Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
UGRO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 1.71 | 0.01 | 0.59% | 1.67 | 1.72 | 1.67 | 22,632 |
| 20 May 2024 | 1.70 | -0.01 | -0.58% | 1.73 | 1.75 | 1.67 | 19,125 |
| 17 May 2024 | 1.71 | -0.04 | -2.29% | 1.77 | 1.80 | 1.71 | 16,454 |
| 16 May 2024 | 1.75 | 0.24 | 15.89% | 1.70 | 1.7965 | 1.70 | 76,518 |
| 15 May 2024 | 1.51 | -0.32 | -17.49% | 1.87 | 1.87 | 1.50 | 91,126 |
| 14 May 2024 | 1.83 | -0.02 | -1.08% | 1.85 | 1.87 | 1.76 | 108,119 |
| 13 May 2024 | 1.85 | 0.01 | 0.54% | 1.82 | 1.85 | 1.78 | 81,547 |
| 10 May 2024 | 1.84 | -0.04 | -2.13% | 1.90 | 1.90 | 1.79 | 59,603 |
| 09 May 2024 | 1.88 | 0.03 | 1.62% | 1.86 | 1.93 | 1.79 | 42,914 |
| 08 May 2024 | 1.85 | 0.03 | 1.65% | 1.82 | 1.8989 | 1.82 | 7,955 |
| 07 May 2024 | 1.82 | -0.07 | -3.70% | 1.90 | 1.90 | 1.79 | 15,480 |
| 06 May 2024 | 1.89 | -0.10 | -5.03% | 2.02 | 2.02 | 1.75 | 118,049 |
| 03 May 2024 | 1.99 | 0.06 | 3.11% | 1.95 | 2.089 | 1.95 | 32,565 |
| 02 May 2024 | 1.93 | 0.07 | 3.76% | 1.95 | 1.95 | 1.86 | 15,836 |
| 01 May 2024 | 1.86 | -0.23 | -11.00% | 2.01 | 2.15 | 1.86 | 86,675 |
| 30 Abr 2024 | 2.09 | 0.32 | 18.08% | 1.75 | 2.16 | 1.75 | 241,290 |
| 29 Abr 2024 | 1.77 | 0.02 | 1.14% | 1.78 | 1.78 | 1.7279 | 40,648 |
| 26 Abr 2024 | 1.75 | -0.08 | -4.37% | 1.79 | 1.8401 | 1.75 | 14,800 |
| 25 Abr 2024 | 1.83 | 0.17 | 10.24% | 1.68 | 1.85 | 1.67 | 54,413 |
| 24 Abr 2024 | 1.66 | 0.00 | 0.00% | 1.68 | 1.7099 | 1.64 | 10,314 |
| 23 Abr 2024 | 1.66 | 0.05 | 3.11% | 1.61 | 1.7099 | 1.548 | 14,574 |
| 22 Abr 2024 | 1.61 | 0.06 | 3.87% | 1.57 | 1.65 | 1.5213 | 32,213 |
| 19 Abr 2024 | 1.55 | 0.00 | 0.00% | 1.56 | 1.57 | 1.52 | 19,360 |
| 18 Abr 2024 | 1.55 | -0.04 | -2.52% | 1.59 | 1.64 | 1.532 | 33,152 |
| 17 Abr 2024 | 1.59 | -0.04 | -2.45% | 1.64 | 1.67 | 1.53 | 57,479 |
| 16 Abr 2024 | 1.6299 | -0.08 | -4.68% | 1.696 | 1.70 | 1.62 | 22,199 |
| 15 Abr 2024 | 1.71 | 0.07 | 4.27% | 1.67 | 1.75 | 1.65 | 54,533 |
| 12 Abr 2024 | 1.64 | -0.08 | -4.65% | 1.75 | 1.75 | 1.64 | 24,898 |
| 11 Abr 2024 | 1.72 | -0.04 | -2.27% | 1.75 | 1.75 | 1.67 | 17,235 |
| 10 Abr 2024 | 1.76 | 0.05 | 2.92% | 1.67 | 1.78 | 1.67 | 38,596 |
| 09 Abr 2024 | 1.71 | -0.03 | -1.72% | 1.72 | 1.74 | 1.68 | 30,675 |
