Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
URNU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 16.257 | 0.17 | 1.05% | 16.33 | 16.716 | 16.202 | 32,088 |
| 27 Jun 2024 | 16.088 | 0.10 | 0.63% | 16.054 | 16.452 | 16.005 | 36,673 |
| 26 Jun 2024 | 15.988 | 0.12 | 0.78% | 15.878 | 16.072 | 15.744 | 3,838 |
| 25 Jun 2024 | 15.864 | -0.40 | -2.44% | 16.142 | 16.142 | 15.79 | 8,344 |
| 24 Jun 2024 | 16.261 | -0.10 | -0.62% | 16.18 | 16.465 | 16.128 | 5,162 |
| 21 Jun 2024 | 16.362 | -0.13 | -0.81% | 16.46 | 16.698 | 16.149 | 9,729 |
| 20 Jun 2024 | 16.495 | -0.08 | -0.46% | 16.552 | 16.59 | 16.391 | 3,695 |
| 19 Jun 2024 | 16.571 | 0.06 | 0.39% | 16.57 | 16.836 | 16.297 | 2,643 |
| 18 Jun 2024 | 16.507 | 0.40 | 2.46% | 16.244 | 16.555 | 16.111 | 6,860 |
| 17 Jun 2024 | 16.11 | -0.23 | -1.41% | 16.194 | 16.501 | 16.033 | 7,446 |
| 14 Jun 2024 | 16.341 | -0.12 | -0.72% | 16.468 | 16.571 | 16.179 | 18,243 |
| 13 Jun 2024 | 16.46 | 0.27 | 1.66% | 16.284 | 16.61 | 16.161 | 10,081 |
| 12 Jun 2024 | 16.192 | 0.00 | -0.01% | 16.046 | 16.404 | 16.023 | 20,561 |
| 11 Jun 2024 | 16.193 | -0.58 | -3.45% | 16.598 | 17.134 | 16.011 | 41,130 |
| 10 Jun 2024 | 16.772 | -0.04 | -0.23% | 16.462 | 16.991 | 16.447 | 9,956 |
| 07 Jun 2024 | 16.811 | -0.30 | -1.76% | 17.144 | 17.159 | 16.572 | 10,682 |
| 06 Jun 2024 | 17.113 | 0.05 | 0.30% | 17.006 | 17.153 | 16.713 | 4,587 |
| 05 Jun 2024 | 17.061 | 0.17 | 0.99% | 16.932 | 17.19 | 16.881 | 9,690 |
| 04 Jun 2024 | 16.893 | -0.82 | -4.60% | 17.34 | 17.349 | 16.654 | 3,665 |
| 03 Jun 2024 | 17.708 | -0.11 | -0.59% | 17.918 | 18.11 | 17.332 | 24,445 |
| 31 May 2024 | 17.813 | 0.11 | 0.60% | 17.866 | 18.231 | 17.735 | 9,423 |
| 30 May 2024 | 17.707 | 0.07 | 0.39% | 17.68 | 18.044 | 17.611 | 2,475 |
| 29 May 2024 | 17.638 | -0.33 | -1.81% | 18.04 | 18.103 | 17.436 | 9,061 |
| 28 May 2024 | 17.963 | 0.21 | 1.16% | 17.858 | 18.16 | 17.757 | 2,106 |
| 24 May 2024 | 17.757 | 0.16 | 0.88% | 17.462 | 17.845 | 17.394 | 5,529 |
| 23 May 2024 | 17.602 | -0.41 | -2.25% | 17.704 | 17.732 | 17.337 | 10,566 |
| 22 May 2024 | 18.007 | -0.46 | -2.48% | 18.284 | 18.422 | 17.862 | 12,759 |
| 21 May 2024 | 18.464 | -0.13 | -0.72% | 18.24 | 18.555 | 18.146 | 12,336 |
| 20 May 2024 | 18.597 | 0.81 | 4.57% | 18.12 | 18.618 | 17.96 | 19,592 |
| 17 May 2024 | 17.785 | 0.30 | 1.69% | 17.548 | 18.111 | 17.298 | 6,944 |
