Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
UHG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 5.76 | 0.15 | 2.67% | 5.66 | 5.84 | 5.5674 | 14,798 |
| 21 May 2024 | 5.61 | 0.36 | 6.86% | 5.25 | 5.82 | 5.12 | 51,604 |
| 20 May 2024 | 5.25 | -0.51 | -8.85% | 5.67 | 5.67 | 5.24 | 47,398 |
| 17 May 2024 | 5.76 | -0.25 | -4.16% | 6.08 | 6.4224 | 5.50 | 55,068 |
| 16 May 2024 | 6.01 | 0.08 | 1.35% | 5.98 | 6.2499 | 5.93 | 21,602 |
| 15 May 2024 | 5.93 | -0.43 | -6.76% | 6.44 | 6.44 | 5.89 | 71,455 |
| 14 May 2024 | 6.36 | -0.19 | -2.90% | 6.55 | 6.60 | 6.2201 | 46,750 |
| 13 May 2024 | 6.55 | -0.25 | -3.68% | 6.72 | 6.72 | 6.5007 | 4,022 |
| 10 May 2024 | 6.80 | 0.05 | 0.74% | 6.67 | 7.03 | 6.59 | 7,904 |
| 09 May 2024 | 6.75 | 0.04 | 0.60% | 6.66 | 6.75 | 6.43 | 47,691 |
| 08 May 2024 | 6.71 | -0.11 | -1.61% | 6.84 | 6.84 | 6.59 | 97,182 |
| 07 May 2024 | 6.82 | 0.01 | 0.15% | 6.81 | 6.95 | 6.81 | 9,280 |
| 06 May 2024 | 6.81 | -0.11 | -1.59% | 6.91 | 6.9288 | 6.77 | 5,039 |
| 03 May 2024 | 6.92 | 0.16 | 2.37% | 6.79 | 7.12 | 6.79 | 7,442 |
| 02 May 2024 | 6.76 | -0.08 | -1.17% | 6.89 | 6.95 | 6.75 | 28,649 |
| 01 May 2024 | 6.84 | 0.16 | 2.40% | 6.76 | 6.9936 | 6.68 | 4,480 |
| 30 Abr 2024 | 6.68 | 0.00 | 0.00% | 6.75 | 6.75 | 6.6102 | 30,431 |
| 29 Abr 2024 | 6.68 | -0.01 | -0.15% | 6.73 | 6.85 | 6.51 | 15,702 |
| 26 Abr 2024 | 6.69 | 0.29 | 4.53% | 6.40 | 6.75 | 6.40 | 4,027 |
| 25 Abr 2024 | 6.40 | 0.07 | 1.11% | 6.25 | 6.40 | 6.25 | 4,678 |
| 24 Abr 2024 | 6.33 | -0.02 | -0.31% | 6.27 | 6.40 | 6.25 | 167,007 |
| 23 Abr 2024 | 6.35 | -0.06 | -0.94% | 6.48 | 6.49 | 6.25 | 126,936 |
| 22 Abr 2024 | 6.41 | 0.06 | 0.94% | 6.47 | 6.50 | 6.35 | 23,017 |
| 19 Abr 2024 | 6.35 | 0.04 | 0.63% | 6.30 | 6.48 | 6.28 | 16,574 |
| 18 Abr 2024 | 6.31 | -0.08 | -1.25% | 6.37 | 6.49 | 6.31 | 27,610 |
| 17 Abr 2024 | 6.39 | 0.12 | 1.91% | 6.44 | 6.44 | 6.2801 | 15,069 |
| 16 Abr 2024 | 6.27 | -0.14 | -2.18% | 6.29 | 6.62 | 6.27 | 12,937 |
| 15 Abr 2024 | 6.41 | 0.40 | 6.66% | 6.00 | 6.47 | 6.00 | 173,254 |
| 12 Abr 2024 | 6.01 | -0.57 | -8.66% | 6.39 | 6.39 | 6.01 | 28,566 |
| 11 Abr 2024 | 6.58 | -0.52 | -7.32% | 7.04 | 7.10 | 6.40 | 64,064 |
| 10 Abr 2024 | 7.10 | -0.15 | -2.07% | 6.87 | 7.24 | 6.87 | 5,680 |
