Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
USEG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 1.11 | 0.00 | 0.00% | 1.12 | 1.13 | 1.11 | 23,898 |
| 15 May 2024 | 1.11 | -0.04 | -3.48% | 1.15 | 1.15 | 1.11 | 18,497 |
| 14 May 2024 | 1.15 | 0.04 | 3.60% | 1.11 | 1.16 | 1.11 | 44,637 |
| 13 May 2024 | 1.11 | -0.04 | -3.48% | 1.16 | 1.16 | 1.11 | 42,077 |
| 10 May 2024 | 1.15 | -0.03 | -2.54% | 1.16 | 1.17 | 1.14 | 28,992 |
| 09 May 2024 | 1.18 | 0.01 | 0.85% | 1.18 | 1.18 | 1.15 | 21,614 |
| 08 May 2024 | 1.17 | 0.01 | 0.86% | 1.13 | 1.17 | 1.13 | 16,844 |
| 07 May 2024 | 1.16 | 0.01 | 0.87% | 1.15 | 1.19 | 1.15 | 19,895 |
| 06 May 2024 | 1.15 | 0.00 | 0.00% | 1.17 | 1.19 | 1.15 | 28,288 |
| 03 May 2024 | 1.15 | -0.01 | -0.43% | 1.18 | 1.18 | 1.15 | 6,625 |
| 02 May 2024 | 1.155 | -0.01 | -0.43% | 1.18 | 1.18 | 1.15 | 20,127 |
| 01 May 2024 | 1.16 | -0.03 | -2.52% | 1.20 | 1.2056 | 1.15 | 21,602 |
| 30 Abr 2024 | 1.19 | 0.02 | 1.71% | 1.17 | 1.21 | 1.13 | 52,228 |
| 29 Abr 2024 | 1.17 | 0.00 | 0.00% | 1.16 | 1.21 | 1.14 | 37,437 |
| 26 Abr 2024 | 1.17 | -0.01 | -0.82% | 1.21 | 1.21 | 1.08 | 89,851 |
| 25 Abr 2024 | 1.1797 | -0.03 | -2.50% | 1.19 | 1.21 | 1.15 | 26,907 |
| 24 Abr 2024 | 1.21 | -0.01 | -0.82% | 1.25 | 1.25 | 1.19 | 50,847 |
| 23 Abr 2024 | 1.22 | -0.03 | -2.40% | 1.24 | 1.26 | 1.21 | 70,295 |
| 22 Abr 2024 | 1.25 | -0.04 | -3.10% | 1.28 | 1.29 | 1.24 | 69,551 |
| 19 Abr 2024 | 1.29 | 0.04 | 3.20% | 1.31 | 1.37 | 1.28 | 221,010 |
| 18 Abr 2024 | 1.25 | -0.02 | -1.57% | 1.29 | 1.30 | 1.24 | 105,303 |
| 17 Abr 2024 | 1.27 | -0.01 | -0.78% | 1.26 | 1.34 | 1.21 | 192,953 |
| 16 Abr 2024 | 1.28 | -0.10 | -7.25% | 1.43 | 1.614 | 1.25 | 635,601 |
| 15 Abr 2024 | 1.38 | 0.09 | 6.98% | 1.35 | 1.40 | 1.22 | 497,591 |
| 12 Abr 2024 | 1.29 | 0.06 | 4.88% | 1.24 | 1.49 | 1.24 | 1,035,246 |
| 11 Abr 2024 | 1.23 | -0.01 | -0.81% | 1.26 | 1.26 | 1.22 | 27,100 |
| 10 Abr 2024 | 1.24 | -0.02 | -1.59% | 1.23 | 1.28 | 1.21 | 65,712 |
| 09 Abr 2024 | 1.26 | -0.08 | -5.97% | 1.33 | 1.36 | 1.24 | 60,134 |
| 08 Abr 2024 | 1.34 | 0.05 | 3.47% | 1.32 | 1.38 | 1.31 | 78,675 |
| 05 Abr 2024 | 1.295 | 0.05 | 4.44% | 1.25 | 1.34 | 1.21 | 118,005 |
| 04 Abr 2024 | 1.24 | 0.00 | 0.00% | 1.23 | 1.2669 | 1.20 | 111,553 |
