Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
URGN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 13.22 | 0.01 | 0.08% | 13.22 | 13.345 | 13.04 | 232,110 |
| 16 May 2024 | 13.21 | -0.57 | -4.14% | 13.72 | 13.76 | 13.19 | 207,409 |
| 15 May 2024 | 13.78 | 0.81 | 6.25% | 13.13 | 14.05 | 13.13 | 619,719 |
| 14 May 2024 | 12.97 | -0.10 | -0.77% | 12.74 | 13.16 | 12.595 | 481,646 |
| 13 May 2024 | 13.07 | 0.33 | 2.59% | 10.90 | 13.30 | 10.6001 | 572,307 |
| 10 May 2024 | 12.74 | -0.23 | -1.77% | 12.97 | 13.08 | 12.25 | 351,013 |
| 09 May 2024 | 12.97 | -0.30 | -2.26% | 13.16 | 13.2055 | 12.60 | 216,760 |
| 08 May 2024 | 13.27 | -0.18 | -1.34% | 13.31 | 13.50 | 13.00 | 195,643 |
| 07 May 2024 | 13.45 | -0.40 | -2.89% | 13.85 | 14.26 | 13.155 | 424,250 |
| 06 May 2024 | 13.85 | -0.45 | -3.15% | 14.66 | 14.89 | 13.77 | 397,987 |
| 03 May 2024 | 14.30 | 0.04 | 0.28% | 14.50 | 14.70 | 14.14 | 164,415 |
| 02 May 2024 | 14.26 | -0.14 | -0.97% | 14.56 | 14.60 | 14.18 | 157,609 |
| 01 May 2024 | 14.40 | 0.58 | 4.20% | 14.06 | 14.70 | 13.89 | 179,883 |
| 30 Abr 2024 | 13.82 | -0.22 | -1.57% | 14.00 | 14.15 | 13.78 | 217,754 |
| 29 Abr 2024 | 14.04 | -0.11 | -0.78% | 14.22 | 14.68 | 13.915 | 198,391 |
| 26 Abr 2024 | 14.15 | 0.33 | 2.39% | 13.97 | 14.32 | 13.69 | 135,619 |
| 25 Abr 2024 | 13.82 | -0.39 | -2.74% | 13.94 | 14.50 | 13.77 | 183,198 |
| 24 Abr 2024 | 14.21 | -0.32 | -2.20% | 14.66 | 14.758 | 14.19 | 97,025 |
| 23 Abr 2024 | 14.53 | 0.16 | 1.11% | 14.40 | 14.85 | 14.11 | 216,766 |
| 22 Abr 2024 | 14.37 | 0.64 | 4.66% | 13.80 | 14.52 | 13.58 | 278,571 |
| 19 Abr 2024 | 13.73 | -0.53 | -3.72% | 14.06 | 14.28 | 13.17 | 389,409 |
| 18 Abr 2024 | 14.26 | 0.02 | 0.14% | 14.36 | 14.54 | 13.96 | 315,324 |
| 17 Abr 2024 | 14.24 | -0.25 | -1.73% | 14.61 | 14.66 | 14.02 | 187,493 |
| 16 Abr 2024 | 14.49 | -0.62 | -4.10% | 14.675 | 15.05 | 14.15 | 400,138 |
| 15 Abr 2024 | 15.11 | 0.01 | 0.07% | 15.32 | 15.50 | 14.21 | 661,676 |
| 12 Abr 2024 | 15.10 | 1.85 | 13.96% | 13.09 | 15.21 | 13.00 | 1,176,577 |
| 11 Abr 2024 | 13.25 | 0.30 | 2.32% | 13.14 | 13.50 | 12.37 | 258,705 |
| 10 Abr 2024 | 12.95 | -0.42 | -3.14% | 12.77 | 13.08 | 12.58 | 354,054 |
| 09 Abr 2024 | 13.37 | 0.16 | 1.21% | 13.32 | 13.91 | 13.21 | 204,206 |
| 08 Abr 2024 | 13.21 | -0.39 | -2.87% | 13.64 | 13.64 | 13.18 | 125,207 |
| 05 Abr 2024 | 13.60 | -0.04 | -0.29% | 13.64 | 13.98 | 13.4525 | 126,977 |