| 09 Abr 2024 | 7.25 | 0.34 | 4.92% | 7.01 | 7.25 | 6.89 | 13,913 |
| 08 Abr 2024 | 6.91 | -0.10 | -1.43% | 7.00 | 7.64 | 6.89 | 68,801 |
| 05 Abr 2024 | 7.01 | 0.26 | 3.85% | 6.79 | 7.23 | 6.75 | 10,157 |
| 04 Abr 2024 | 6.75 | 0.04 | 0.60% | 6.71 | 6.88 | 6.65 | 7,942 |
| 03 Abr 2024 | 6.71 | -0.08 | -1.18% | 6.66 | 6.98 | 6.5501 | 19,613 |
| 02 Abr 2024 | 6.79 | -0.01 | -0.15% | 6.68 | 7.1032 | 6.54 | 7,138 |
| 01 Abr 2024 | 6.80 | -0.19 | -2.72% | 7.09 | 7.10 | 6.77 | 10,959 |
| 28 Mar 2024 | 6.99 | -0.22 | -3.05% | 7.24 | 7.65 | 6.99 | 17,628 |
| 27 Mar 2024 | 7.21 | 0.48 | 7.13% | 6.99 | 7.22 | 6.99 | 18,814 |
| 26 Mar 2024 | 6.73 | 0.09 | 1.36% | 6.84 | 7.00 | 6.6501 | 16,669 |
| 25 Mar 2024 | 6.64 | -0.32 | -4.60% | 7.06 | 7.24 | 6.64 | 18,331 |
| 22 Mar 2024 | 6.96 | -0.32 | -4.40% | 7.29 | 7.3296 | 6.9501 | 4,839 |
| 21 Mar 2024 | 7.28 | 0.22 | 3.12% | 7.20 | 7.31 | 7.28 | 5,216 |
| 20 Mar 2024 | 7.06 | 0.21 | 3.07% | 6.77 | 7.205 | 6.77 | 3,876 |
| 19 Mar 2024 | 6.85 | 0.01 | 0.15% | 6.87 | 7.3634 | 6.75 | 4,514 |
| 18 Mar 2024 | 6.84 | -0.10 | -1.44% | 7.03 | 7.23 | 6.76 | 16,506 |
| 15 Mar 2024 | 6.94 | 0.12 | 1.76% | 6.75 | 6.94 | 6.75 | 20,729 |
| 14 Mar 2024 | 6.82 | -0.64 | -8.58% | 7.23 | 7.23 | 6.75 | 12,741 |
| 13 Mar 2024 | 7.46 | 0.22 | 3.04% | 7.31 | 7.48 | 7.02 | 9,831 |
| 12 Mar 2024 | 7.24 | 0.24 | 3.43% | 6.93 | 7.43 | 6.82 | 15,426 |
| 11 Mar 2024 | 7.00 | -0.07 | -0.99% | 7.10 | 7.27 | 6.77 | 12,538 |
| 08 Mar 2024 | 7.07 | 0.10 | 1.43% | 6.97 | 7.16 | 6.54 | 9,009 |
| 07 Mar 2024 | 6.97 | -0.12 | -1.69% | 7.03 | 7.45 | 6.7002 | 11,675 |
| 06 Mar 2024 | 7.09 | 0.11 | 1.58% | 7.09 | 7.24 | 6.74 | 5,773 |
| 05 Mar 2024 | 6.98 | -0.03 | -0.43% | 6.98 | 7.1373 | 6.98 | 5,408 |
| 04 Mar 2024 | 7.01 | -0.06 | -0.85% | 7.11 | 7.2699 | 7.01 | 10,935 |
| 01 Mar 2024 | 7.07 | 0.09 | 1.29% | 7.13 | 7.3434 | 6.9701 | 8,489 |
| 29 Feb 2024 | 6.98 | 0.08 | 1.16% | 7.23 | 7.23 | 6.95 | 4,661 |
| 28 Feb 2024 | 6.90 | -0.01 | -0.14% | 6.70 | 7.08 | 6.70 | 8,805 |
| 27 Feb 2024 | 6.91 | -0.25 | -3.49% | 7.05 | 7.275 | 6.83 | 4,892 |
| 26 Feb 2024 | 7.16 | 0.05 | 0.70% | 7.05 | 7.50 | 7.04 | 3,982 |
| 23 Feb 2024 | 7.11 | -0.11 | -1.52% | 7.05 | 7.50 | 7.04 | 6,924 |
