Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
USOI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 72.60 | -0.72 | -0.98% | 72.88 | 73.19 | 72.4002 | 42,239 |
| 13 May 2024 | 73.32 | 0.67 | 0.92% | 72.86 | 73.32 | 72.86 | 26,073 |
| 10 May 2024 | 72.65 | -0.95 | -1.29% | 73.47 | 73.7899 | 72.5074 | 33,905 |
| 09 May 2024 | 73.60 | 0.40 | 0.55% | 73.17 | 73.60 | 73.02 | 18,928 |
| 08 May 2024 | 73.20 | 0.47 | 0.65% | 72.06 | 73.2174 | 71.80 | 30,084 |
| 07 May 2024 | 72.73 | -0.05 | -0.07% | 73.76 | 73.76 | 71.71 | 40,682 |
| 06 May 2024 | 72.78 | 0.53 | 0.73% | 72.26 | 73.00 | 72.25 | 48,842 |
| 03 May 2024 | 72.25 | -0.82 | -1.12% | 73.84 | 73.84 | 72.2159 | 49,759 |
| 02 May 2024 | 73.07 | -0.04 | -0.05% | 73.12 | 73.57 | 72.5813 | 31,759 |
| 01 May 2024 | 73.11 | -2.48 | -3.28% | 74.83 | 75.29 | 73.01 | 72,658 |
| 30 Abr 2024 | 75.59 | -0.72 | -0.94% | 76.20 | 76.25 | 74.90 | 31,541 |
| 29 Abr 2024 | 76.31 | -0.69 | -0.90% | 77.00 | 77.2837 | 76.20 | 32,706 |
| 26 Abr 2024 | 77.00 | -0.20 | -0.26% | 77.22 | 77.66 | 76.7601 | 28,422 |
| 25 Abr 2024 | 77.20 | 0.70 | 0.92% | 76.075 | 77.25 | 75.52 | 25,976 |
| 24 Abr 2024 | 76.50 | -0.30 | -0.39% | 76.55 | 76.88 | 76.02 | 13,083 |
| 23 Abr 2024 | 76.80 | 1.34 | 1.78% | 75.38 | 76.8347 | 74.8645 | 34,270 |
| 22 Abr 2024 | 75.46 | -0.22 | -0.29% | 74.75 | 75.9166 | 74.50 | 49,219 |
| 19 Abr 2024 | 75.68 | -0.72 | -0.94% | 75.61 | 76.02 | 75.26 | 37,578 |
| 18 Abr 2024 | 76.40 | -0.01 | -0.01% | 76.41 | 76.9999 | 75.68 | 59,490 |
| 17 Abr 2024 | 76.41 | -1.81 | -2.31% | 77.71 | 77.8881 | 76.0386 | 78,087 |
| 16 Abr 2024 | 78.22 | -0.03 | -0.04% | 78.24 | 78.445 | 77.9345 | 29,441 |
| 15 Abr 2024 | 78.25 | -0.15 | -0.19% | 78.18 | 78.50 | 77.55 | 65,822 |
| 12 Abr 2024 | 78.40 | -0.20 | -0.25% | 78.77 | 79.255 | 78.15 | 40,548 |
| 11 Abr 2024 | 78.60 | -0.18 | -0.23% | 78.57 | 78.7099 | 78.1374 | 30,602 |
| 10 Abr 2024 | 78.78 | 0.38 | 0.48% | 78.4999 | 78.87 | 78.35 | 24,520 |
| 09 Abr 2024 | 78.40 | -0.13 | -0.17% | 78.76 | 78.7699 | 78.2501 | 37,974 |
| 08 Abr 2024 | 78.53 | 0.00 | 0.00% | 78.55 | 78.63 | 78.2501 | 41,663 |
| 05 Abr 2024 | 78.53 | 0.08 | 0.10% | 78.62 | 78.65 | 78.2487 | 27,852 |
| 04 Abr 2024 | 78.45 | 0.18 | 0.23% | 78.62 | 78.62 | 78.0173 | 41,648 |
| 03 Abr 2024 | 78.27 | 0.13 | 0.17% | 78.36 | 78.36 | 78.1342 | 23,885 |
