Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
UKCO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 51.58 | 0.09 | 0.18% | 51.54 | 52.00 | 51.445 | 21,085 |
| 27 Jun 2024 | 51.485 | -0.01 | -0.01% | 51.46 | 51.565 | 51.32 | 2,170 |
| 26 Jun 2024 | 51.49 | -0.17 | -0.33% | 51.42 | 51.49 | 51.38 | 9,701 |
| 25 Jun 2024 | 51.66 | 0.15 | 0.29% | 51.72 | 51.72 | 51.51 | 6,888 |
| 24 Jun 2024 | 51.51 | -0.02 | -0.04% | 51.37 | 51.615 | 51.37 | 40,614 |
| 21 Jun 2024 | 51.53 | 0.02 | 0.05% | 51.60 | 51.615 | 51.40 | 2,930 |
| 20 Jun 2024 | 51.505 | 0.19 | 0.36% | 51.45 | 51.56 | 51.45 | 2,059 |
| 19 Jun 2024 | 51.32 | -0.20 | -0.39% | 51.32 | 51.32 | 51.32 | 23,833 |
| 18 Jun 2024 | 51.52 | 0.16 | 0.31% | 51.32 | 51.54 | 51.24 | 5,902 |
| 17 Jun 2024 | 51.36 | -0.18 | -0.35% | 51.23 | 51.475 | 51.205 | 6,159 |
| 14 Jun 2024 | 51.54 | 0.23 | 0.45% | 51.49 | 51.725 | 51.18 | 4,661 |
| 13 Jun 2024 | 51.31 | -0.16 | -0.31% | 51.31 | 51.31 | 51.31 | 2,918 |
| 12 Jun 2024 | 51.47 | 0.52 | 1.03% | 50.83 | 51.86 | 50.38 | 5,565 |
| 11 Jun 2024 | 50.945 | 0.08 | 0.15% | 50.89 | 51.025 | 50.865 | 3,944 |
| 10 Jun 2024 | 50.87 | -0.36 | -0.70% | 51.29 | 51.29 | 50.785 | 4,112 |
| 07 Jun 2024 | 51.23 | -0.15 | -0.29% | 51.43 | 51.72 | 50.755 | 3,080 |
| 06 Jun 2024 | 51.38 | -0.04 | -0.07% | 51.40 | 51.475 | 51.28 | 3,090 |
| 05 Jun 2024 | 51.415 | 0.00 | 0.00% | 51.45 | 51.50 | 51.285 | 5,038 |
| 04 Jun 2024 | 51.415 | 0.16 | 0.31% | 51.40 | 51.47 | 51.39 | 3,585 |
| 03 Jun 2024 | 51.255 | 0.23 | 0.46% | 51.16 | 51.36 | 51.035 | 11,734 |
| 31 May 2024 | 51.02 | 0.10 | 0.20% | 50.85 | 51.07 | 50.795 | 8,322 |
| 30 May 2024 | 50.92 | 0.04 | 0.08% | 50.74 | 50.92 | 50.74 | 4,304 |
| 29 May 2024 | 50.88 | -0.30 | -0.59% | 51.00 | 51.00 | 50.71 | 9,296 |
| 28 May 2024 | 51.18 | -0.04 | -0.08% | 51.20 | 51.335 | 51.045 | 5,124 |
| 24 May 2024 | 51.22 | 0.09 | 0.17% | 51.16 | 51.22 | 51.03 | 16,346 |
| 23 May 2024 | 51.135 | -0.20 | -0.38% | 51.14 | 51.155 | 51.115 | 6,460 |
| 22 May 2024 | 51.33 | -0.13 | -0.25% | 51.23 | 51.33 | 51.215 | 11,457 |
| 21 May 2024 | 51.46 | -0.04 | -0.08% | 51.46 | 51.605 | 51.46 | 26,391 |
| 20 May 2024 | 51.50 | -0.18 | -0.35% | 51.69 | 51.69 | 51.455 | 8,055 |
| 17 May 2024 | 51.68 | -0.13 | -0.25% | 51.57 | 51.71 | 51.57 | 15,585 |
