Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
USGO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 6.47 | 0.72 | 12.44% | 5.75 | 6.84 | 5.75 | 74,711 |
| 23 May 2024 | 5.754 | -0.19 | -3.26% | 6.00 | 6.00 | 5.75 | 11,756 |
| 22 May 2024 | 5.948 | 0.45 | 8.15% | 5.52 | 5.9899 | 5.52 | 4,711 |
| 21 May 2024 | 5.50 | 0.24 | 4.65% | 5.18 | 5.5679 | 5.18 | 9,899 |
| 20 May 2024 | 5.2557 | -0.08 | -1.58% | 5.47 | 5.47 | 5.1801 | 6,890 |
| 17 May 2024 | 5.34 | -0.08 | -1.42% | 5.40 | 5.46 | 5.2395 | 9,872 |
| 16 May 2024 | 5.4169 | -0.17 | -3.10% | 5.60 | 5.60 | 5.4169 | 1,931 |
| 15 May 2024 | 5.59 | 0.26 | 4.88% | 5.32 | 5.68 | 5.32 | 2,320 |
| 14 May 2024 | 5.33 | -0.40 | -6.90% | 5.72 | 5.72 | 5.33 | 5,403 |
| 13 May 2024 | 5.725 | 0.42 | 7.83% | 5.46 | 5.725 | 5.3639 | 2,057 |
| 10 May 2024 | 5.3094 | -0.29 | -5.19% | 5.60 | 6.13 | 5.30 | 42,801 |
| 09 May 2024 | 5.60 | -0.13 | -2.29% | 5.75 | 5.8402 | 5.60 | 1,864 |
| 08 May 2024 | 5.731 | 0.05 | 0.90% | 5.61 | 6.00 | 5.61 | 1,337 |
| 07 May 2024 | 5.68 | 0.13 | 2.34% | 5.55 | 5.91 | 5.55 | 1,360 |
| 06 May 2024 | 5.55 | -0.32 | -5.45% | 6.06 | 6.06 | 5.55 | 23,016 |
| 03 May 2024 | 5.87 | -0.22 | -3.61% | 5.91 | 6.3299 | 5.66 | 5,012 |
| 02 May 2024 | 6.09 | 0.26 | 4.46% | 6.03 | 6.45 | 6.03 | 1,196 |
| 01 May 2024 | 5.83 | 0.12 | 2.10% | 5.84 | 5.84 | 5.83 | 440 |
| 30 Abr 2024 | 5.71 | -0.34 | -5.62% | 6.05 | 6.1976 | 5.71 | 3,977 |
| 29 Abr 2024 | 6.05 | -0.24 | -3.82% | 6.20 | 6.20 | 6.04 | 4,239 |
| 26 Abr 2024 | 6.29 | 0.09 | 1.45% | 6.20 | 6.46 | 6.20 | 1,781 |
| 25 Abr 2024 | 6.20 | 0.41 | 6.99% | 5.66 | 6.5999 | 5.66 | 6,909 |
| 24 Abr 2024 | 5.795 | -0.19 | -3.09% | 5.91 | 6.005 | 5.53 | 2,272 |
| 23 Abr 2024 | 5.98 | 0.29 | 5.10% | 5.50 | 5.98 | 5.50 | 2,750 |
| 22 Abr 2024 | 5.69 | -0.15 | -2.57% | 5.34 | 6.21 | 5.18 | 6,139 |
| 19 Abr 2024 | 5.84 | -0.87 | -12.97% | 6.46 | 6.70 | 5.82 | 8,708 |
| 18 Abr 2024 | 6.71 | -0.19 | -2.75% | 6.76 | 7.1599 | 6.71 | 2,630 |
| 17 Abr 2024 | 6.90 | -0.25 | -3.50% | 7.15 | 7.39 | 6.86 | 24,173 |
| 16 Abr 2024 | 7.15 | 0.14 | 2.00% | 7.09 | 7.15 | 7.00 | 6,098 |
| 15 Abr 2024 | 7.01 | -0.02 | -0.28% | 7.09 | 7.36 | 7.00 | 4,787 |
| 12 Abr 2024 | 7.03 | 0.02 | 0.29% | 7.00 | 7.48 | 7.00 | 22,419 |