| 08 Abr 2024 | 1.74 | 0.10 | 6.10% | 1.63 | 1.75 | 1.6014 | 50,765 |
| 05 Abr 2024 | 1.64 | -0.01 | -0.61% | 1.63 | 1.7204 | 1.60 | 26,976 |
| 04 Abr 2024 | 1.65 | -0.26 | -13.61% | 2.00 | 2.00 | 1.61 | 231,482 |
| 03 Abr 2024 | 1.91 | 0.40 | 26.49% | 1.66 | 1.96 | 1.56 | 524,591 |
| 02 Abr 2024 | 1.51 | 0.17 | 12.69% | 1.33 | 1.61 | 1.3268 | 396,743 |
| 01 Abr 2024 | 1.34 | -0.03 | -2.19% | 1.33 | 1.38 | 1.29 | 165,811 |
| 28 Mar 2024 | 1.37 | -0.45 | -24.52% | 1.44 | 1.46 | 1.30 | 578,201 |
| 27 Mar 2024 | 1.815 | -0.14 | -6.92% | 1.95 | 1.95 | 1.77 | 390,610 |
| 26 Mar 2024 | 1.95 | 0.03 | 1.56% | 1.95 | 2.05 | 1.87 | 139,678 |
| 25 Mar 2024 | 1.92 | -0.24 | -11.11% | 2.17 | 2.1885 | 1.80 | 163,819 |
| 22 Mar 2024 | 2.16 | 0.07 | 3.35% | 2.05 | 2.28 | 2.05 | 284,138 |
| 21 Mar 2024 | 2.09 | 0.04 | 1.95% | 2.04 | 2.1495 | 2.00 | 54,856 |
| 20 Mar 2024 | 2.05 | -0.10 | -4.65% | 2.18 | 2.2687 | 2.00 | 95,316 |
| 19 Mar 2024 | 2.15 | -0.04 | -1.83% | 2.14 | 2.2335 | 2.09 | 34,552 |
| 18 Mar 2024 | 2.19 | -0.01 | -0.45% | 2.20 | 2.42 | 2.19 | 187,461 |
| 15 Mar 2024 | 2.20 | 0.20 | 10.00% | 2.01 | 2.25 | 1.99 | 126,315 |
| 14 Mar 2024 | 2.00 | -0.08 | -3.85% | 2.05 | 2.14 | 1.9269 | 20,488 |
| 13 Mar 2024 | 2.08 | 0.12 | 6.12% | 1.99 | 2.175 | 1.94 | 58,186 |
| 12 Mar 2024 | 1.96 | 0.08 | 4.26% | 1.88 | 2.01 | 1.88 | 29,325 |
| 11 Mar 2024 | 1.88 | -0.11 | -5.29% | 1.94 | 2.03 | 1.865 | 66,509 |
| 08 Mar 2024 | 1.985 | -0.11 | -5.02% | 2.10 | 2.10 | 1.98 | 66,624 |
| 07 Mar 2024 | 2.09 | -0.02 | -0.95% | 2.11 | 2.15 | 1.97 | 72,543 |
| 06 Mar 2024 | 2.11 | 0.05 | 2.43% | 2.06 | 2.19 | 2.05 | 37,306 |
| 05 Mar 2024 | 2.06 | 0.05 | 2.49% | 2.01 | 2.18 | 1.8308 | 87,567 |
| 04 Mar 2024 | 2.01 | -0.19 | -8.64% | 2.09 | 2.18 | 2.00 | 190,274 |
| 01 Mar 2024 | 2.20 | -0.07 | -3.08% | 2.23 | 2.26 | 1.9904 | 191,812 |
| 29 Feb 2024 | 2.27 | -0.13 | -5.42% | 2.39 | 2.39 | 2.18 | 81,992 |
| 28 Feb 2024 | 2.40 | -0.01 | -0.41% | 2.41 | 2.509 | 2.36 | 33,604 |
| 27 Feb 2024 | 2.41 | -0.14 | -5.49% | 2.54 | 2.62 | 2.3919 | 64,309 |
| 26 Feb 2024 | 2.55 | 0.23 | 9.91% | 2.36 | 2.7514 | 2.36 | 160,301 |
| 23 Feb 2024 | 2.32 | -0.17 | -6.83% | 2.55 | 2.55 | 2.27 | 88,006 |
| 22 Feb 2024 | 2.49 | -0.06 | -2.16% | 2.61 | 2.65 | 2.39 | 58,478 |
