Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
UNIBOTUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jun 2024 | 9.69 | 0.260 | 2.76% | 9.41 | 9.72 | 9.34 | 7,047.00 |
| 15 Jun 2024 | 9.43 | 0.020 | 0.21% | 9.41 | 9.49 | 9.07 | 7,077.00 |
| 14 Jun 2024 | 9.41 | -0.330 | -3.39% | 9.77 | 10.03 | 9.13 | 9,878.00 |
| 13 Jun 2024 | 9.74 | -0.240 | -2.40% | 9.88 | 10.15 | 9.51 | 9,366.00 |
| 12 Jun 2024 | 9.98 | 0.280 | 2.89% | 9.90 | 10.29 | 9.66 | 11,310.00 |
| 11 Jun 2024 | 9.70 | -0.810 | -7.71% | 10.51 | 10.61 | 9.44 | 8,175.00 |
| 10 Jun 2024 | 10.51 | -0.150 | -1.41% | 10.66 | 11.30 | 10.43 | 7,824.00 |
| 09 Jun 2024 | 10.66 | -0.430 | -3.88% | 11.05 | 11.14 | 10.43 | 7,658.00 |
| 08 Jun 2024 | 11.09 | 0.070 | 0.64% | 10.92 | 11.51 | 10.59 | 8,754.00 |
| 07 Jun 2024 | 11.02 | -0.660 | -5.65% | 11.68 | 12.01 | 10.72 | 10,453.00 |
| 06 Jun 2024 | 11.68 | -0.980 | -7.74% | 12.63 | 12.82 | 11.32 | 6,640.00 |
| 05 Jun 2024 | 12.66 | 0.100 | 0.80% | 12.57 | 13.00 | 12.31 | 11,871.00 |
| 04 Jun 2024 | 12.56 | 0.060 | 0.48% | 12.50 | 12.79 | 12.00 | 8,201.00 |
| 03 Jun 2024 | 12.50 | -0.220 | -1.73% | 12.81 | 13.09 | 11.50 | 8,760.00 |
| 02 Jun 2024 | 12.72 | -0.480 | -3.64% | 13.19 | 13.40 | 12.41 | 6,906.00 |
| 01 Jun 2024 | 13.20 | -0.170 | -1.27% | 13.37 | 13.46 | 13.10 | 6,716.00 |
| 31 May 2024 | 13.37 | 0.00 | 0.00% | 13.46 | 13.66 | 13.30 | 5,195.00 |
| 30 May 2024 | 13.37 | 0.020 | 0.15% | 13.38 | 13.68 | 13.12 | 7,189.00 |
| 29 May 2024 | 13.35 | -0.550 | -3.96% | 13.92 | 14.01 | 13.21 | 12,405.00 |
| 28 May 2024 | 13.90 | -0.430 | -3.00% | 14.38 | 14.55 | 13.86 | 13,227.00 |
| 27 May 2024 | 14.33 | 0.090 | 0.63% | 14.12 | 15.30 | 14.09 | 13,162.00 |
| 26 May 2024 | 14.24 | 0.250 | 1.79% | 14.01 | 14.75 | 13.80 | 11,993.00 |
| 25 May 2024 | 13.99 | -0.300 | -2.10% | 14.28 | 14.36 | 13.87 | 12,205.00 |
| 24 May 2024 | 14.29 | -0.370 | -2.52% | 14.66 | 14.91 | 14.06 | 12,826.00 |
| 23 May 2024 | 14.66 | 0.410 | 2.88% | 14.24 | 15.12 | 14.03 | 7,150.00 |
| 22 May 2024 | 14.25 | -0.610 | -4.10% | 14.82 | 14.93 | 14.00 | 10,649.00 |
| 21 May 2024 | 14.86 | 0.100 | 0.68% | 14.64 | 15.30 | 14.29 | 8,522.00 |
| 20 May 2024 | 14.76 | 1.94 | 15.13% | 12.89 | 14.88 | 12.57 | 8,522.00 |
| 19 May 2024 | 12.82 | -0.290 | -2.21% | 13.19 | 13.25 | 12.52 | 6,390.00 |
