Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
UAL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 54.78 | -0.18 | -0.33% | 55.43 | 56.175 | 54.65 | 6,891,570 |
| 15 May 2024 | 54.96 | -0.13 | -0.24% | 55.38 | 55.39 | 54.825 | 7,516,041 |
| 14 May 2024 | 55.09 | 0.69 | 1.27% | 54.80 | 55.2168 | 54.80 | 7,651,522 |
| 13 May 2024 | 54.40 | 1.68 | 3.19% | 53.23 | 54.68 | 53.20 | 7,625,421 |
| 10 May 2024 | 52.72 | 0.09 | 0.17% | 52.98 | 53.37 | 52.46 | 3,533,842 |
| 09 May 2024 | 52.63 | -0.39 | -0.74% | 52.96 | 53.17 | 52.58 | 3,539,444 |
| 08 May 2024 | 53.02 | 0.33 | 0.63% | 53.12 | 53.50 | 52.63 | 4,976,107 |
| 07 May 2024 | 52.69 | -1.28 | -2.37% | 53.31 | 53.35 | 52.5699 | 6,193,223 |
| 06 May 2024 | 53.97 | 2.32 | 4.49% | 51.90 | 54.06 | 51.70 | 8,711,766 |
| 03 May 2024 | 51.65 | -0.03 | -0.06% | 52.00 | 52.75 | 51.225 | 7,315,390 |
| 02 May 2024 | 51.68 | 1.01 | 1.99% | 51.39 | 51.815 | 50.9189 | 7,455,710 |
| 01 May 2024 | 50.67 | -0.79 | -1.54% | 51.40 | 51.47 | 49.73 | 9,730,889 |
| 30 Abr 2024 | 51.46 | -1.51 | -2.85% | 52.42 | 52.68 | 51.41 | 7,310,924 |
| 29 Abr 2024 | 52.97 | 0.13 | 0.25% | 52.80 | 53.13 | 52.165 | 5,508,224 |
| 26 Abr 2024 | 52.84 | -0.67 | -1.25% | 53.07 | 53.5098 | 52.29 | 6,902,836 |
| 25 Abr 2024 | 53.51 | 0.84 | 1.59% | 51.44 | 53.84 | 51.40 | 8,559,017 |
| 24 Abr 2024 | 52.67 | -1.36 | -2.52% | 53.63 | 53.9071 | 52.11 | 10,030,311 |
| 23 Abr 2024 | 54.03 | 0.09 | 0.17% | 53.10 | 54.67 | 52.81 | 12,715,836 |
| 22 Abr 2024 | 53.94 | 2.56 | 4.98% | 51.86 | 54.15 | 51.53 | 16,414,393 |
| 19 Abr 2024 | 51.38 | -0.04 | -0.08% | 51.19 | 53.10 | 50.90 | 16,994,370 |
| 18 Abr 2024 | 51.42 | 2.68 | 5.50% | 49.22 | 51.88 | 49.20 | 38,710,951 |
| 17 Abr 2024 | 48.74 | 7.24 | 17.45% | 44.45 | 49.1379 | 44.11 | 67,487,502 |
| 16 Abr 2024 | 41.50 | 0.46 | 1.12% | 40.30 | 41.715 | 40.10 | 17,744,213 |
| 15 Abr 2024 | 41.04 | -0.76 | -1.82% | 42.15 | 42.83 | 40.84 | 10,465,563 |
| 12 Abr 2024 | 41.80 | -1.24 | -2.88% | 42.13 | 42.13 | 41.0802 | 11,108,797 |
| 11 Abr 2024 | 43.04 | 0.67 | 1.58% | 42.30 | 43.11 | 42.04 | 8,284,359 |
| 10 Abr 2024 | 42.37 | -1.07 | -2.46% | 44.29 | 44.74 | 41.755 | 13,209,410 |
| 09 Abr 2024 | 43.44 | 0.13 | 0.30% | 43.43 | 43.73 | 42.97 | 6,344,005 |
| 08 Abr 2024 | 43.31 | 0.12 | 0.28% | 42.72 | 43.88 | 42.60 | 7,892,196 |
| 05 Abr 2024 | 43.19 | -0.03 | -0.07% | 43.22 | 43.50 | 42.76 | 7,355,595 |
