Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
UEM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 227.00 | 1.00 | 0.44% | 224.00 | 228.00 | 224.00 | 88,771 |
| 30 Abr 2024 | 226.00 | -2.00 | -0.88% | 225.00 | 229.00 | 224.00 | 194,708 |
| 29 Abr 2024 | 228.00 | 2.00 | 0.88% | 227.00 | 228.00 | 227.00 | 127,872 |
| 26 Abr 2024 | 226.00 | 1.00 | 0.44% | 227.00 | 227.00 | 224.00 | 145,815 |
| 25 Abr 2024 | 225.00 | 0.00 | 0.00% | 224.00 | 227.00 | 224.00 | 217,740 |
| 24 Abr 2024 | 225.00 | -1.50 | -0.66% | 224.00 | 227.00 | 224.00 | 155,382 |
| 23 Abr 2024 | 226.50 | 3.50 | 1.57% | 219.00 | 227.00 | 219.00 | 112,231 |
| 22 Abr 2024 | 223.00 | -4.00 | -1.76% | 223.00 | 223.00 | 222.00 | 213,956 |
| 19 Abr 2024 | 227.00 | 6.00 | 2.71% | 223.00 | 227.00 | 223.00 | 158,847 |
| 18 Abr 2024 | 221.00 | 1.00 | 0.45% | 217.00 | 223.00 | 217.00 | 318,048 |
| 17 Abr 2024 | 220.00 | 0.00 | 0.00% | 217.00 | 223.00 | 217.00 | 667,186 |
| 16 Abr 2024 | 220.00 | -2.00 | -0.90% | 220.00 | 223.00 | 217.00 | 196,168 |
| 15 Abr 2024 | 222.00 | -1.00 | -0.45% | 222.00 | 222.00 | 220.00 | 283,995 |
| 12 Abr 2024 | 223.00 | -1.00 | -0.45% | 221.00 | 224.00 | 221.00 | 208,709 |
| 11 Abr 2024 | 224.00 | 1.00 | 0.45% | 223.00 | 224.00 | 220.00 | 238,073 |
| 10 Abr 2024 | 223.00 | -1.00 | -0.45% | 224.00 | 225.00 | 223.00 | 211,632 |
| 09 Abr 2024 | 224.00 | 1.00 | 0.45% | 223.00 | 225.00 | 223.00 | 279,471 |
| 08 Abr 2024 | 223.00 | 2.00 | 0.90% | 218.00 | 223.00 | 218.00 | 176,097 |
| 05 Abr 2024 | 221.00 | 0.00 | 0.00% | 222.00 | 222.00 | 217.00 | 198,350 |
| 04 Abr 2024 | 221.00 | 0.00 | 0.00% | 221.00 | 222.00 | 221.00 | 138,027 |
| 03 Abr 2024 | 221.00 | 0.00 | 0.00% | 221.00 | 222.00 | 220.00 | 1,095,377 |
| 02 Abr 2024 | 221.00 | 0.00 | 0.00% | 222.00 | 222.00 | 220.00 | 419,742 |
| 28 Mar 2024 | 221.00 | 3.00 | 1.38% | 220.00 | 222.00 | 219.00 | 257,689 |
| 27 Mar 2024 | 218.00 | 1.00 | 0.46% | 218.00 | 228.00 | 218.00 | 279,336 |
| 26 Mar 2024 | 217.00 | -1.00 | -0.46% | 219.00 | 220.00 | 217.00 | 2,350,137 |
| 25 Mar 2024 | 218.00 | -2.00 | -0.91% | 223.00 | 223.00 | 218.00 | 499,120 |
| 22 Mar 2024 | 220.00 | 0.00 | 0.00% | 220.00 | 221.00 | 219.00 | 315,019 |
| 21 Mar 2024 | 220.00 | 2.00 | 0.92% | 219.00 | 221.00 | 219.00 | 223,457 |
| 20 Mar 2024 | 218.00 | 1.50 | 0.69% | 219.00 | 219.00 | 218.00 | 831,346 |
| 19 Mar 2024 | 216.50 | -1.50 | -0.69% | 218.00 | 219.00 | 215.00 | 1,020,917 |