| 18 May 2024 | 13.11 | -0.010 | -0.08% | 13.13 | 13.26 | 12.82 | 6,825.00 |
| 17 May 2024 | 13.12 | 0.230 | 1.78% | 12.88 | 13.32 | 12.81 | 8,710.00 |
| 16 May 2024 | 12.89 | -0.750 | -5.50% | 13.65 | 13.77 | 12.61 | 7,497.00 |
| 15 May 2024 | 13.64 | 0.910 | 7.15% | 12.72 | 13.80 | 12.57 | 6,303.00 |
| 14 May 2024 | 12.73 | -0.480 | -3.63% | 13.25 | 13.88 | 12.70 | 6,504.00 |
| 13 May 2024 | 13.21 | -0.610 | -4.41% | 13.90 | 13.97 | 12.73 | 9,523.00 |
| 12 May 2024 | 13.82 | -0.420 | -2.95% | 14.16 | 14.56 | 13.59 | 2,699.00 |
| 11 May 2024 | 14.24 | -0.140 | -0.97% | 14.35 | 14.65 | 14.09 | 6,214.00 |
| 10 May 2024 | 14.38 | -0.960 | -6.26% | 15.53 | 16.05 | 14.00 | 10,996.00 |
| 09 May 2024 | 15.34 | 2.77 | 22.04% | 12.58 | 16.00 | 12.03 | 11,958.00 |
| 08 May 2024 | 12.57 | 0.030 | 0.24% | 12.54 | 13.09 | 12.17 | 6,606.00 |
| 07 May 2024 | 12.54 | -0.090 | -0.71% | 12.68 | 13.65 | 12.36 | 6,079.00 |
| 06 May 2024 | 12.63 | -0.730 | -5.46% | 189.15 | 220.00 | 12.55 | 8,890.00 |
| 05 May 2024 | 13.36 | -0.090 | -0.67% | 13.47 | 13.71 | 13.12 | 3,202.00 |
| 04 May 2024 | 13.45 | -0.310 | -2.25% | 13.74 | 13.86 | 13.18 | 3,574.00 |
| 03 May 2024 | 13.76 | 0.140 | 1.03% | 13.64 | 13.97 | 13.26 | 4,252.00 |
| 02 May 2024 | 13.62 | 0.040 | 0.29% | 13.57 | 13.72 | 13.20 | 3,689.00 |
| 01 May 2024 | 13.58 | 0.380 | 2.88% | 13.21 | 13.79 | 12.59 | 4,168.00 |
| 30 Abr 2024 | 13.20 | -1.44 | -9.84% | 14.71 | 14.80 | 13.07 | 5,080.00 |
| 29 Abr 2024 | 14.64 | -1.04 | -6.63% | 14.93 | 15.75 | 14.36 | 12,699.00 |
| 28 Abr 2024 | 15.68 | 0.500 | 3.29% | 15.28 | 15.96 | 15.10 | 5,539.00 |
| 27 Abr 2024 | 15.18 | 0.100 | 0.66% | 15.02 | 15.44 | 14.63 | 16,311.00 |
| 26 Abr 2024 | 15.08 | -0.140 | -0.92% | 15.22 | 15.23 | 14.49 | 4,706.00 |
| 25 Abr 2024 | 15.22 | 0.240 | 1.60% | 14.98 | 15.56 | 14.12 | 3,863.00 |
| 24 Abr 2024 | 14.98 | -2.05 | -12.04% | 17.06 | 17.19 | 14.88 | 9,083.00 |
| 23 Abr 2024 | 17.03 | -0.210 | -1.22% | 17.38 | 18.05 | 16.29 | 7,642.00 |
| 22 Abr 2024 | 17.24 | 2.65 | 18.16% | 14.53 | 18.24 | 14.40 | 10,229.00 |
| 21 Abr 2024 | 14.59 | -0.440 | -2.93% | 15.01 | 15.04 | 14.38 | 5,611.00 |
| 20 Abr 2024 | 15.03 | 1.55 | 11.50% | 13.48 | 15.10 | 13.41 | 6,527.00 |
| 19 Abr 2024 | 13.48 | 0.320 | 2.43% | 13.20 | 13.75 | 12.20 | 7,693.00 |
| 18 Abr 2024 | 13.16 | 0.210 | 1.62% | 12.95 | 13.40 | 12.01 | 8,120.00 |