| 04 Abr 2024 | 43.22 | -1.40 | -3.14% | 44.98 | 45.75 | 43.18 | 9,344,608 |
| 03 Abr 2024 | 44.62 | -1.03 | -2.26% | 45.50 | 46.24 | 44.365 | 8,659,860 |
| 02 Abr 2024 | 45.65 | -1.70 | -3.59% | 45.64 | 46.07 | 45.29 | 7,481,666 |
| 01 Abr 2024 | 47.35 | -0.53 | -1.11% | 48.00 | 48.73 | 47.32 | 8,558,352 |
| 28 Mar 2024 | 47.88 | 0.64 | 1.35% | 47.17 | 47.995 | 47.24 | 7,584,496 |
| 27 Mar 2024 | 47.24 | 1.82 | 4.01% | 45.69 | 47.48 | 45.62 | 10,953,705 |
| 26 Mar 2024 | 45.42 | 0.53 | 1.18% | 45.03 | 45.90 | 44.85 | 8,598,309 |
| 25 Mar 2024 | 44.89 | -1.58 | -3.40% | 45.05 | 45.11 | 43.541 | 13,415,166 |
| 22 Mar 2024 | 46.47 | -0.16 | -0.34% | 46.51 | 46.79 | 46.1385 | 4,990,360 |
| 21 Mar 2024 | 46.63 | 0.65 | 1.41% | 46.11 | 46.685 | 45.93 | 5,579,210 |
| 20 Mar 2024 | 45.98 | 2.07 | 4.71% | 43.64 | 45.99 | 43.41 | 8,615,230 |
| 19 Mar 2024 | 43.91 | 0.36 | 0.83% | 43.63 | 44.06 | 43.325 | 5,181,832 |
| 18 Mar 2024 | 43.55 | -0.07 | -0.16% | 43.62 | 43.71 | 42.50 | 5,682,782 |
| 15 Mar 2024 | 43.62 | 0.77 | 1.80% | 42.795 | 43.69 | 42.78 | 8,797,117 |
| 14 Mar 2024 | 42.85 | -0.19 | -0.43% | 42.91 | 43.00 | 41.99 | 7,286,437 |
| 13 Mar 2024 | 43.035 | 0.86 | 2.05% | 41.91 | 43.33 | 41.86 | 7,884,118 |
| 12 Mar 2024 | 42.17 | -0.72 | -1.68% | 42.67 | 42.80 | 40.83 | 12,144,525 |
| 11 Mar 2024 | 42.89 | -0.41 | -0.95% | 42.83 | 43.07 | 42.53 | 7,367,260 |
| 08 Mar 2024 | 43.30 | -0.82 | -1.86% | 44.11 | 44.51 | 43.23 | 7,726,899 |
| 07 Mar 2024 | 44.12 | 0.05 | 0.11% | 44.09 | 44.718 | 44.02 | 5,591,512 |
| 06 Mar 2024 | 44.07 | 0.33 | 0.75% | 44.10 | 44.825 | 43.815 | 5,926,510 |
| 05 Mar 2024 | 43.74 | -0.40 | -0.91% | 43.73 | 44.03 | 43.4107 | 6,076,977 |
| 04 Mar 2024 | 44.14 | -0.70 | -1.56% | 44.59 | 45.18 | 43.63 | 10,626,605 |
| 01 Mar 2024 | 44.84 | -0.65 | -1.43% | 45.61 | 45.73 | 44.375 | 7,287,154 |
| 29 Feb 2024 | 45.49 | 0.73 | 1.63% | 45.00 | 45.6699 | 44.9319 | 6,996,169 |
| 28 Feb 2024 | 44.76 | -0.14 | -0.31% | 44.43 | 45.13 | 44.40 | 6,144,586 |
| 27 Feb 2024 | 44.90 | -0.07 | -0.16% | 45.39 | 45.52 | 44.55 | 6,907,220 |
| 26 Feb 2024 | 44.97 | -0.54 | -1.19% | 45.47 | 46.25 | 44.97 | 6,691,842 |
| 23 Feb 2024 | 45.51 | 0.25 | 0.55% | 45.11 | 45.78 | 44.9611 | 6,570,806 |
| 22 Feb 2024 | 45.26 | 1.21 | 2.75% | 44.45 | 45.88 | 44.39 | 9,333,161 |
| 21 Feb 2024 | 44.05 | 0.59 | 1.36% | 43.11 | 44.106 | 42.89 | 9,329,384 |
| 20 Feb 2024 | 43.46 | 1.47 | 3.50% | 41.68 | 43.72 | 41.68 | 12,297,331 |