| 04 Abr 2024 | 13.64 | -0.02 | -0.15% | 13.77 | 14.30 | 13.50 | 236,482 |
| 03 Abr 2024 | 13.66 | -0.43 | -3.05% | 14.00 | 14.26 | 13.47 | 176,361 |
| 02 Abr 2024 | 14.09 | -0.11 | -0.77% | 13.825 | 14.515 | 13.73 | 152,500 |
| 01 Abr 2024 | 14.20 | -0.80 | -5.33% | 14.75 | 14.75 | 14.16 | 195,465 |
| 28 Mar 2024 | 15.00 | 0.04 | 0.27% | 14.92 | 15.2491 | 14.56 | 200,826 |
| 27 Mar 2024 | 14.96 | -0.21 | -1.38% | 15.59 | 15.6699 | 14.455 | 248,981 |
| 26 Mar 2024 | 15.17 | -1.49 | -8.94% | 16.80 | 16.85 | 14.99 | 390,121 |
| 25 Mar 2024 | 16.66 | 0.90 | 5.71% | 16.19 | 18.23 | 16.00 | 895,392 |
| 22 Mar 2024 | 15.76 | 0.82 | 5.49% | 14.89 | 16.1721 | 14.73 | 2,253,850 |
| 21 Mar 2024 | 14.94 | -0.02 | -0.13% | 14.88 | 15.16 | 14.57 | 400,385 |
| 20 Mar 2024 | 14.96 | -0.06 | -0.40% | 14.98 | 15.18 | 14.31 | 205,519 |
| 19 Mar 2024 | 15.02 | 0.52 | 3.59% | 14.39 | 15.23 | 14.18 | 274,489 |
| 18 Mar 2024 | 14.50 | 0.04 | 0.28% | 14.50 | 14.58 | 13.825 | 294,594 |
| 15 Mar 2024 | 14.46 | 0.13 | 0.91% | 14.49 | 14.83 | 13.86 | 403,886 |
| 14 Mar 2024 | 14.33 | -3.14 | -17.97% | 16.77 | 16.885 | 14.14 | 640,408 |
| 13 Mar 2024 | 17.47 | -0.15 | -0.85% | 17.83 | 17.83 | 16.88 | 124,579 |
| 12 Mar 2024 | 17.62 | 0.52 | 3.04% | 17.16 | 17.75 | 16.84 | 246,533 |
| 11 Mar 2024 | 17.10 | -0.89 | -4.95% | 18.10 | 18.29 | 16.9648 | 272,295 |
| 08 Mar 2024 | 17.99 | -0.04 | -0.22% | 18.09 | 18.62 | 17.70 | 197,776 |
| 07 Mar 2024 | 18.03 | -0.02 | -0.11% | 17.80 | 18.59 | 17.80 | 197,277 |
| 06 Mar 2024 | 18.05 | 0.04 | 0.22% | 18.00 | 18.46 | 17.88 | 477,599 |
| 05 Mar 2024 | 18.01 | -0.41 | -2.23% | 18.37 | 18.48 | 17.96 | 307,816 |
| 04 Mar 2024 | 18.42 | 0.65 | 3.66% | 17.90 | 18.63 | 17.47 | 151,565 |
| 01 Mar 2024 | 17.77 | -0.56 | -3.06% | 17.32 | 18.19 | 16.30 | 370,635 |
| 29 Feb 2024 | 18.33 | 0.16 | 0.88% | 18.45 | 18.65 | 17.90 | 327,033 |
| 28 Feb 2024 | 18.17 | -0.42 | -2.26% | 18.32 | 18.55 | 17.44 | 157,149 |
| 27 Feb 2024 | 18.59 | 0.63 | 3.51% | 18.16 | 18.7194 | 18.00 | 92,798 |
| 26 Feb 2024 | 17.96 | 0.87 | 5.09% | 17.05 | 17.96 | 17.05 | 108,024 |
| 23 Feb 2024 | 17.09 | -0.70 | -3.93% | 17.79 | 17.79 | 16.94 | 121,912 |
| 22 Feb 2024 | 17.79 | 0.10 | 0.57% | 17.68 | 18.04 | 17.34 | 98,851 |
| 21 Feb 2024 | 17.69 | -1.55 | -8.06% | 19.10 | 19.24 | 17.52 | 215,898 |
| 20 Feb 2024 | 19.24 | -0.09 | -0.47% | 19.18 | 19.74 | 18.95 | 312,725 |
