Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
UBI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 22.30 | 0.07 | 0.31% | 22.37 | 22.57 | 22.20 | 255,888 |
| 09 May 2024 | 22.23 | -0.08 | -0.36% | 22.32 | 22.45 | 22.10 | 168,499 |
| 08 May 2024 | 22.31 | -0.14 | -0.62% | 22.23 | 22.71 | 22.22 | 254,589 |
| 07 May 2024 | 22.45 | 0.81 | 3.74% | 22.67 | 23.20 | 22.36 | 546,509 |
| 06 May 2024 | 21.64 | -0.33 | -1.50% | 22.08 | 22.22 | 21.54 | 195,751 |
| 03 May 2024 | 21.97 | -0.24 | -1.08% | 22.31 | 22.57 | 21.90 | 260,599 |
| 02 May 2024 | 22.21 | 0.04 | 0.18% | 22.10 | 22.45 | 22.06 | 371,493 |
| 30 Abr 2024 | 22.17 | 0.05 | 0.23% | 22.11 | 22.37 | 22.00 | 562,857 |
| 29 Abr 2024 | 22.12 | 0.30 | 1.37% | 21.90 | 22.23 | 21.65 | 411,472 |
| 26 Abr 2024 | 21.82 | 0.10 | 0.46% | 21.75 | 22.00 | 21.51 | 443,229 |
| 25 Abr 2024 | 21.72 | 0.04 | 0.18% | 21.61 | 21.85 | 21.35 | 316,688 |
| 24 Abr 2024 | 21.68 | -0.12 | -0.55% | 21.85 | 21.90 | 21.59 | 377,265 |
| 23 Abr 2024 | 21.80 | 0.07 | 0.32% | 21.85 | 22.03 | 21.69 | 335,725 |
| 22 Abr 2024 | 21.73 | 0.67 | 3.18% | 21.18 | 21.96 | 21.18 | 404,443 |
| 19 Abr 2024 | 21.06 | -0.05 | -0.24% | 20.93 | 21.36 | 20.82 | 418,651 |
| 18 Abr 2024 | 21.11 | -0.06 | -0.28% | 21.17 | 21.49 | 21.02 | 424,498 |
| 17 Abr 2024 | 21.17 | 0.90 | 4.44% | 20.21 | 21.33 | 20.17 | 396,429 |
| 16 Abr 2024 | 20.27 | -0.12 | -0.59% | 20.28 | 20.39 | 19.52 | 321,456 |
| 15 Abr 2024 | 20.39 | -0.10 | -0.49% | 20.42 | 20.65 | 20.33 | 288,139 |
| 12 Abr 2024 | 20.49 | -0.09 | -0.44% | 20.77 | 21.33 | 20.49 | 373,016 |
| 11 Abr 2024 | 20.58 | -0.30 | -1.44% | 20.86 | 21.25 | 20.55 | 497,630 |
| 10 Abr 2024 | 20.88 | -0.17 | -0.81% | 20.97 | 21.40 | 20.60 | 366,901 |
| 09 Abr 2024 | 21.05 | 0.35 | 1.69% | 20.70 | 21.28 | 20.53 | 436,129 |
| 08 Abr 2024 | 20.70 | 0.88 | 4.47% | 19.84 | 20.70 | 19.825 | 863,889 |
| 05 Abr 2024 | 19.815 | -0.05 | -0.23% | 19.55 | 19.815 | 19.12 | 496,791 |
| 04 Abr 2024 | 19.86 | 0.07 | 0.38% | 19.82 | 19.975 | 19.52 | 357,334 |
| 03 Abr 2024 | 19.785 | 0.02 | 0.08% | 19.67 | 19.84 | 19.46 | 222,341 |
| 02 Abr 2024 | 19.77 | 0.27 | 1.36% | 19.49 | 19.855 | 19.35 | 418,222 |
| 28 Mar 2024 | 19.505 | -0.01 | -0.05% | 19.54 | 19.775 | 19.30 | 430,872 |
| 27 Mar 2024 | 19.515 | -0.03 | -0.15% | 19.57 | 19.885 | 19.41 | 318,861 |
