USGOW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.34 | -0.06 | -15.00% | 0.370001 | 0.370001 | 0.34 | 523 |
21 May 2024 | 0.40 | 0.05 | 14.29% | 0.42 | 0.42 | 0.2752 | 1,265 |
20 May 2024 | 0.35 | -0.01 | -2.78% | 0.60 | 0.60 | 0.35 | 11,284 |
17 May 2024 | 0.36 | -0.14 | -28.00% | 0.51 | 0.51 | 0.27 | 6,677 |
16 May 2024 | 0.50 | -0.03 | -5.66% | 0.6454 | 0.6454 | 0.50 | 5,093 |
15 May 2024 | 0.53 | 0.00 | 0.00% | 0.6144 | 0.6144 | 0.53 | 3 |
14 May 2024 | 0.53 | 0.03 | 6.00% | 0.5123 | 0.53 | 0.5123 | 336 |
13 May 2024 | 0.50 | 0.00 | 0.00% | 0.53 | 0.53 | 0.50 | 1 |
10 May 2024 | 0.50 | 0.00 | 0.00% | 0.6556 | 0.6556 | 0.50 | 55 |
09 May 2024 | 0.50 | 0.00 | 0.00% | 0.68 | 0.86 | 0.50 | 793 |
08 May 2024 | 0.50 | 0.08 | 19.05% | 0.47 | 0.50 | 0.47 | 300 |
07 May 2024 | 0.42 | 0.00 | 0.00% | 0.42 | 0.42 | 0.42 | 4 |
06 May 2024 | 0.42 | -0.1501 | -26.33% | 0.60 | 0.60 | 0.42 | 2,237 |
03 May 2024 | 0.5701 | 0.0001 | 0.02% | 0.5994 | 0.5994 | 0.57 | 1,545 |
02 May 2024 | 0.57 | -0.03 | -5.00% | 0.5994 | 0.5994 | 0.50 | 2,170 |
01 May 2024 | 0.60 | -0.09 | -13.04% | 0.75 | 0.775001 | 0.60 | 3,195 |
30 Abr 2024 | 0.69 | -0.20 | -22.47% | 0.85 | 0.85 | 0.69 | 9,241 |
29 Abr 2024 | 0.89 | -0.11 | -11.00% | 1.03 | 1.03 | 0.89 | 850 |
26 Abr 2024 | 1.00 | -0.01 | -0.99% | 1.02 | 1.02 | 1.00 | 929 |
25 Abr 2024 | 1.01 | 0.00 | 0.00% | 1.0101 | 1.06 | 1.01 | 1,035 |
24 Abr 2024 | 1.01 | -0.09 | -8.18% | 1.11 | 1.11 | 1.01 | 2,640 |
23 Abr 2024 | 1.10 | 0.00 | 0.00% | 1.13 | 1.13 | 1.10 | 8 |
22 Abr 2024 | 1.10 | 0.02 | 1.85% | 1.10 | 1.11 | 1.10 | 521 |
19 Abr 2024 | 1.08 | -0.29 | -21.17% | 1.22 | 1.2501 | 1.05 | 3,406 |
18 Abr 2024 | 1.37 | 0.07 | 5.38% | 1.40 | 1.40 | 1.37 | 345 |
17 Abr 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 406 |
16 Abr 2024 | 1.30 | -0.10 | -7.14% | 1.48 | 1.48 | 1.30 | 2,104 |
15 Abr 2024 | 1.40 | -0.10 | -6.67% | 1.48 | 1.48 | 1.40 | 1,987 |
12 Abr 2024 | 1.50 | 0.40 | 36.35% | 1.55 | 1.55 | 1.40 | 1,791 |
11 Abr 2024 | 1.1001 | -0.41 | -27.27% | 1.34 | 1.34 | 1.05 | 2,733 |
10 Abr 2024 | 1.5126 | 0.00 | 0.00% | 1.5126 | 1.5126 | 1.5126 | 0 |