| 11 Abr 2024 | 7.01 | -0.01 | -0.14% | 7.02 | 7.284 | 7.00 | 6,638 |
| 10 Abr 2024 | 7.02 | 0.02 | 0.29% | 7.02 | 7.155 | 7.00 | 8,484 |
| 09 Abr 2024 | 7.00 | -0.18 | -2.51% | 7.22 | 7.25 | 6.75 | 7,072 |
| 08 Abr 2024 | 7.18 | 0.55 | 8.30% | 7.17 | 7.48 | 6.60 | 27,069 |
| 05 Abr 2024 | 6.63 | 0.11 | 1.69% | 6.52 | 6.90 | 6.00 | 20,854 |
| 04 Abr 2024 | 6.52 | -0.56 | -7.91% | 7.10 | 7.10 | 6.25 | 12,753 |
| 03 Abr 2024 | 7.08 | 0.39 | 5.83% | 6.70 | 7.08 | 6.5792 | 12,626 |
| 02 Abr 2024 | 6.69 | 0.72 | 12.06% | 6.20 | 6.99 | 6.00 | 12,874 |
| 01 Abr 2024 | 5.97 | 0.51 | 9.34% | 5.54 | 6.22 | 5.40 | 18,056 |
| 28 Mar 2024 | 5.46 | -0.04 | -0.73% | 5.29 | 5.4615 | 5.29 | 3,326 |
| 27 Mar 2024 | 5.50 | 0.20 | 3.74% | 5.33 | 5.50 | 5.25 | 1,750 |
| 26 Mar 2024 | 5.3015 | 0.00 | 0.03% | 5.39 | 5.70 | 5.26 | 3,285 |
| 25 Mar 2024 | 5.30 | -0.30 | -5.36% | 5.63 | 5.63 | 5.25 | 3,551 |
| 22 Mar 2024 | 5.60 | 0.32 | 6.16% | 5.30 | 5.70 | 5.30 | 1,110 |
| 21 Mar 2024 | 5.275 | -0.18 | -3.21% | 5.45 | 5.495 | 5.275 | 3,667 |
| 20 Mar 2024 | 5.45 | 0.20 | 3.81% | 5.25 | 5.626 | 5.25 | 3,321 |
| 19 Mar 2024 | 5.25 | -0.24 | -4.37% | 5.25 | 5.60 | 5.25 | 2,924 |
| 18 Mar 2024 | 5.49 | 0.25 | 4.77% | 5.16 | 5.55 | 5.15 | 7,946 |
| 15 Mar 2024 | 5.24 | 0.14 | 2.75% | 5.06 | 5.24 | 5.06 | 3,290 |
| 14 Mar 2024 | 5.10 | -0.40 | -7.27% | 5.41 | 5.7199 | 5.01 | 9,767 |
| 13 Mar 2024 | 5.50 | -0.12 | -2.07% | 5.63 | 5.65 | 5.50 | 7,623 |
| 12 Mar 2024 | 5.6165 | -0.22 | -3.77% | 5.84 | 5.85 | 5.60 | 9,440 |
| 11 Mar 2024 | 5.8363 | 0.03 | 0.56% | 5.80 | 5.85 | 5.75 | 10,604 |
| 08 Mar 2024 | 5.8037 | 0.04 | 0.76% | 5.75 | 5.85 | 5.52 | 9,986 |
| 07 Mar 2024 | 5.76 | 0.01 | 0.17% | 5.79 | 5.84 | 5.75 | 6,299 |
| 06 Mar 2024 | 5.75 | 0.24 | 4.36% | 5.45 | 5.85 | 5.45 | 5,120 |
| 05 Mar 2024 | 5.51 | -0.15 | -2.58% | 5.33 | 5.85 | 5.33 | 10,910 |
| 04 Mar 2024 | 5.6557 | 0.26 | 4.73% | 5.41 | 5.75 | 5.41 | 4,651 |
| 01 Mar 2024 | 5.4005 | 0.13 | 2.48% | 5.20 | 5.69 | 5.20 | 6,817 |
| 29 Feb 2024 | 5.27 | 0.04 | 0.76% | 5.26 | 5.7813 | 5.25 | 4,775 |
| 28 Feb 2024 | 5.23 | -0.34 | -6.04% | 5.41 | 5.4757 | 5.23 | 5,178 |
| 27 Feb 2024 | 5.566 | 0.32 | 6.02% | 5.22 | 5.59 | 5.22 | 4,245 |
| 26 Feb 2024 | 5.25 | -0.35 | -6.28% | 5.60 | 5.60 | 5.25 | 13,234 |