| 03 Abr 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.27 | 1.18 | 105,670 |
| 02 Abr 2024 | 1.24 | 0.09 | 7.83% | 1.15 | 1.27 | 1.15 | 226,036 |
| 01 Abr 2024 | 1.15 | 0.07 | 6.48% | 1.10 | 1.15 | 1.08 | 82,263 |
| 28 Mar 2024 | 1.08 | 0.02 | 1.89% | 1.05 | 1.1087 | 1.0401 | 42,817 |
| 27 Mar 2024 | 1.06 | -0.08 | -7.02% | 1.06 | 1.10 | 1.02 | 83,311 |
| 26 Mar 2024 | 1.14 | 0.02 | 1.79% | 1.15 | 1.19 | 1.09 | 157,895 |
| 25 Mar 2024 | 1.12 | 0.08 | 7.69% | 1.04 | 1.13 | 1.04 | 110,875 |
| 22 Mar 2024 | 1.04 | 0.01 | 0.97% | 1.03 | 1.04 | 1.03 | 29,991 |
| 21 Mar 2024 | 1.03 | 0.01 | 0.98% | 1.02 | 1.04 | 1.02 | 70,889 |
| 20 Mar 2024 | 1.02 | 0.01 | 0.99% | 1.03 | 1.03 | 1.01 | 21,262 |
| 19 Mar 2024 | 1.01 | 0.01 | 1.00% | 1.01 | 1.02 | 1.01 | 20,570 |
| 18 Mar 2024 | 1.00 | -0.01 | -0.99% | 1.02 | 1.02 | 1.00 | 31,214 |
| 15 Mar 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.02 | 1.01 | 13,003 |
| 14 Mar 2024 | 1.01 | 0.01 | 1.00% | 1.00 | 1.02 | 1.00 | 43,077 |
| 13 Mar 2024 | 1.00 | 0.00 | 0.00% | 1.01 | 1.02 | 1.00 | 22,585 |
| 12 Mar 2024 | 1.00 | -0.02 | -1.96% | 1.02 | 1.02 | 1.00 | 27,985 |
| 11 Mar 2024 | 1.02 | 0.02 | 2.00% | 1.01 | 1.02 | 1.01 | 10,375 |
| 08 Mar 2024 | 1.00 | -0.01 | -0.99% | 1.01 | 1.02 | 1.00 | 15,776 |
| 07 Mar 2024 | 1.01 | 0.00 | 0.00% | 1.02 | 1.02 | 1.005 | 15,733 |
| 06 Mar 2024 | 1.01 | -0.02 | -1.94% | 1.04 | 1.04 | 1.01 | 23,697 |
| 05 Mar 2024 | 1.03 | 0.00 | 0.48% | 1.03 | 1.04 | 1.01 | 21,914 |
| 04 Mar 2024 | 1.0251 | 0.00 | -0.48% | 1.03 | 1.03 | 1.01 | 9,695 |
| 01 Mar 2024 | 1.03 | 0.01 | 0.98% | 1.03 | 1.0492 | 1.02 | 18,821 |
| 29 Feb 2024 | 1.02 | -0.01 | -0.97% | 1.04 | 1.04 | 1.02 | 20,123 |
| 28 Feb 2024 | 1.03 | 0.01 | 0.98% | 1.02 | 1.05 | 1.01 | 26,885 |
| 27 Feb 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.03 | 1.01 | 12,790 |
| 26 Feb 2024 | 1.02 | 0.02 | 1.49% | 1.00 | 1.03 | 1.00 | 17,632 |
| 23 Feb 2024 | 1.005 | 0.00 | 0.50% | 1.00 | 1.02 | 1.00 | 17,697 |
| 22 Feb 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.0251 | 1.00 | 29,447 |
| 21 Feb 2024 | 1.00 | -0.01 | -0.99% | 1.02 | 1.02 | 1.00 | 7,884 |
| 20 Feb 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.015 | 1.00 | 21,568 |