| 26 Mar 2024 | 19.545 | 0.55 | 2.87% | 19.075 | 19.555 | 18.89 | 450,037 |
| 25 Mar 2024 | 19.00 | -0.06 | -0.29% | 19.04 | 19.08 | 18.66 | 359,886 |
| 22 Mar 2024 | 19.055 | 0.04 | 0.21% | 18.96 | 19.26 | 18.835 | 339,955 |
| 21 Mar 2024 | 19.015 | 0.07 | 0.40% | 19.13 | 19.46 | 18.87 | 432,008 |
| 20 Mar 2024 | 18.94 | 0.07 | 0.37% | 18.755 | 19.03 | 18.47 | 297,139 |
| 19 Mar 2024 | 18.87 | -0.12 | -0.63% | 18.90 | 19.055 | 18.57 | 448,720 |
| 18 Mar 2024 | 18.99 | 0.02 | 0.11% | 19.16 | 19.63 | 18.99 | 439,147 |
| 15 Mar 2024 | 18.97 | -0.21 | -1.07% | 19.11 | 19.25 | 18.825 | 2,461,966 |
| 14 Mar 2024 | 19.175 | -0.66 | -3.30% | 19.94 | 20.11 | 18.76 | 895,154 |
| 13 Mar 2024 | 19.83 | 0.23 | 1.17% | 19.60 | 20.11 | 19.33 | 585,369 |
| 12 Mar 2024 | 19.60 | 0.22 | 1.14% | 19.35 | 19.86 | 19.255 | 565,034 |
| 11 Mar 2024 | 19.38 | -0.04 | -0.21% | 19.33 | 19.47 | 18.965 | 549,998 |
| 08 Mar 2024 | 19.42 | -0.71 | -3.53% | 20.12 | 20.26 | 19.395 | 536,799 |
| 07 Mar 2024 | 20.13 | -0.18 | -0.89% | 20.16 | 20.16 | 19.64 | 644,044 |
| 06 Mar 2024 | 20.31 | -0.05 | -0.25% | 20.36 | 20.49 | 20.18 | 391,195 |
| 05 Mar 2024 | 20.36 | -0.33 | -1.59% | 20.52 | 20.75 | 20.30 | 397,723 |
| 04 Mar 2024 | 20.69 | -0.18 | -0.86% | 20.90 | 20.90 | 20.24 | 729,367 |
| 01 Mar 2024 | 20.87 | -0.33 | -1.56% | 21.25 | 21.32 | 20.87 | 445,085 |
| 29 Feb 2024 | 21.20 | -0.18 | -0.84% | 21.34 | 21.64 | 21.06 | 604,509 |
| 28 Feb 2024 | 21.38 | -0.03 | -0.14% | 21.40 | 21.47 | 21.04 | 348,586 |
| 27 Feb 2024 | 21.41 | -0.49 | -2.24% | 21.82 | 21.88 | 21.40 | 477,759 |
| 26 Feb 2024 | 21.90 | -0.25 | -1.13% | 22.15 | 22.23 | 21.44 | 393,230 |
| 23 Feb 2024 | 22.15 | -0.36 | -1.60% | 22.52 | 22.59 | 22.04 | 366,673 |
| 22 Feb 2024 | 22.51 | -0.09 | -0.40% | 22.70 | 22.91 | 22.40 | 403,615 |
| 21 Feb 2024 | 22.60 | -0.38 | -1.65% | 22.73 | 22.85 | 22.13 | 609,196 |
| 20 Feb 2024 | 22.98 | -0.82 | -3.45% | 23.69 | 23.78 | 22.90 | 571,444 |
| 19 Feb 2024 | 23.80 | -0.45 | -1.86% | 23.83 | 23.99 | 23.49 | 505,048 |
| 16 Feb 2024 | 24.25 | -0.22 | -0.90% | 24.60 | 24.60 | 23.84 | 493,573 |
| 15 Feb 2024 | 24.47 | 0.08 | 0.33% | 24.47 | 24.59 | 24.02 | 470,040 |
| 14 Feb 2024 | 24.39 | 0.82 | 3.48% | 23.32 | 24.46 | 23.19 | 631,601 |
| 13 Feb 2024 | 23.57 | -0.08 | -0.34% | 23.44 | 23.82 | 23.10 | 640,640 |
| 12 Feb 2024 | 23.65 | 0.98 | 4.32% | 22.75 | 24.02 | 22.50 | 846,889 |
