Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
500U Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 101.0513 | -0.18 | -0.18% | 101.115 | 101.1525 | 100.68 | 20,710 |
| 07 May 2024 | 101.2338 | 1.59 | 1.60% | 101.02 | 101.285 | 100.985 | 20,087 |
| 03 May 2024 | 99.6413 | 1.51 | 1.54% | 99.11 | 99.845 | 99.04 | 49,692 |
| 02 May 2024 | 98.1288 | 0.24 | 0.25% | 98.3625 | 98.4375 | 98.065 | 38,616 |
| 01 May 2024 | 97.885 | -1.18 | -1.19% | 97.98 | 98.00 | 97.78 | 22,309 |
| 30 Abr 2024 | 99.0638 | -0.51 | -0.51% | 99.635 | 99.6575 | 99.0638 | 22,886 |
| 29 Abr 2024 | 99.5725 | 0.23 | 0.24% | 99.6025 | 99.67 | 99.50 | 34,847 |
| 26 Abr 2024 | 99.3375 | 1.69 | 1.73% | 99.095 | 99.415 | 99.0625 | 104,580 |
| 25 Abr 2024 | 97.6438 | -0.99 | -1.00% | 98.2175 | 98.345 | 97.345 | 69,439 |
| 24 Abr 2024 | 98.6325 | -0.04 | -0.04% | 99.0275 | 99.04 | 98.6325 | 15,184 |
| 23 Abr 2024 | 98.6688 | 1.66 | 1.71% | 97.805 | 98.6688 | 97.7075 | 26,636 |
| 22 Abr 2024 | 97.01 | -0.29 | -0.29% | 97.3075 | 97.3825 | 97.00 | 23,578 |
| 19 Abr 2024 | 97.295 | -1.04 | -1.06% | 97.1775 | 97.73 | 97.1075 | 871,703 |
| 18 Abr 2024 | 98.3338 | 0.34 | 0.35% | 98.2275 | 98.4225 | 98.04 | 19,326 |
| 17 Abr 2024 | 97.99 | -0.54 | -0.55% | 98.335 | 98.7225 | 97.99 | 6,763 |
| 16 Abr 2024 | 98.5288 | -1.45 | -1.45% | 98.415 | 98.75 | 98.40 | 5,768 |
| 15 Abr 2024 | 99.9825 | -0.37 | -0.36% | 100.24 | 100.69 | 99.9375 | 12,080 |
| 12 Abr 2024 | 100.3475 | -0.02 | -0.02% | 101.3525 | 101.3525 | 100.3475 | 11,240 |
| 11 Abr 2024 | 100.3638 | -0.19 | -0.19% | 100.385 | 100.3925 | 100.3638 | 10,186 |
| 10 Abr 2024 | 100.555 | -0.27 | -0.27% | 101.615 | 101.8625 | 100.16 | 24,530 |
| 09 Abr 2024 | 100.8238 | -0.72 | -0.70% | 101.3375 | 101.7525 | 100.60 | 17,520 |
| 08 Abr 2024 | 101.5388 | 0.33 | 0.33% | 101.2175 | 101.5388 | 101.20 | 27,076 |
| 05 Abr 2024 | 101.2088 | -0.98 | -0.96% | 100.47 | 101.2088 | 100.2875 | 23,738 |
| 04 Abr 2024 | 102.1875 | 0.40 | 0.39% | 101.7425 | 102.1975 | 101.7425 | 181,462 |
| 03 Abr 2024 | 101.7888 | 0.64 | 0.63% | 101.2925 | 101.82 | 101.2925 | 5,625 |
| 02 Abr 2024 | 101.1525 | -1.14 | -1.11% | 101.64 | 102.195 | 101.00 | 23,469 |
| 28 Mar 2024 | 102.2925 | 0.65 | 0.64% | 102.235 | 102.3275 | 102.235 | 39,756 |
| 27 Mar 2024 | 101.6388 | -0.21 | -0.21% | 101.70 | 101.855 | 101.605 | 120,200 |
| 26 Mar 2024 | 101.8513 | 0.13 | 0.13% | 102.0325 | 102.05 | 101.845 | 49,022 |
| 25 Mar 2024 | 101.7225 | -0.20 | -0.20% | 101.8175 | 101.8175 | 101.5775 | 7,679 |