| 16 May 2024 | 17.489 | -0.06 | -0.35% | 17.434 | 17.523 | 17.34 | 1,038 |
| 15 May 2024 | 17.55 | 0.31 | 1.77% | 17.288 | 17.55 | 16.947 | 5,524 |
| 14 May 2024 | 17.245 | 0.04 | 0.25% | 17.098 | 17.542 | 16.775 | 8,410 |
| 13 May 2024 | 17.202 | 0.00 | -0.02% | 17.002 | 17.536 | 17.002 | 2,855 |
| 10 May 2024 | 17.205 | -0.21 | -1.21% | 17.592 | 17.802 | 16.99 | 9,908 |
| 09 May 2024 | 17.416 | 0.40 | 2.34% | 17.186 | 17.444 | 16.978 | 5,164 |
| 08 May 2024 | 17.017 | -0.78 | -4.37% | 17.588 | 17.675 | 15.982 | 2,982 |
| 07 May 2024 | 17.794 | 1.01 | 5.99% | 17.574 | 17.967 | 17.574 | 17,133 |
| 03 May 2024 | 16.788 | -0.07 | -0.42% | 16.942 | 17.619 | 16.474 | 28,599 |
| 02 May 2024 | 16.858 | 0.42 | 2.58% | 16.55 | 16.957 | 16.476 | 8,722 |
| 01 May 2024 | 16.434 | 0.44 | 2.75% | 16.442 | 16.934 | 16.187 | 35,607 |
| 30 Abr 2024 | 15.994 | -0.63 | -3.81% | 16.784 | 16.81 | 15.981 | 31,730 |
| 29 Abr 2024 | 16.627 | 0.65 | 4.09% | 16.418 | 16.687 | 16.13 | 11,016 |
| 26 Abr 2024 | 15.973 | 0.05 | 0.33% | 16.036 | 16.68 | 15.738 | 6,475 |
| 25 Abr 2024 | 15.921 | 0.03 | 0.21% | 15.956 | 16.048 | 15.651 | 3,765 |
| 24 Abr 2024 | 15.887 | -0.08 | -0.53% | 16.02 | 16.082 | 15.847 | 2,568 |
| 23 Abr 2024 | 15.971 | 0.05 | 0.30% | 15.886 | 16.039 | 15.404 | 11,232 |
| 22 Abr 2024 | 15.924 | 0.01 | 0.06% | 15.498 | 16.781 | 15.498 | 10,167 |
| 19 Abr 2024 | 15.914 | -0.10 | -0.62% | 16.052 | 16.052 | 15.698 | 2,731 |
| 18 Abr 2024 | 16.014 | -0.02 | -0.12% | 16.10 | 16.10 | 15.471 | 2,053 |
| 17 Abr 2024 | 16.034 | 0.25 | 1.61% | 16.10 | 16.962 | 15.54 | 5,629 |
| 16 Abr 2024 | 15.78 | -0.67 | -4.04% | 16.08 | 16.787 | 15.414 | 31,944 |
| 15 Abr 2024 | 16.445 | -0.82 | -4.77% | 17.312 | 17.312 | 16.321 | 6,129 |
| 12 Abr 2024 | 17.268 | 0.64 | 3.87% | 17.07 | 17.486 | 16.749 | 4,611 |
| 11 Abr 2024 | 16.624 | 0.07 | 0.43% | 16.67 | 17.205 | 16.281 | 1,352 |
| 10 Abr 2024 | 16.553 | -0.10 | -0.62% | 16.70 | 17.147 | 15.703 | 13,560 |
| 09 Abr 2024 | 16.657 | -0.26 | -1.51% | 16.83 | 17.313 | 16.52 | 10,690 |
| 08 Abr 2024 | 16.912 | -0.15 | -0.85% | 17.406 | 17.458 | 16.558 | 20,787 |
| 05 Abr 2024 | 17.057 | -0.21 | -1.20% | 16.854 | 17.305 | 16.629 | 18,359 |
| 04 Abr 2024 | 17.265 | -0.08 | -0.46% | 17.82 | 17.82 | 16.925 | 29,483 |
| 03 Abr 2024 | 17.344 | 0.83 | 5.05% | 16.832 | 17.563 | 15.958 | 5,027 |
| 02 Abr 2024 | 16.511 | 0.41 | 2.57% | 16.866 | 16.866 | 16.196 | 3,931 |
