Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
UTL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 107.50 | 1.00 | 0.94% | 106.50 | 107.50 | 106.50 | 4,613 |
| 03 May 2024 | 106.50 | 1.00 | 0.95% | 105.50 | 106.50 | 105.50 | 1,000 |
| 02 May 2024 | 105.50 | 1.00 | 0.96% | 104.50 | 105.50 | 104.50 | 3,614 |
| 01 May 2024 | 104.50 | 0.00 | 0.00% | 104.50 | 104.50 | 104.50 | 0.00 |
| 30 Abr 2024 | 104.50 | -2.50 | -2.34% | 107.00 | 107.00 | 104.50 | 14,892 |
| 29 Abr 2024 | 107.00 | 0.00 | 0.00% | 107.00 | 107.00 | 107.00 | 939 |
| 26 Abr 2024 | 107.00 | 0.00 | 0.00% | 107.00 | 107.00 | 107.00 | 11,759 |
| 25 Abr 2024 | 107.00 | -6.00 | -5.31% | 107.00 | 107.00 | 107.00 | 0.00 |
| 24 Abr 2024 | 113.00 | 6.50 | 6.10% | 106.50 | 113.00 | 106.50 | 5,587 |
| 23 Abr 2024 | 106.50 | 0.00 | 0.00% | 106.50 | 106.50 | 106.50 | 5,825 |
| 22 Abr 2024 | 106.50 | 0.00 | 0.00% | 106.50 | 106.50 | 106.50 | 2,540 |
| 19 Abr 2024 | 106.50 | 2.50 | 2.40% | 104.00 | 106.50 | 104.00 | 5,674 |
| 18 Abr 2024 | 104.00 | -1.00 | -0.95% | 104.50 | 104.50 | 104.00 | 5,000 |
| 17 Abr 2024 | 105.00 | -1.00 | -0.94% | 105.00 | 105.00 | 105.00 | 832 |
| 16 Abr 2024 | 106.00 | 0.00 | 0.00% | 106.00 | 106.00 | 106.00 | 4,245 |
| 15 Abr 2024 | 106.00 | -2.00 | -1.85% | 108.00 | 108.00 | 106.00 | 12,705 |
| 12 Abr 2024 | 108.00 | 0.00 | 0.00% | 108.00 | 108.00 | 108.00 | 40,855 |
| 11 Abr 2024 | 108.00 | -0.50 | -0.46% | 108.00 | 108.00 | 108.00 | 14,046 |
| 10 Abr 2024 | 108.50 | 0.50 | 0.46% | 108.00 | 108.50 | 108.00 | 10,668 |
| 09 Abr 2024 | 108.00 | 0.00 | 0.00% | 108.00 | 108.00 | 108.00 | 17,903 |
| 08 Abr 2024 | 108.00 | 0.00 | 0.00% | 108.00 | 109.00 | 108.00 | 21,981 |
| 05 Abr 2024 | 108.00 | -4.00 | -3.57% | 112.00 | 112.00 | 108.00 | 24,000 |
| 04 Abr 2024 | 112.00 | -0.50 | -0.44% | 112.50 | 113.00 | 112.00 | 2,544 |
| 03 Abr 2024 | 112.50 | 0.00 | 0.00% | 112.50 | 112.50 | 112.50 | 15,500 |
| 02 Abr 2024 | 112.50 | 0.50 | 0.45% | 112.00 | 112.50 | 112.00 | 45,843 |
| 28 Mar 2024 | 112.00 | 3.50 | 3.23% | 112.00 | 112.00 | 112.00 | 22,707 |
| 27 Mar 2024 | 108.50 | -3.00 | -2.69% | 108.50 | 108.50 | 108.50 | 7,519 |
| 26 Mar 2024 | 111.50 | 2.00 | 1.83% | 109.50 | 111.50 | 109.50 | 0.00 |
| 25 Mar 2024 | 109.50 | -0.50 | -0.45% | 110.00 | 110.00 | 109.50 | 4,000 |
| 22 Mar 2024 | 110.00 | 2.00 | 1.85% | 112.00 | 112.00 | 110.00 | 12,611 |