| 22 Mar 2024 | 101.9225 | -0.48 | -0.47% | 101.9225 | 101.9225 | 101.9225 | 15,836 |
| 21 Mar 2024 | 102.405 | 1.63 | 1.61% | 102.3325 | 102.405 | 102.29 | 5,889 |
| 20 Mar 2024 | 100.78 | 0.28 | 0.28% | 100.785 | 100.83 | 100.745 | 15,348 |
| 19 Mar 2024 | 100.5025 | 0.01 | 0.01% | 100.195 | 100.5025 | 100.0375 | 4,841 |
| 18 Mar 2024 | 100.4963 | 1.00 | 1.00% | 99.90 | 100.4963 | 99.90 | 51,910 |
| 15 Mar 2024 | 99.50 | -0.78 | -0.77% | 100.5375 | 100.5375 | 99.50 | 11,930 |
| 14 Mar 2024 | 100.2763 | -0.33 | -0.32% | 100.84 | 100.9295 | 100.2763 | 7,374 |
| 13 Mar 2024 | 100.6025 | 0.23 | 0.23% | 100.595 | 100.6125 | 100.595 | 11,925 |
| 12 Mar 2024 | 100.3675 | 0.90 | 0.91% | 99.8775 | 100.5625 | 99.8775 | 8,875 |
| 11 Mar 2024 | 99.4663 | -0.83 | -0.82% | 99.51 | 99.51 | 99.44 | 19,062 |
| 08 Mar 2024 | 100.2925 | 0.06 | 0.06% | 100.50 | 100.7875 | 100.00 | 38,522 |
| 07 Mar 2024 | 100.2313 | 0.62 | 0.62% | 99.1225 | 100.2313 | 99.1225 | 6,256 |
| 06 Mar 2024 | 99.6163 | 0.62 | 0.62% | 99.225 | 99.6163 | 99.1775 | 28,075 |
| 05 Mar 2024 | 99.00 | -0.84 | -0.84% | 99.5625 | 99.5625 | 99.00 | 11,554 |
| 04 Mar 2024 | 99.835 | 0.33 | 0.33% | 99.9225 | 99.9225 | 99.75 | 39,648 |
| 01 Mar 2024 | 99.5075 | 0.69 | 0.70% | 99.2525 | 99.5075 | 98.855 | 544,161 |
| 29 Feb 2024 | 98.8163 | 0.13 | 0.13% | 98.515 | 99.1025 | 98.315 | 167,745 |
| 28 Feb 2024 | 98.6863 | 0.17 | 0.17% | 98.58 | 98.6863 | 98.355 | 98,510 |
| 27 Feb 2024 | 98.5213 | -0.34 | -0.35% | 98.6425 | 98.71 | 98.5213 | 599,969 |
| 26 Feb 2024 | 98.8638 | -0.16 | -0.16% | 98.845 | 98.9873 | 98.80 | 531,369 |
| 23 Feb 2024 | 99.025 | 0.54 | 0.55% | 98.97 | 99.2475 | 98.97 | 78,694 |
| 22 Feb 2024 | 98.485 | 1.86 | 1.92% | 97.8175 | 98.485 | 97.8175 | 82,482 |
| 21 Feb 2024 | 96.625 | -0.22 | -0.22% | 96.7575 | 96.7575 | 96.45 | 45,163 |
| 20 Feb 2024 | 96.84 | -0.56 | -0.57% | 97.165 | 97.20 | 96.7325 | 87,926 |
| 19 Feb 2024 | 97.40 | -0.38 | -0.39% | 97.36 | 97.4775 | 97.36 | 53,025 |
| 16 Feb 2024 | 97.7825 | 0.47 | 0.48% | 97.815 | 97.8475 | 97.265 | 67,256 |
| 15 Feb 2024 | 97.3138 | 0.64 | 0.66% | 97.41 | 97.41 | 97.21 | 27,383 |
| 14 Feb 2024 | 96.675 | 0.13 | 0.13% | 96.4925 | 96.7475 | 96.4925 | 10,765 |
| 13 Feb 2024 | 96.545 | -1.44 | -1.47% | 97.3025 | 97.3025 | 96.4275 | 17,167 |
| 12 Feb 2024 | 97.9875 | 0.62 | 0.64% | 97.655 | 97.9875 | 97.62 | 25,831 |
| 09 Feb 2024 | 97.3638 | 0.46 | 0.48% | 97.1675 | 97.42 | 97.1675 | 35,372 |
