Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
U585S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 28.15 | 0.48 | 1.73% | 28.25 | 28.44 | 27.20 | 0 |
| 13 Jun 2024 | 27.67 | 0.83 | 3.09% | 27.82 | 28.24 | 27.14 | 0 |
| 12 Jun 2024 | 26.84 | 3.55 | 15.24% | 24.65 | 26.92 | 24.50 | 0 |
| 11 Jun 2024 | 23.29 | 0.21 | 0.91% | 23.16 | 23.47 | 22.28 | 0 |
| 10 Jun 2024 | 23.08 | 0.25 | 1.10% | 22.17 | 23.10 | 22.07 | 0 |
| 07 Jun 2024 | 22.83 | 0.29 | 1.29% | 22.82 | 23.08 | 21.65 | 0 |
| 06 Jun 2024 | 22.54 | 0.79 | 3.63% | 22.68 | 23.02 | 22.41 | 0 |
| 05 Jun 2024 | 21.75 | 3.53 | 19.37% | 19.72 | 21.75 | 19.35 | 0 |
| 04 Jun 2024 | 18.22 | -0.23 | -1.25% | 18.65 | 18.69 | 17.70 | 0 |
| 03 Jun 2024 | 18.45 | 2.47 | 15.46% | 18.76 | 19.56 | 18.06 | 0 |
| 31 May 2024 | 15.98 | -3.18 | -16.60% | 17.92 | 18.94 | 15.87 | 0 |
| 30 May 2024 | 19.16 | -1.47 | -7.13% | 19.16 | 20.10 | 18.76 | 0 |
| 29 May 2024 | 20.63 | -0.63 | -2.96% | 20.86 | 21.03 | 19.94 | 0 |
| 28 May 2024 | 21.26 | -0.19 | -0.89% | 21.12 | 21.82 | 20.75 | 0 |
| 27 May 2024 | 21.45 | 0.27 | 1.27% | 20.84 | 21.45 | 20.84 | 0 |
| 24 May 2024 | 21.18 | -0.21 | -0.98% | 19.56 | 21.38 | 19.43 | 0 |
| 23 May 2024 | 21.39 | 0.71 | 3.43% | 21.82 | 22.41 | 20.53 | 0 |
| 22 May 2024 | 20.68 | 0.79 | 3.97% | 20.43 | 20.71 | 19.94 | 0 |
| 21 May 2024 | 19.89 | 0.00 | 0.00% | 19.83 | 19.97 | 19.25 | 0 |
| 20 May 2024 | 19.89 | 0.95 | 5.02% | 19.05 | 19.94 | 18.86 | 0 |
| 17 May 2024 | 18.94 | -1.03 | -5.16% | 19.18 | 19.37 | 18.78 | 0 |
| 16 May 2024 | 19.97 | 1.57 | 8.53% | 19.56 | 19.97 | 19.31 | 0 |
| 15 May 2024 | 18.40 | 2.28 | 14.14% | 16.83 | 18.50 | 16.73 | 0 |
| 14 May 2024 | 16.12 | 0.31 | 1.96% | 15.75 | 16.45 | 15.38 | 0 |
| 13 May 2024 | 15.81 | 0.40 | 2.60% | 15.95 | 16.21 | 15.60 | 0 |
| 10 May 2024 | 15.41 | 0.15 | 0.98% | 15.34 | 16.37 | 15.18 | 0 |
| 09 May 2024 | 15.26 | 0.27 | 1.80% | 14.67 | 15.41 | 14.38 | 0 |
| 08 May 2024 | 14.99 | -0.49 | -3.17% | 15.10 | 15.36 | 14.01 | 0 |
| 07 May 2024 | 15.48 | 1.22 | 8.56% | 15.00 | 15.56 | 14.73 | 0 |
| 06 May 2024 | 14.26 | 1.10 | 8.36% | 13.26 | 14.26 | 13.26 | 0 |