| 21 Mar 2024 | 108.00 | 0.00 | 0.00% | 112.00 | 112.00 | 108.00 | 28,025 |
| 20 Mar 2024 | 108.00 | -5.00 | -4.42% | 113.00 | 113.00 | 108.00 | 23,464 |
| 19 Mar 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 113.00 | 109.50 | 3,325 |
| 18 Mar 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 113.00 | 113.00 | 12,320 |
| 15 Mar 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 113.00 | 113.00 | 1,825 |
| 14 Mar 2024 | 113.00 | 0.50 | 0.44% | 112.50 | 113.00 | 112.50 | 7,195 |
| 13 Mar 2024 | 112.50 | -0.50 | -0.44% | 112.50 | 112.50 | 112.50 | 521 |
| 12 Mar 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 114.00 | 113.00 | 10,325 |
| 11 Mar 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 113.00 | 113.00 | 202 |
| 08 Mar 2024 | 113.00 | 3.00 | 2.73% | 112.00 | 113.00 | 112.00 | 683 |
| 07 Mar 2024 | 110.00 | 0.00 | 0.00% | 110.00 | 110.00 | 110.00 | 22,402 |
| 06 Mar 2024 | 110.00 | -1.00 | -0.90% | 111.00 | 111.00 | 110.00 | 10,770 |
| 05 Mar 2024 | 111.00 | 0.00 | 0.00% | 111.00 | 111.00 | 111.00 | 8,347 |
| 04 Mar 2024 | 111.00 | -1.00 | -0.89% | 112.00 | 112.00 | 111.00 | 21,000 |
| 01 Mar 2024 | 112.00 | -3.50 | -3.03% | 114.50 | 114.50 | 112.00 | 23,965 |
| 29 Feb 2024 | 115.50 | 3.50 | 3.13% | 112.00 | 115.50 | 112.00 | 5,782 |
| 28 Feb 2024 | 112.00 | -2.00 | -1.75% | 114.00 | 114.00 | 112.00 | 10,075 |
| 27 Feb 2024 | 114.00 | -2.00 | -1.72% | 116.50 | 116.50 | 114.00 | 35,468 |
| 26 Feb 2024 | 116.00 | 0.00 | 0.00% | 116.00 | 116.00 | 116.00 | 0.00 |
| 23 Feb 2024 | 116.00 | 0.00 | 0.00% | 116.00 | 116.00 | 116.00 | 9,316 |
| 22 Feb 2024 | 116.00 | -1.00 | -0.85% | 117.00 | 117.00 | 115.00 | 14,581 |
| 21 Feb 2024 | 117.00 | 1.50 | 1.30% | 115.50 | 117.00 | 115.50 | 15,266 |
| 20 Feb 2024 | 115.50 | -0.50 | -0.43% | 116.00 | 116.00 | 115.50 | 9,670 |
| 19 Feb 2024 | 116.00 | 0.00 | 0.00% | 116.00 | 116.00 | 116.00 | 73 |
| 16 Feb 2024 | 116.00 | -2.50 | -2.11% | 117.50 | 118.50 | 116.00 | 4,064 |
| 15 Feb 2024 | 118.50 | 1.50 | 1.28% | 118.50 | 119.50 | 118.50 | 19,039 |
| 14 Feb 2024 | 117.00 | -9.00 | -7.14% | 118.00 | 119.50 | 117.00 | 20,853 |
| 13 Feb 2024 | 126.00 | 5.00 | 4.13% | 121.00 | 126.00 | 119.00 | 9,212 |
| 12 Feb 2024 | 121.00 | 0.00 | 0.00% | 121.00 | 121.50 | 121.00 | 11,325 |
| 09 Feb 2024 | 121.00 | 0.00 | 0.00% | 121.00 | 121.50 | 121.00 | 381 |
| 08 Feb 2024 | 121.00 | -1.00 | -0.82% | 121.00 | 121.00 | 121.00 | 1,881 |
