Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
URNG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 13.969 | 0.01 | 0.06% | 13.998 | 14.311 | 13.898 | 5,819 |
| 30 May 2024 | 13.96 | 0.12 | 0.90% | 13.942 | 14.269 | 13.747 | 16,640 |
| 29 May 2024 | 13.836 | -0.11 | -0.79% | 13.87 | 14.063 | 13.626 | 20,599 |
| 28 May 2024 | 13.946 | -0.05 | -0.32% | 13.974 | 14.195 | 13.478 | 17,383 |
| 24 May 2024 | 13.991 | 0.14 | 1.03% | 13.776 | 14.022 | 13.408 | 14,649 |
| 23 May 2024 | 13.848 | -0.27 | -1.91% | 13.90 | 14.085 | 13.446 | 27,205 |
| 22 May 2024 | 14.117 | -0.40 | -2.75% | 14.366 | 14.444 | 13.661 | 27,297 |
| 21 May 2024 | 14.516 | -0.12 | -0.81% | 14.48 | 14.604 | 13.694 | 23,960 |
| 20 May 2024 | 14.635 | 0.41 | 2.87% | 14.306 | 14.654 | 13.461 | 78,946 |
| 17 May 2024 | 14.227 | 0.45 | 3.23% | 13.778 | 14.299 | 13.664 | 21,452 |
| 16 May 2024 | 13.782 | 0.01 | 0.08% | 13.762 | 13.824 | 13.655 | 11,266 |
| 15 May 2024 | 13.771 | 0.12 | 0.86% | 13.708 | 13.817 | 13.108 | 53,716 |
| 14 May 2024 | 13.653 | -0.08 | -0.57% | 13.574 | 13.698 | 13.067 | 41,152 |
| 13 May 2024 | 13.731 | -0.02 | -0.11% | 13.756 | 13.85 | 13.126 | 26,611 |
| 10 May 2024 | 13.746 | -0.14 | -1.00% | 14.054 | 14.182 | 13.228 | 15,588 |
| 09 May 2024 | 13.885 | 0.23 | 1.65% | 13.68 | 13.932 | 13.66 | 32,971 |
| 08 May 2024 | 13.66 | -0.47 | -3.35% | 14.076 | 14.096 | 13.189 | 16,385 |
| 07 May 2024 | 14.134 | 0.75 | 5.60% | 13.718 | 14.42 | 13.319 | 36,155 |
| 03 May 2024 | 13.385 | -0.04 | -0.31% | 13.494 | 13.793 | 13.033 | 28,100 |
| 02 May 2024 | 13.427 | 0.27 | 2.04% | 13.29 | 13.583 | 12.975 | 15,044 |
| 01 May 2024 | 13.159 | 0.39 | 3.05% | 13.114 | 13.443 | 12.88 | 15,354 |
| 30 Abr 2024 | 12.77 | -0.45 | -3.37% | 13.396 | 13.412 | 12.758 | 37,905 |
| 29 Abr 2024 | 13.215 | 0.39 | 3.06% | 13.058 | 13.312 | 12.805 | 11,073 |
| 26 Abr 2024 | 12.823 | 0.10 | 0.82% | 12.938 | 12.938 | 12.817 | 17,375 |
| 25 Abr 2024 | 12.719 | -0.06 | -0.47% | 12.85 | 12.85 | 12.592 | 6,143 |
| 24 Abr 2024 | 12.779 | -0.06 | -0.45% | 12.946 | 12.946 | 12.672 | 20,132 |
| 23 Abr 2024 | 12.837 | 0.04 | 0.30% | 12.788 | 12.894 | 12.64 | 16,204 |
| 22 Abr 2024 | 12.798 | -0.06 | -0.47% | 12.95 | 13.009 | 12.754 | 10,937 |
| 19 Abr 2024 | 12.858 | -0.02 | -0.12% | 12.822 | 12.861 | 12.779 | 6,307 |