| 17 Abr 2024 | 12.95 | -0.540 | -4.00% | 13.43 | 14.15 | 12.82 | 9,572.00 |
| 16 Abr 2024 | 13.49 | 0.010 | 0.07% | 13.49 | 13.60 | 12.97 | 9,842.00 |
| 15 Abr 2024 | 13.48 | -0.370 | -2.67% | 13.83 | 15.30 | 13.28 | 9,978.00 |
| 14 Abr 2024 | 13.85 | 0.070 | 0.51% | 13.61 | 14.27 | 13.01 | 7,094.00 |
| 13 Abr 2024 | 13.78 | -0.140 | -1.01% | 13.91 | 15.24 | 12.85 | 12,714.00 |
| 12 Abr 2024 | 13.92 | -1.84 | -11.68% | 15.65 | 15.99 | 13.48 | 9,087.00 |
| 11 Abr 2024 | 15.76 | -1.47 | -8.53% | 17.49 | 17.69 | 15.33 | 7,033.00 |
| 10 Abr 2024 | 17.23 | -2.20 | -11.32% | 19.32 | 19.75 | 17.11 | 10,725.00 |
| 09 Abr 2024 | 19.43 | -1.03 | -5.03% | 20.38 | 21.77 | 19.00 | 7,397.00 |
| 08 Abr 2024 | 20.46 | -0.200 | -0.97% | 20.39 | 20.98 | 19.70 | 10,911.00 |
| 07 Abr 2024 | 20.66 | 0.400 | 1.97% | 20.11 | 21.00 | 19.62 | 7,057.00 |
| 06 Abr 2024 | 20.26 | 0.220 | 1.10% | 20.06 | 20.63 | 19.52 | 9,369.00 |
| 05 Abr 2024 | 20.04 | 0.120 | 0.60% | 20.16 | 20.76 | 19.18 | 10,213.00 |
| 04 Abr 2024 | 19.92 | -0.410 | -2.02% | 20.39 | 21.67 | 19.17 | 8,840.00 |
| 03 Abr 2024 | 20.33 | 0.970 | 5.01% | 19.44 | 20.92 | 19.24 | 10,026.00 |
| 02 Abr 2024 | 19.36 | -2.46 | -11.27% | 21.82 | 21.95 | 19.00 | 12,978.00 |
| 01 Abr 2024 | 21.82 | -0.700 | -3.11% | 189.15 | 220.00 | 21.08 | 28,465.00 |
| 31 Mar 2024 | 22.52 | -0.530 | -2.30% | 23.05 | 23.71 | 22.17 | 6,105.00 |
| 30 Mar 2024 | 23.05 | -0.290 | -1.24% | 23.34 | 23.53 | 21.39 | 4,982.00 |
| 29 Mar 2024 | 23.34 | -0.760 | -3.15% | 24.10 | 24.35 | 22.95 | 5,466.00 |
| 28 Mar 2024 | 24.10 | -0.760 | -3.06% | 24.86 | 25.79 | 23.76 | 7,404.00 |
| 27 Mar 2024 | 24.86 | -0.600 | -2.36% | 25.45 | 26.10 | 24.14 | 9,161.00 |
| 26 Mar 2024 | 25.46 | -1.23 | -4.61% | 26.66 | 27.81 | 25.00 | 8,742.00 |
| 25 Mar 2024 | 26.69 | 5.54 | 26.19% | 21.97 | 28.39 | 20.10 | 32,443.00 |
| 24 Mar 2024 | 21.15 | 1.02 | 5.07% | 20.66 | 22.33 | 19.36 | 12,812.00 |
| 23 Mar 2024 | 20.13 | 0.200 | 1.00% | 20.04 | 22.22 | 18.19 | 23,649.00 |
| 22 Mar 2024 | 19.93 | -3.14 | -13.61% | 22.64 | 24.38 | 17.49 | 18,002.00 |
| 21 Mar 2024 | 23.07 | 0.080 | 0.35% | 23.14 | 25.08 | 20.91 | 12,659.00 |
| 20 Mar 2024 | 22.99 | 0.490 | 2.18% | 22.56 | 24.35 | 21.24 | 23,680.00 |
| 19 Mar 2024 | 22.50 | -4.16 | -15.60% | 26.35 | 27.70 | 21.07 | 22,078.00 |