| 03 May 2024 | 13.16 | 4.14 | 45.90% | 11.14 | 13.39 | 10.91 | 0 |
| 02 May 2024 | 9.02 | -2.22 | -19.75% | 9.21 | 9.85 | 7.98 | 0 |
| 30 Abr 2024 | 11.24 | -0.84 | -6.95% | 12.45 | 12.60 | 11.24 | 0 |
| 29 Abr 2024 | 12.08 | 0.13 | 1.09% | 12.58 | 12.85 | 11.95 | 0 |
| 26 Abr 2024 | 11.95 | 4.10 | 52.23% | 11.38 | 12.42 | 10.58 | 0 |
| 25 Abr 2024 | 7.85 | -2.67 | -25.38% | 8.15 | 9.07 | 7.17 | 0 |
| 24 Abr 2024 | 10.52 | 0.93 | 9.70% | 11.00 | 11.45 | 10.15 | 0 |
| 23 Abr 2024 | 9.59 | 3.37 | 54.18% | 7.30 | 9.77 | 7.26 | 200 |
| 22 Abr 2024 | 6.22 | -1.16 | -15.72% | 6.81 | 7.25 | 5.70 | 0 |
| 19 Abr 2024 | 7.38 | -3.57 | -32.60% | 7.70 | 9.34 | 7.35 | 0 |
| 18 Abr 2024 | 10.95 | -0.20 | -1.79% | 11.23 | 11.48 | 9.63 | 0 |
| 17 Abr 2024 | 11.15 | -1.54 | -12.14% | 11.98 | 13.21 | 11.12 | 0 |
| 16 Abr 2024 | 12.69 | -2.81 | -18.13% | 12.35 | 12.79 | 11.87 | 0 |
| 15 Abr 2024 | 15.50 | -0.72 | -4.44% | 15.95 | 16.77 | 15.20 | 0 |
| 12 Abr 2024 | 16.22 | 0.11 | 0.68% | 17.97 | 18.27 | 15.63 | 0 |
| 11 Abr 2024 | 16.11 | 1.28 | 8.63% | 15.41 | 16.11 | 14.70 | 0 |
| 10 Abr 2024 | 14.83 | -0.60 | -3.89% | 16.74 | 16.99 | 14.08 | 0 |
| 09 Abr 2024 | 15.43 | -0.80 | -4.93% | 16.23 | 16.87 | 14.90 | 0 |
| 08 Abr 2024 | 16.23 | 0.04 | 0.25% | 16.13 | 16.71 | 15.66 | 0 |
| 05 Abr 2024 | 16.19 | -1.81 | -10.06% | 14.58 | 16.30 | 14.36 | 0 |
| 04 Abr 2024 | 18.00 | 0.61 | 3.51% | 17.29 | 18.41 | 17.29 | 0 |
| 03 Abr 2024 | 17.39 | 1.38 | 8.62% | 16.00 | 17.48 | 15.70 | 0 |
| 02 Abr 2024 | 16.01 | -1.85 | -10.36% | 17.90 | 18.26 | 15.50 | 0 |
| 28 Mar 2024 | 17.86 | 0.29 | 1.65% | 17.96 | 18.34 | 17.78 | 0 |
| 27 Mar 2024 | 17.57 | -0.93 | -5.03% | 18.02 | 18.76 | 17.18 | 0 |
| 26 Mar 2024 | 18.50 | 0.30 | 1.65% | 18.82 | 19.07 | 18.42 | 0 |
| 25 Mar 2024 | 18.20 | -0.33 | -1.78% | 18.44 | 18.66 | 17.39 | 0 |
| 22 Mar 2024 | 18.53 | -1.28 | -6.46% | 18.61 | 19.06 | 18.13 | 0 |
| 21 Mar 2024 | 19.81 | 3.75 | 23.35% | 19.13 | 19.91 | 18.89 | 20 |
| 20 Mar 2024 | 16.06 | 0.59 | 3.81% | 15.82 | 16.52 | 15.67 | 0 |
| 19 Mar 2024 | 15.47 | -0.67 | -4.15% | 15.09 | 15.74 | 14.08 | 0 |
| 18 Mar 2024 | 16.14 | 2.04 | 14.47% | 14.95 | 16.82 | 14.86 | 0 |