| 18 Abr 2024 | 12.873 | -0.02 | -0.17% | 12.86 | 12.942 | 12.726 | 6,117 |
| 17 Abr 2024 | 12.895 | 0.21 | 1.63% | 12.762 | 13.064 | 12.741 | 13,798 |
| 16 Abr 2024 | 12.688 | -0.54 | -4.05% | 12.978 | 12.996 | 12.432 | 22,592 |
| 15 Abr 2024 | 13.223 | -0.56 | -4.04% | 13.536 | 13.656 | 13.145 | 16,726 |
| 12 Abr 2024 | 13.78 | 0.58 | 4.43% | 13.614 | 13.914 | 13.614 | 18,546 |
| 11 Abr 2024 | 13.196 | -0.01 | -0.07% | 13.228 | 13.247 | 13.194 | 6,657 |
| 10 Abr 2024 | 13.205 | 0.05 | 0.37% | 12.97 | 14.794 | 12.916 | 10,322 |
| 09 Abr 2024 | 13.156 | -0.15 | -1.15% | 13.324 | 13.329 | 13.029 | 28,461 |
| 08 Abr 2024 | 13.309 | -0.26 | -1.88% | 13.49 | 13.62 | 13.105 | 26,618 |
| 05 Abr 2024 | 13.564 | -0.07 | -0.50% | 13.426 | 13.666 | 13.284 | 19,515 |
| 04 Abr 2024 | 13.632 | -0.10 | -0.72% | 13.706 | 13.886 | 13.559 | 44,575 |
| 03 Abr 2024 | 13.731 | 0.59 | 4.51% | 13.30 | 13.745 | 13.258 | 19,479 |
| 02 Abr 2024 | 13.138 | 0.44 | 3.42% | 12.65 | 13.308 | 12.65 | 28,406 |
| 28 Mar 2024 | 12.703 | 0.23 | 1.84% | 12.688 | 12.791 | 12.50 | 30,276 |
| 27 Mar 2024 | 12.474 | 0.06 | 0.52% | 12.41 | 12.543 | 11.716 | 6,332 |
| 26 Mar 2024 | 12.409 | -0.20 | -1.60% | 12.60 | 12.617 | 12.318 | 17,542 |
| 25 Mar 2024 | 12.611 | -0.20 | -1.54% | 12.694 | 13.048 | 12.583 | 19,408 |
| 22 Mar 2024 | 12.808 | 0.07 | 0.57% | 12.79 | 13.052 | 12.597 | 7,617 |
| 21 Mar 2024 | 12.736 | 0.49 | 3.98% | 12.59 | 12.748 | 12.504 | 15,591 |
| 20 Mar 2024 | 12.249 | 0.15 | 1.23% | 12.146 | 12.734 | 12.081 | 14,050 |
| 19 Mar 2024 | 12.10 | -0.16 | -1.28% | 12.27 | 12.27 | 11.866 | 21,559 |
| 18 Mar 2024 | 12.257 | -0.01 | -0.07% | 12.314 | 12.78 | 12.103 | 10,919 |
| 15 Mar 2024 | 12.265 | 0.32 | 2.64% | 12.034 | 12.312 | 11.967 | 67,217 |
| 14 Mar 2024 | 11.95 | -0.48 | -3.88% | 12.012 | 12.643 | 11.423 | 10,368 |
| 13 Mar 2024 | 12.433 | 0.11 | 0.90% | 12.308 | 12.916 | 12.227 | 7,761 |
| 12 Mar 2024 | 12.322 | 0.19 | 1.54% | 12.328 | 12.761 | 12.017 | 20,263 |
| 11 Mar 2024 | 12.135 | -0.16 | -1.33% | 12.14 | 12.75 | 12.028 | 14,674 |
| 08 Mar 2024 | 12.298 | -0.35 | -2.76% | 12.74 | 13.02 | 12.234 | 28,474 |
| 07 Mar 2024 | 12.647 | 0.34 | 2.79% | 12.27 | 12.813 | 12.13 | 12,113 |
| 06 Mar 2024 | 12.304 | 0.17 | 1.36% | 12.18 | 12.813 | 12.082 | 33,631 |
| 05 Mar 2024 | 12.139 | -0.09 | -0.76% | 12.18 | 12.18 | 12.127 | 6,900 |
