UONE Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
08 May 2024 | 2.19 | 0.19 | 9.50% | 1.98 | 2.19 | 1.98 | 56,395 |
07 May 2024 | 2.00 | -0.02 | -0.99% | 2.03 | 2.0344 | 1.94 | 35,111 |
06 May 2024 | 2.02 | 0.10 | 5.21% | 1.95 | 2.03 | 1.91 | 94,332 |
03 May 2024 | 1.92 | -0.01 | -0.52% | 1.98 | 2.02 | 1.89 | 139,644 |
02 May 2024 | 1.93 | -0.06 | -3.02% | 2.01 | 2.02 | 1.90 | 71,470 |
01 May 2024 | 1.99 | 0.00 | 0.00% | 1.96 | 2.01 | 1.94 | 41,903 |
30 Abr 2024 | 1.99 | -0.03 | -1.49% | 2.02 | 2.02 | 1.92 | 40,327 |
29 Abr 2024 | 2.02 | -0.04 | -1.94% | 2.06 | 2.10 | 1.92 | 53,797 |
26 Abr 2024 | 2.06 | 0.07 | 3.52% | 1.97 | 2.10 | 1.95 | 57,737 |
25 Abr 2024 | 1.99 | -0.07 | -3.40% | 2.04 | 2.04 | 1.91 | 40,633 |
24 Abr 2024 | 2.06 | -0.03 | -1.44% | 2.12 | 2.12 | 1.96 | 35,565 |
23 Abr 2024 | 2.09 | 0.07 | 3.47% | 2.00 | 2.13 | 2.00 | 74,815 |
22 Abr 2024 | 2.02 | -0.34 | -14.41% | 2.37 | 2.38 | 1.99 | 82,362 |
19 Abr 2024 | 2.36 | 0.39 | 19.80% | 2.01 | 2.37 | 2.00 | 74,666 |
18 Abr 2024 | 1.97 | -0.05 | -2.48% | 2.01 | 2.14 | 1.92 | 121,925 |
17 Abr 2024 | 2.02 | -0.05 | -2.42% | 2.08 | 2.08 | 1.99 | 33,293 |
16 Abr 2024 | 2.07 | -0.17 | -7.59% | 2.24 | 2.26 | 2.0301 | 47,647 |
15 Abr 2024 | 2.24 | 0.02 | 0.90% | 2.24 | 2.3348 | 2.21 | 51,568 |
12 Abr 2024 | 2.22 | -0.20 | -8.26% | 2.39 | 2.3956 | 2.17 | 42,409 |
11 Abr 2024 | 2.42 | 0.00 | 0.00% | 2.40 | 2.45 | 2.35 | 34,639 |
10 Abr 2024 | 2.42 | -0.01 | -0.41% | 2.38 | 2.47 | 2.315 | 62,772 |
09 Abr 2024 | 2.43 | 0.01 | 0.41% | 2.46 | 2.4699 | 2.33 | 26,084 |
08 Abr 2024 | 2.42 | 0.04 | 1.68% | 2.39 | 2.49 | 2.305 | 42,571 |
05 Abr 2024 | 2.38 | 0.04 | 1.71% | 2.35 | 2.46 | 2.2987 | 59,427 |
04 Abr 2024 | 2.34 | -0.16 | -6.21% | 2.50 | 2.5617 | 2.30 | 117,768 |
03 Abr 2024 | 2.495 | 0.12 | 4.83% | 2.40 | 2.56 | 2.39 | 65,692 |
02 Abr 2024 | 2.38 | -0.17 | -6.67% | 2.375 | 2.4836 | 2.29 | 38,736 |
01 Abr 2024 | 2.55 | -0.15 | -5.56% | 2.67 | 2.67 | 2.41 | 60,344 |
28 Mar 2024 | 2.70 | 0.19 | 7.57% | 2.51 | 2.80 | 2.51 | 67,258 |
27 Mar 2024 | 2.51 | -0.08 | -3.09% | 2.63 | 2.6797 | 2.45 | 79,915 |
26 Mar 2024 | 2.59 | 0.13 | 5.28% | 2.48 | 2.60 | 2.46 | 92,104 |