| 02 Abr 2024 | 78.14 | 0.69 | 0.89% | 77.905 | 78.1499 | 77.69 | 43,301 |
| 01 Abr 2024 | 77.45 | 0.30 | 0.39% | 77.20 | 77.75 | 77.0919 | 37,375 |
| 28 Mar 2024 | 77.15 | 0.83 | 1.09% | 76.87 | 77.30 | 76.665 | 30,119 |
| 27 Mar 2024 | 76.32 | 0.23 | 0.30% | 75.63 | 76.32 | 75.63 | 27,454 |
| 26 Mar 2024 | 76.09 | -0.27 | -0.35% | 76.49 | 76.49 | 76.09 | 35,502 |
| 25 Mar 2024 | 76.36 | 0.83 | 1.10% | 75.97 | 76.4255 | 75.82 | 34,335 |
| 22 Mar 2024 | 75.53 | 0.03 | 0.04% | 75.52 | 75.74 | 75.40 | 24,558 |
| 21 Mar 2024 | 75.50 | -0.24 | -0.32% | 75.28 | 75.6114 | 75.05 | 29,574 |
| 20 Mar 2024 | 75.74 | -0.61 | -0.80% | 75.79 | 75.91 | 75.30 | 100,936 |
| 19 Mar 2024 | 76.35 | -1.45 | -1.86% | 76.40 | 76.4699 | 76.02 | 40,570 |
| 18 Mar 2024 | 77.80 | 1.02 | 1.33% | 77.47 | 77.90 | 76.9888 | 95,352 |
| 15 Mar 2024 | 76.78 | 0.08 | 0.10% | 76.62 | 76.99 | 76.32 | 39,257 |
| 14 Mar 2024 | 76.70 | 1.00 | 1.32% | 76.25 | 76.9599 | 75.98 | 51,334 |
| 13 Mar 2024 | 75.70 | 1.11 | 1.49% | 75.22 | 75.8999 | 75.22 | 27,973 |
| 12 Mar 2024 | 74.59 | -0.14 | -0.19% | 74.73 | 75.00 | 74.28 | 37,875 |
| 11 Mar 2024 | 74.73 | 0.18 | 0.24% | 74.44 | 74.7948 | 73.70 | 46,388 |
| 08 Mar 2024 | 74.55 | -0.43 | -0.57% | 74.91 | 74.98 | 74.3501 | 46,577 |
| 07 Mar 2024 | 74.98 | -0.02 | -0.03% | 74.67 | 75.1499 | 74.3688 | 37,694 |
| 06 Mar 2024 | 75.00 | 0.55 | 0.74% | 74.60 | 75.16 | 74.60 | 26,482 |
| 05 Mar 2024 | 74.45 | -0.08 | -0.11% | 74.50 | 74.8999 | 74.3201 | 31,541 |
| 04 Mar 2024 | 74.53 | -0.19 | -0.25% | 74.90 | 75.00 | 74.52 | 24,751 |
| 01 Mar 2024 | 74.72 | 0.67 | 0.90% | 74.50 | 74.9199 | 74.50 | 36,268 |
| 29 Feb 2024 | 74.05 | -0.30 | -0.40% | 74.34 | 74.51 | 74.00 | 29,461 |
| 28 Feb 2024 | 74.35 | 0.04 | 0.05% | 74.39 | 74.55 | 74.0997 | 24,413 |
| 27 Feb 2024 | 74.31 | 0.57 | 0.77% | 73.75 | 74.50 | 73.75 | 40,218 |
| 26 Feb 2024 | 73.74 | 0.67 | 0.92% | 73.04 | 73.95 | 72.71 | 99,016 |
| 23 Feb 2024 | 73.07 | -0.86 | -1.16% | 73.64 | 73.64 | 72.9501 | 73,885 |
| 22 Feb 2024 | 73.93 | 0.26 | 0.35% | 73.01 | 74.0064 | 73.01 | 33,347 |
| 21 Feb 2024 | 73.67 | 0.21 | 0.29% | 73.01 | 73.725 | 73.01 | 22,833 |
| 20 Feb 2024 | 73.46 | -1.82 | -2.42% | 73.92 | 73.92 | 73.04 | 49,830 |
| 16 Feb 2024 | 75.28 | 0.38 | 0.51% | 75.05 | 75.289 | 74.6405 | 56,430 |
| 15 Feb 2024 | 74.90 | 0.87 | 1.18% | 74.75 | 74.9999 | 74.25 | 30,282 |
