Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
UAE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jul 2024 | 14.15 | 0.03 | 0.21% | 14.12 | 14.15 | 14.115 | 2,239 |
| 16 Jul 2024 | 14.12 | 0.20 | 1.44% | 14.00 | 14.14 | 13.95 | 27,893 |
| 15 Jul 2024 | 13.92 | -0.12 | -0.85% | 14.05 | 14.05 | 13.91 | 3,763 |
| 12 Jul 2024 | 14.04 | 0.12 | 0.86% | 14.02 | 14.04 | 13.88 | 11,993 |
| 11 Jul 2024 | 13.92 | 0.16 | 1.16% | 13.86 | 13.92 | 13.83 | 1,695 |
| 10 Jul 2024 | 13.76 | 0.00 | 0.00% | 13.79 | 13.79 | 13.76 | 861 |
| 09 Jul 2024 | 13.76 | -0.04 | -0.29% | 13.80 | 13.80 | 13.735 | 27,024 |
| 08 Jul 2024 | 13.80 | 0.00 | 0.00% | 13.86 | 13.86 | 13.80 | 1,771 |
| 05 Jul 2024 | 13.80 | -0.04 | -0.29% | 13.90 | 13.90 | 13.75 | 6,105 |
| 03 Jul 2024 | 13.84 | -0.05 | -0.32% | 13.94 | 13.94 | 13.78 | 2,021 |
| 02 Jul 2024 | 13.885 | 0.10 | 0.69% | 13.76 | 13.918 | 13.76 | 11,931 |
| 01 Jul 2024 | 13.79 | 0.04 | 0.29% | 13.87 | 13.88 | 13.76 | 108,491 |
| 28 Jun 2024 | 13.75 | 0.19 | 1.40% | 13.66 | 13.75 | 13.66 | 7,399 |
| 27 Jun 2024 | 13.56 | 0.09 | 0.67% | 13.47 | 13.575 | 13.47 | 2,227 |
| 26 Jun 2024 | 13.47 | -0.02 | -0.15% | 13.42 | 13.515 | 13.42 | 2,794 |
| 25 Jun 2024 | 13.49 | -0.05 | -0.37% | 13.59 | 13.59 | 13.47 | 31,392 |
| 24 Jun 2024 | 13.54 | 0.06 | 0.45% | 13.56 | 13.56 | 13.49 | 3,064 |
| 21 Jun 2024 | 13.48 | 0.00 | 0.00% | 13.54 | 13.54 | 13.45 | 8,575 |
| 20 Jun 2024 | 13.48 | -0.01 | -0.07% | 13.55 | 13.55 | 13.45 | 6,337 |
| 18 Jun 2024 | 13.49 | 0.03 | 0.22% | 13.47 | 13.49 | 13.355 | 4,374 |
| 17 Jun 2024 | 13.46 | 0.10 | 0.75% | 13.40 | 13.46 | 13.305 | 15,778 |
| 14 Jun 2024 | 13.36 | 0.05 | 0.38% | 13.26 | 13.36 | 13.26 | 5,663 |
| 13 Jun 2024 | 13.31 | -0.08 | -0.60% | 13.41 | 13.41 | 13.245 | 2,180 |
| 12 Jun 2024 | 13.39 | -0.01 | -0.07% | 13.43 | 13.43 | 13.30 | 241,601 |
| 11 Jun 2024 | 13.40 | -0.54 | -3.87% | 13.46 | 13.46 | 13.3024 | 13,619 |
| 10 Jun 2024 | 13.94 | 0.15 | 1.09% | 13.85 | 13.95 | 13.85 | 1,410 |
| 07 Jun 2024 | 13.79 | -0.02 | -0.14% | 13.765 | 13.81 | 13.765 | 1,460 |
| 06 Jun 2024 | 13.81 | 0.00 | 0.00% | 13.83 | 13.83 | 13.73 | 490 |
| 05 Jun 2024 | 13.81 | 0.02 | 0.15% | 13.89 | 13.89 | 13.74 | 3,721 |
| 04 Jun 2024 | 13.79 | 0.05 | 0.36% | 13.70 | 13.795 | 13.70 | 6,528 |