09 Abr 2024 | 1.5126 | 0.14 | 10.55% | 1.34 | 1.5126 | 1.34 | 153 |
08 Abr 2024 | 1.3682 | 0.00 | 0.00% | 1.35 | 1.3682 | 1.35 | 9 |
05 Abr 2024 | 1.3682 | -0.37 | -21.37% | 1.50 | 1.79 | 1.05 | 5,305 |
04 Abr 2024 | 1.74 | 0.47 | 37.01% | 1.50 | 1.74 | 1.50 | 2,552 |
03 Abr 2024 | 1.27 | 0.00 | 0.00% | 1.32 | 1.32 | 1.27 | 4 |
02 Abr 2024 | 1.27 | -0.05 | -3.79% | 1.31 | 1.31 | 1.27 | 409 |
01 Abr 2024 | 1.32 | 0.00 | 0.00% | 1.34 | 1.34 | 1.32 | 129 |
28 Mar 2024 | 1.32 | 0.11 | 9.34% | 1.29 | 1.37 | 1.26 | 4,773 |
27 Mar 2024 | 1.2072 | 0.33 | 37.18% | 0.9433 | 1.25 | 0.9433 | 8,635 |
26 Mar 2024 | 0.88 | -0.04 | -4.35% | 0.99 | 1.00 | 0.88 | 2,181 |
25 Mar 2024 | 0.92 | 0.0198 | 2.20% | 0.93 | 1.00 | 0.92 | 2,660 |
22 Mar 2024 | 0.9002 | 0.0002 | 0.02% | 1.00 | 1.00 | 0.88 | 2,583 |
21 Mar 2024 | 0.90 | 0.00 | 0.00% | 0.8901 | 0.90 | 0.8901 | 332 |
20 Mar 2024 | 0.90 | -0.09 | -9.09% | 1.00 | 1.19 | 0.90 | 1,123 |
19 Mar 2024 | 0.99 | 0.14 | 16.47% | 0.98 | 1.00 | 0.8601 | 1,150 |
18 Mar 2024 | 0.85 | -0.15 | -15.00% | 0.91 | 0.99 | 0.85 | 2,666 |
15 Mar 2024 | 1.00 | 0.20 | 25.00% | 0.80 | 1.00 | 0.80 | 795 |
14 Mar 2024 | 0.80 | 0.05 | 6.67% | 0.75 | 0.9942 | 0.75 | 13,806 |
13 Mar 2024 | 0.75 | -0.1661 | -18.13% | 0.95 | 0.95 | 0.75 | 2,967 |
12 Mar 2024 | 0.9161 | -0.3838 | -29.53% | 1.23 | 1.265 | 0.8001 | 7,234 |
11 Mar 2024 | 1.2999 | 0.05 | 3.98% | 1.31 | 1.33 | 1.28 | 2,564 |
08 Mar 2024 | 1.2501 | 0.05 | 4.18% | 1.35 | 1.35 | 1.25 | 2,443 |
07 Mar 2024 | 1.20 | 0.00 | 0.00% | 1.30 | 1.30 | 1.20 | 26 |
06 Mar 2024 | 1.20 | 0.00 | 0.00% | 1.33 | 1.33 | 1.20 | 222 |
05 Mar 2024 | 1.20 | -0.05 | -4.00% | 1.60 | 1.60 | 1.20 | 192 |
04 Mar 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 2 |
01 Mar 2024 | 1.25 | -0.21 | -14.38% | 1.48 | 1.48 | 1.25 | 288 |
29 Feb 2024 | 1.46 | 0.02 | 1.39% | 1.26 | 1.50 | 1.20 | 2,562 |
28 Feb 2024 | 1.44 | 0.00 | 0.00% | 1.44 | 1.44 | 1.44 | 1 |
27 Feb 2024 | 1.44 | -0.06 | -3.99% | 1.43 | 1.6279 | 1.43 | 3,013 |
26 Feb 2024 | 1.4999 | 0.00 | 0.00% | 1.4999 | 1.4999 | 1.4999 | 115 |
23 Feb 2024 | 1.4999 | 0.00 | -0.01% | 1.35 | 1.4999 | 1.35 | 2,035 |