UTSI Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 May 2024 | 2.9512 | 0.10 | 3.55% | 2.915 | 3.01 | 2.91 | 22,453 |
13 May 2024 | 2.85 | 0.13 | 4.78% | 2.74 | 2.88 | 2.7399 | 9,705 |
10 May 2024 | 2.7201 | 0.03 | 1.12% | 2.69 | 2.7201 | 2.66 | 1,289 |
09 May 2024 | 2.69 | 0.16 | 6.32% | 2.64 | 2.695 | 2.62 | 2,483 |
08 May 2024 | 2.53 | 0.00 | 0.00% | 2.54 | 2.73 | 2.49 | 1,948 |
07 May 2024 | 2.53 | 0.05 | 2.02% | 2.48 | 2.60 | 2.48 | 788 |
06 May 2024 | 2.48 | -0.31 | -11.11% | 2.60 | 3.07 | 2.48 | 5,594 |
03 May 2024 | 2.79 | 0.10 | 3.72% | 2.80 | 2.89 | 2.5799 | 11,273 |
02 May 2024 | 2.69 | 0.01 | 0.37% | 2.68 | 2.69 | 2.68 | 365 |
01 May 2024 | 2.68 | 0.00 | 0.00% | 2.68 | 2.68 | 2.68 | 347 |
30 Abr 2024 | 2.68 | 0.10 | 3.88% | 2.56 | 2.775 | 2.54 | 9,610 |
29 Abr 2024 | 2.58 | -0.17 | -6.18% | 2.62 | 2.63 | 2.58 | 4,292 |
26 Abr 2024 | 2.7499 | -0.23 | -7.61% | 2.76 | 2.8199 | 2.71 | 4,579 |
25 Abr 2024 | 2.9765 | 0.29 | 10.65% | 2.75 | 2.9765 | 2.63 | 4,896 |
24 Abr 2024 | 2.69 | -0.04 | -1.47% | 2.75 | 2.75 | 2.69 | 418 |
23 Abr 2024 | 2.73 | -0.02 | -0.73% | 2.60 | 2.8799 | 2.60 | 666 |
22 Abr 2024 | 2.75 | 0.16 | 6.18% | 2.60 | 2.75 | 2.58 | 4,008 |
19 Abr 2024 | 2.59 | -0.04 | -1.52% | 2.62 | 2.62 | 2.59 | 426 |
18 Abr 2024 | 2.63 | -0.03 | -1.13% | 2.60 | 2.70 | 2.58 | 1,094 |
17 Abr 2024 | 2.66 | 0.01 | 0.38% | 2.77 | 2.85 | 2.66 | 2,438 |
16 Abr 2024 | 2.65 | 0.03 | 1.15% | 2.70 | 3.00 | 2.6173 | 5,092 |
15 Abr 2024 | 2.62 | -0.08 | -2.96% | 2.68 | 2.9799 | 2.61 | 5,692 |
12 Abr 2024 | 2.70 | 0.10 | 3.85% | 2.61 | 3.00 | 2.40 | 18,373 |
11 Abr 2024 | 2.60 | -0.03 | -1.14% | 2.72 | 2.72 | 2.60 | 5,064 |
10 Abr 2024 | 2.63 | -0.16 | -5.73% | 2.61 | 2.65 | 2.61 | 361 |
09 Abr 2024 | 2.79 | 0.17 | 6.49% | 2.63 | 2.88 | 2.63 | 30,741 |
08 Abr 2024 | 2.62 | -0.01 | -0.38% | 2.83 | 2.88 | 2.62 | 3,074 |
05 Abr 2024 | 2.63 | 0.02 | 0.77% | 2.80 | 2.88 | 2.61 | 5,666 |
04 Abr 2024 | 2.61 | 0.00 | 0.00% | 2.63 | 2.63 | 2.61 | 394 |
03 Abr 2024 | 2.61 | 0.02 | 0.77% | 2.59 | 2.735 | 2.59 | 1,046 |