| 03 Jun 2024 | 13.74 | -0.12 | -0.87% | 13.99 | 13.99 | 13.74 | 28,226 |
| 31 May 2024 | 13.86 | -0.01 | -0.07% | 13.84 | 13.94 | 13.76 | 61,495 |
| 30 May 2024 | 13.87 | 0.11 | 0.80% | 13.88 | 13.88 | 13.7401 | 22,326 |
| 29 May 2024 | 13.76 | 0.18 | 1.33% | 13.74 | 13.76 | 13.63 | 335,559 |
| 28 May 2024 | 13.58 | -0.37 | -2.68% | 13.84 | 13.85 | 13.57 | 128,117 |
| 24 May 2024 | 13.9538 | -0.05 | -0.33% | 14.00 | 14.00 | 13.88 | 5,073 |
| 23 May 2024 | 14.00 | -0.27 | -1.89% | 14.17 | 14.17 | 14.00 | 4,628 |
| 22 May 2024 | 14.27 | -0.06 | -0.42% | 14.33 | 14.33 | 14.24 | 11,322 |
| 21 May 2024 | 14.33 | 0.04 | 0.28% | 14.29 | 14.33 | 14.23 | 4,021 |
| 20 May 2024 | 14.2899 | -0.09 | -0.63% | 14.41 | 14.41 | 14.25 | 21,537 |
| 17 May 2024 | 14.38 | 0.06 | 0.42% | 14.38 | 14.43 | 14.325 | 9,670 |
| 16 May 2024 | 14.32 | 0.03 | 0.21% | 14.43 | 14.43 | 14.27 | 9,397 |
| 15 May 2024 | 14.29 | -0.22 | -1.52% | 14.50 | 14.51 | 14.21 | 24,808 |
| 14 May 2024 | 14.51 | -0.02 | -0.14% | 14.55 | 14.55 | 14.47 | 1,393 |
| 13 May 2024 | 14.53 | 0.00 | 0.00% | 14.53 | 14.58 | 14.52 | 888 |
| 10 May 2024 | 14.53 | -0.13 | -0.89% | 14.69 | 14.69 | 14.5104 | 9,077 |
| 09 May 2024 | 14.66 | -0.09 | -0.61% | 14.71 | 14.71 | 14.61 | 8,953 |
| 08 May 2024 | 14.75 | 0.17 | 1.17% | 14.63 | 14.75 | 14.63 | 8,254 |
| 07 May 2024 | 14.58 | 0.04 | 0.28% | 14.54 | 14.58 | 14.5316 | 5,270 |
| 06 May 2024 | 14.54 | -0.04 | -0.27% | 14.59 | 14.59 | 14.5002 | 2,502 |
| 03 May 2024 | 14.58 | 0.09 | 0.62% | 14.62 | 14.62 | 14.49 | 3,178 |
| 02 May 2024 | 14.49 | 0.09 | 0.62% | 14.35 | 14.49 | 14.33 | 12,881 |
| 01 May 2024 | 14.40 | 0.07 | 0.49% | 14.41 | 14.43 | 14.36 | 5,958 |
| 30 Abr 2024 | 14.33 | -0.07 | -0.49% | 14.32 | 14.44 | 14.32 | 4,019 |
| 29 Abr 2024 | 14.40 | 0.06 | 0.42% | 14.27 | 14.45 | 14.27 | 90,292 |
| 26 Abr 2024 | 14.34 | -0.01 | -0.07% | 14.38 | 14.4991 | 14.31 | 1,783 |
| 25 Abr 2024 | 14.35 | 0.10 | 0.70% | 14.2683 | 14.35 | 14.225 | 833 |
| 24 Abr 2024 | 14.25 | -0.04 | -0.28% | 14.30 | 14.3599 | 14.24 | 13,427 |
| 23 Abr 2024 | 14.29 | -0.11 | -0.76% | 14.34 | 14.37 | 14.29 | 9,850 |
| 22 Abr 2024 | 14.40 | -0.02 | -0.14% | 14.39 | 14.4874 | 14.35 | 13,917 |
| 19 Abr 2024 | 14.42 | -0.16 | -1.10% | 14.53 | 14.53 | 14.42 | 4,357 |