25 Mar 2024 | 2.46 | 0.06 | 2.50% | 2.45 | 2.48 | 2.30 | 125,728 |
22 Mar 2024 | 2.40 | 0.10 | 4.35% | 2.29 | 2.42 | 2.275 | 97,007 |
21 Mar 2024 | 2.30 | 0.15 | 6.98% | 2.15 | 2.32 | 2.17 | 120,573 |
20 Mar 2024 | 2.15 | 0.16 | 8.04% | 1.99 | 2.16 | 1.93 | 77,553 |
19 Mar 2024 | 1.99 | -0.07 | -3.40% | 2.07 | 2.12 | 1.96 | 95,343 |
18 Mar 2024 | 2.06 | -0.03 | -1.44% | 2.12 | 2.12 | 1.9986 | 47,202 |
15 Mar 2024 | 2.09 | -0.06 | -2.79% | 2.12 | 2.2108 | 1.95 | 284,429 |
14 Mar 2024 | 2.15 | -0.08 | -3.59% | 2.24 | 2.2855 | 2.12 | 60,938 |
13 Mar 2024 | 2.23 | -0.07 | -3.04% | 2.33 | 2.35 | 2.19 | 93,707 |
12 Mar 2024 | 2.30 | -0.18 | -7.26% | 2.48 | 2.51 | 2.23 | 86,193 |
11 Mar 2024 | 2.48 | 0.01 | 0.40% | 2.44 | 2.56 | 2.44 | 58,138 |
08 Mar 2024 | 2.47 | 0.01 | 0.41% | 2.48 | 2.56 | 2.40 | 63,550 |
07 Mar 2024 | 2.46 | 0.02 | 0.82% | 2.40 | 2.7199 | 2.36 | 153,200 |
06 Mar 2024 | 2.44 | -0.77 | -23.99% | 3.21 | 3.2101 | 2.44 | 197,046 |
05 Mar 2024 | 3.21 | -0.07 | -2.13% | 3.28 | 3.44 | 3.20 | 23,228 |
04 Mar 2024 | 3.28 | -0.07 | -2.09% | 3.39 | 3.42 | 3.25 | 24,884 |
01 Mar 2024 | 3.35 | 0.04 | 1.21% | 3.32 | 3.48 | 3.32 | 76,437 |
29 Feb 2024 | 3.31 | 0.05 | 1.53% | 3.30 | 3.40 | 3.25 | 24,451 |
28 Feb 2024 | 3.26 | -0.15 | -4.40% | 3.40 | 3.4821 | 3.2001 | 29,750 |
27 Feb 2024 | 3.41 | 0.06 | 1.79% | 3.44 | 3.4662 | 3.375 | 23,757 |
26 Feb 2024 | 3.35 | 0.12 | 3.72% | 3.26 | 3.4899 | 3.24 | 20,174 |
23 Feb 2024 | 3.23 | -0.07 | -2.12% | 3.30 | 3.38 | 3.20 | 55,176 |
22 Feb 2024 | 3.30 | -0.13 | -3.79% | 3.43 | 3.4399 | 3.24 | 45,492 |
21 Feb 2024 | 3.43 | -0.08 | -2.28% | 3.47 | 3.499 | 3.4089 | 36,516 |
20 Feb 2024 | 3.51 | -0.12 | -3.31% | 3.60 | 3.63 | 3.46 | 58,711 |
16 Feb 2024 | 3.63 | 0.01 | 0.28% | 3.63 | 3.70 | 3.62 | 47,926 |
15 Feb 2024 | 3.62 | 0.07 | 1.97% | 3.54 | 3.65 | 3.54 | 51,771 |
14 Feb 2024 | 3.55 | 0.00 | 0.00% | 3.58 | 3.63 | 3.52 | 28,319 |
13 Feb 2024 | 3.55 | -0.14 | -3.79% | 3.69 | 3.7399 | 3.52 | 43,637 |
12 Feb 2024 | 3.69 | 0.09 | 2.50% | 3.61 | 3.81 | 3.60 | 65,679 |
09 Feb 2024 | 3.60 | -0.04 | -1.10% | 3.70 | 3.706 | 3.60 | 38,624 |