| 16 May 2024 | 51.81 | 0.04 | 0.08% | 51.81 | 51.81 | 51.81 | 8,029 |
| 15 May 2024 | 51.77 | 0.39 | 0.76% | 51.52 | 51.91 | 50.83 | 5,585 |
| 14 May 2024 | 51.38 | -0.06 | -0.12% | 51.29 | 51.51 | 51.12 | 4,706 |
| 13 May 2024 | 51.44 | 0.01 | 0.02% | 51.47 | 51.52 | 51.345 | 4,767 |
| 10 May 2024 | 51.43 | -0.03 | -0.06% | 51.64 | 51.64 | 51.325 | 5,581 |
| 09 May 2024 | 51.46 | 0.05 | 0.10% | 51.54 | 51.715 | 51.165 | 3,178 |
| 08 May 2024 | 51.41 | 0.05 | 0.10% | 51.37 | 51.43 | 51.30 | 6,529 |
| 07 May 2024 | 51.36 | 0.36 | 0.71% | 50.98 | 51.37 | 50.97 | 7,455 |
| 03 May 2024 | 51.00 | 0.22 | 0.43% | 50.83 | 51.40 | 50.50 | 9,795 |
| 02 May 2024 | 50.78 | 0.03 | 0.06% | 50.76 | 50.81 | 50.635 | 3,735 |
| 01 May 2024 | 50.75 | 0.06 | 0.12% | 50.66 | 50.75 | 50.47 | 4,716 |
| 30 Abr 2024 | 50.69 | -0.08 | -0.15% | 50.74 | 50.87 | 50.45 | 6,050 |
| 29 Abr 2024 | 50.765 | 0.19 | 0.37% | 50.76 | 50.81 | 50.685 | 9,819 |
| 26 Abr 2024 | 50.58 | 0.03 | 0.06% | 50.57 | 50.68 | 50.57 | 3,929 |
| 25 Abr 2024 | 50.55 | 0.03 | 0.06% | 50.60 | 50.64 | 50.355 | 8,110 |
| 24 Abr 2024 | 50.52 | -0.25 | -0.49% | 50.66 | 50.725 | 50.46 | 13,857 |
| 23 Abr 2024 | 50.77 | -0.06 | -0.12% | 50.77 | 50.925 | 50.655 | 1,918 |
| 22 Abr 2024 | 50.83 | 0.13 | 0.26% | 50.67 | 50.855 | 50.655 | 6,469 |
| 19 Abr 2024 | 50.70 | 0.00 | 0.00% | 50.69 | 50.775 | 50.485 | 7,853 |
| 18 Abr 2024 | 50.70 | 0.14 | 0.27% | 50.57 | 50.71 | 50.57 | 14,247 |
| 17 Abr 2024 | 50.565 | 0.06 | 0.13% | 50.44 | 50.63 | 50.435 | 7,411 |
| 16 Abr 2024 | 50.50 | -0.22 | -0.43% | 50.48 | 50.56 | 50.29 | 8,111 |
| 15 Abr 2024 | 50.72 | -0.20 | -0.39% | 50.76 | 50.76 | 50.67 | 3,926 |
| 12 Abr 2024 | 50.92 | 0.25 | 0.49% | 50.91 | 51.11 | 50.91 | 4,634 |
| 11 Abr 2024 | 50.67 | -0.40 | -0.77% | 50.82 | 51.02 | 50.67 | 9,638 |
| 10 Abr 2024 | 51.065 | -0.31 | -0.59% | 51.03 | 51.085 | 51.025 | 6,738 |
| 09 Abr 2024 | 51.37 | 0.17 | 0.33% | 51.26 | 51.43 | 51.26 | 13,091 |
| 08 Abr 2024 | 51.20 | -0.07 | -0.13% | 51.15 | 51.22 | 51.145 | 11,355 |
| 05 Abr 2024 | 51.265 | -0.18 | -0.34% | 51.27 | 51.385 | 51.11 | 3,898 |
| 04 Abr 2024 | 51.44 | 0.18 | 0.36% | 51.47 | 51.56 | 51.335 | 3,984 |
| 03 Abr 2024 | 51.255 | 0.05 | 0.09% | 51.38 | 51.38 | 51.00 | 5,361 |
| 02 Abr 2024 | 51.21 | -0.49 | -0.95% | 51.58 | 51.58 | 50.985 | 25,669 |