| 18 Mar 2024 | 218.00 | -4.00 | -1.80% | 218.00 | 218.00 | 216.00 | 861,489 |
| 15 Mar 2024 | 222.00 | 4.00 | 1.83% | 218.00 | 222.00 | 215.00 | 256,006 |
| 14 Mar 2024 | 218.00 | -2.00 | -0.91% | 217.00 | 219.00 | 217.00 | 807,810 |
| 13 Mar 2024 | 220.00 | -1.00 | -0.45% | 221.00 | 221.00 | 218.00 | 203,175 |
| 12 Mar 2024 | 221.00 | 1.00 | 0.45% | 223.00 | 223.00 | 219.00 | 168,817 |
| 11 Mar 2024 | 220.00 | 0.00 | 0.00% | 221.00 | 221.00 | 218.00 | 399,887 |
| 08 Mar 2024 | 220.00 | 3.00 | 1.38% | 217.00 | 220.00 | 216.00 | 716,001 |
| 07 Mar 2024 | 217.00 | -3.50 | -1.59% | 220.00 | 220.00 | 217.00 | 228,617 |
| 06 Mar 2024 | 220.50 | -2.50 | -1.12% | 223.00 | 224.00 | 220.00 | 722,679 |
| 05 Mar 2024 | 223.00 | -1.00 | -0.45% | 226.00 | 226.00 | 222.00 | 447,211 |
| 04 Mar 2024 | 224.00 | -1.00 | -0.44% | 224.00 | 227.00 | 223.00 | 137,524 |
| 01 Mar 2024 | 225.00 | 2.00 | 0.90% | 225.00 | 228.00 | 224.00 | 147,549 |
| 29 Feb 2024 | 223.00 | -1.00 | -0.45% | 221.00 | 227.00 | 221.00 | 268,799 |
| 28 Feb 2024 | 224.00 | 1.00 | 0.45% | 221.00 | 227.00 | 221.00 | 361,405 |
| 27 Feb 2024 | 223.00 | -3.00 | -1.33% | 227.00 | 227.00 | 223.00 | 329,024 |
| 26 Feb 2024 | 226.00 | -3.00 | -1.31% | 231.00 | 231.00 | 226.00 | 185,856 |
| 23 Feb 2024 | 229.00 | 2.00 | 0.88% | 228.00 | 232.00 | 227.00 | 211,157 |
| 22 Feb 2024 | 227.00 | -3.00 | -1.30% | 233.00 | 233.00 | 227.00 | 134,205 |
| 21 Feb 2024 | 230.00 | -1.00 | -0.43% | 233.00 | 233.00 | 230.00 | 185,481 |
| 20 Feb 2024 | 231.00 | 1.00 | 0.43% | 224.00 | 233.00 | 224.00 | 265,748 |
| 19 Feb 2024 | 230.00 | 2.00 | 0.88% | 229.00 | 230.00 | 228.00 | 97,299 |
| 16 Feb 2024 | 228.00 | 0.00 | 0.00% | 229.00 | 230.00 | 227.00 | 109,913 |
| 15 Feb 2024 | 228.00 | 2.00 | 0.88% | 227.00 | 230.00 | 227.00 | 214,126 |
| 14 Feb 2024 | 226.00 | 1.00 | 0.44% | 226.00 | 228.00 | 224.00 | 708,180 |
| 13 Feb 2024 | 225.00 | -3.00 | -1.32% | 233.00 | 233.00 | 222.00 | 178,270 |
| 12 Feb 2024 | 228.00 | 2.00 | 0.88% | 225.00 | 228.00 | 225.00 | 188,067 |
| 09 Feb 2024 | 226.00 | 2.00 | 0.89% | 225.00 | 226.00 | 224.00 | 157,351 |
| 08 Feb 2024 | 224.00 | -1.00 | -0.44% | 225.00 | 226.00 | 224.00 | 1,119,331 |
| 07 Feb 2024 | 225.00 | -1.00 | -0.44% | 224.00 | 230.00 | 224.00 | 100,628 |
| 06 Feb 2024 | 226.00 | -2.00 | -0.88% | 231.00 | 232.00 | 226.00 | 330,810 |
| 05 Feb 2024 | 228.00 | 1.00 | 0.44% | 224.00 | 230.00 | 224.00 | 137,511 |
| 02 Feb 2024 | 227.00 | -1.00 | -0.44% | 226.00 | 228.00 | 226.00 | 361,355 |
