Feb 2024 | 290.42 | 4.86 | 1.70% | 285.52 | 300.21 | 281.10 | 4.00 |
| 19 Feb 2024 | 285.56 | 7.25 | 2.61% | 233.63 | 289.12 | 233.06 | 0.00 |
| 18 Feb 2024 | 278.31 | 7.56 | 2.79% | 466.45 | 472.46 | 270.79 | 0.00 |
| 17 Feb 2024 | 270.75 | -4.12 | -1.50% | 274.11 | 274.24 | 265.75 | 0.00 |
| 16 Feb 2024 | 274.87 | -4.25 | -1.52% | 279.18 | 282.35 | 270.54 | 0.00 |
| 15 Feb 2024 | 279.12 | -0.510 | -0.18% | 278.83 | 285.04 | 274.98 | 2.00 |
| 14 Feb 2024 | 279.62 | 15.74 | 5.96% | 262.95 | 282.18 | 261.24 | 5.00 |
| 13 Feb 2024 | 263.89 | -3.96 | -1.48% | 269.38 | 270.63 | 260.15 | 1.00 |
| 12 Feb 2024 | 267.85 | 19.09 | 7.67% | 233.63 | 269.34 | 233.06 | 7.00 |
| 11 Feb 2024 | 248.76 | -1.52 | -0.61% | 250.07 | 253.93 | 248.03 | 1.00 |
| 10 Feb 2024 | 250.28 | -0.040 | -0.02% | 250.80 | 253.20 | 248.86 | 1.00 |