02 Abr 2024 | 2.5901 | -0.01 | -0.38% | 2.63 | 2.63 | 2.5901 | 435 |
01 Abr 2024 | 2.60 | 0.00 | 0.00% | 2.67 | 2.88 | 2.60 | 758 |
28 Mar 2024 | 2.60 | 0.01 | 0.39% | 2.63 | 2.88 | 2.60 | 1,196 |
27 Mar 2024 | 2.59 | 0.00 | 0.00% | 2.58 | 2.87 | 2.58 | 6,542 |
26 Mar 2024 | 2.59 | -0.13 | -4.78% | 2.58 | 2.59 | 2.58 | 503 |
25 Mar 2024 | 2.72 | 0.14 | 5.43% | 2.58 | 2.86 | 2.58 | 3,538 |
22 Mar 2024 | 2.58 | -0.02 | -0.77% | 2.80 | 2.80 | 2.58 | 20,827 |
21 Mar 2024 | 2.60 | 0.00 | 0.00% | 2.70 | 2.70 | 2.58 | 480 |
20 Mar 2024 | 2.60 | -0.06 | -2.26% | 2.60 | 2.63 | 2.60 | 918 |
19 Mar 2024 | 2.66 | 0.01 | 0.38% | 2.63 | 2.66 | 2.62 | 511 |
18 Mar 2024 | 2.65 | 0.03 | 1.15% | 2.63 | 2.65 | 2.60 | 342 |
15 Mar 2024 | 2.62 | 0.01 | 0.38% | 2.63 | 3.00 | 2.61 | 5,395 |
14 Mar 2024 | 2.61 | -0.05 | -1.88% | 2.66 | 2.75 | 2.60 | 953 |
13 Mar 2024 | 2.66 | -0.09 | -3.27% | 2.80 | 2.80 | 2.66 | 1,584 |
12 Mar 2024 | 2.75 | 0.06 | 2.23% | 2.73 | 2.875 | 2.72 | 3,099 |
11 Mar 2024 | 2.69 | 0.04 | 1.51% | 2.65 | 2.69 | 2.61 | 369 |
08 Mar 2024 | 2.65 | -0.09 | -3.28% | 2.73 | 2.73 | 2.60 | 388 |
07 Mar 2024 | 2.74 | -0.03 | -1.08% | 2.69 | 2.87 | 2.69 | 1,623 |
06 Mar 2024 | 2.77 | -0.02 | -0.72% | 2.77 | 2.77 | 2.77 | 461 |
05 Mar 2024 | 2.79 | -0.03 | -1.06% | 2.82 | 2.82 | 2.79 | 795 |
04 Mar 2024 | 2.82 | -0.08 | -2.76% | 2.90 | 2.90 | 2.82 | 486 |
01 Mar 2024 | 2.90 | -0.07 | -2.36% | 2.89 | 2.97 | 2.89 | 437 |
29 Feb 2024 | 2.97 | 0.10 | 3.48% | 2.87 | 2.9999 | 2.84 | 1,242 |
28 Feb 2024 | 2.87 | 0.28 | 10.81% | 2.72 | 2.87 | 2.72 | 1,336 |
27 Feb 2024 | 2.59 | -0.26 | -9.12% | 2.80 | 2.84 | 2.59 | 664 |
26 Feb 2024 | 2.85 | 0.12 | 4.40% | 2.76 | 2.912 | 2.76 | 1,006 |
23 Feb 2024 | 2.73 | -0.27 | -9.00% | 3.0991 | 3.0991 | 2.73 | 4,362 |
22 Feb 2024 | 3.00 | 0.09 | 3.09% | 2.84 | 3.07 | 2.84 | 1,690 |
21 Feb 2024 | 2.91 | -0.13 | -4.29% | 3.02 | 3.02 | 2.67 | 551 |
20 Feb 2024 | 3.0403 | -0.04 | -1.29% | 3.10 | 3.2961 | 2.80 | 4,473 |
16 Feb 2024 | 3.08 | 0.07 | 2.33% | 2.94 | 3.22 | 2.94 | 2,917 |
15 Feb 2024 | 3.0099 | 0.00 | 0.00% | 2.90 | 3.09 | 2.70 | 12,327 |