Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
UVSP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 22.80 | 0.07 | 0.31% | 22.74 | 22.995 | 21.0246 | 80,683 |
| 15 May 2024 | 22.73 | 0.06 | 0.26% | 22.98 | 22.98 | 22.48 | 74,428 |
| 14 May 2024 | 22.67 | 0.08 | 0.35% | 22.91 | 22.94 | 22.56 | 66,852 |
| 13 May 2024 | 22.59 | -0.06 | -0.26% | 22.81 | 23.06 | 22.54 | 147,493 |
| 10 May 2024 | 22.65 | 0.05 | 0.22% | 22.63 | 22.78 | 22.23 | 64,422 |
| 09 May 2024 | 22.60 | 0.01 | 0.04% | 22.56 | 22.678 | 22.27 | 83,958 |
| 08 May 2024 | 22.59 | 0.60 | 2.73% | 21.93 | 22.62 | 21.73 | 78,803 |
| 07 May 2024 | 21.99 | -0.17 | -0.77% | 22.12 | 22.34 | 21.96 | 96,876 |
| 06 May 2024 | 22.16 | -0.22 | -0.98% | 22.47 | 22.68 | 22.15 | 61,011 |
| 03 May 2024 | 22.38 | 0.13 | 0.58% | 22.67 | 22.67 | 21.56 | 105,965 |
| 02 May 2024 | 22.25 | 0.23 | 1.04% | 22.33 | 22.355 | 22.00 | 105,736 |
| 01 May 2024 | 22.02 | 1.15 | 5.51% | 20.89 | 22.13 | 20.89 | 144,005 |
| 30 Abr 2024 | 20.87 | -0.47 | -2.20% | 21.11 | 21.23 | 20.75 | 266,967 |
| 29 Abr 2024 | 21.34 | 0.11 | 0.52% | 21.25 | 21.63 | 21.25 | 189,242 |
| 26 Abr 2024 | 21.23 | 0.68 | 3.31% | 20.57 | 21.3299 | 20.57 | 101,048 |
| 25 Abr 2024 | 20.55 | 0.55 | 2.75% | 20.43 | 20.64 | 19.75 | 117,661 |
| 24 Abr 2024 | 20.00 | 0.00 | 0.00% | 19.79 | 20.04 | 19.61 | 117,018 |
| 23 Abr 2024 | 20.00 | 0.33 | 1.68% | 19.70 | 20.08 | 19.70 | 83,265 |
| 22 Abr 2024 | 19.67 | 0.23 | 1.18% | 19.41 | 19.82 | 19.38 | 70,217 |
| 19 Abr 2024 | 19.44 | 0.85 | 4.57% | 18.49 | 19.47 | 18.49 | 77,640 |
| 18 Abr 2024 | 18.59 | 0.15 | 0.81% | 18.45 | 18.70 | 18.32 | 83,690 |
| 17 Abr 2024 | 18.44 | -0.01 | -0.05% | 18.64 | 18.80 | 18.42 | 82,616 |
| 16 Abr 2024 | 18.45 | -0.28 | -1.49% | 18.72 | 18.72 | 18.41 | 78,154 |
| 15 Abr 2024 | 18.73 | 0.01 | 0.05% | 18.72 | 18.86 | 18.54 | 91,205 |
| 12 Abr 2024 | 18.72 | -0.19 | -1.00% | 18.75 | 18.90 | 18.67 | 87,557 |
| 11 Abr 2024 | 18.91 | 0.07 | 0.37% | 18.94 | 19.42 | 18.69 | 101,197 |
| 10 Abr 2024 | 18.84 | -1.06 | -5.33% | 18.97 | 19.16 | 18.63 | 108,324 |
| 09 Abr 2024 | 19.90 | 0.07 | 0.35% | 19.86 | 19.94 | 19.78 | 52,627 |
| 08 Abr 2024 | 19.83 | 0.35 | 1.80% | 19.60 | 19.975 | 19.60 | 70,309 |
| 05 Abr 2024 | 19.48 | -0.17 | -0.87% | 19.56 | 19.70 | 19.44 | 82,640 |
| 04 Abr 2024 | 19.65 | -0.04 | -0.20% | 19.93 | 20.02 | 19.63 | 74,309 |
| 03 Abr 2024 | 19.69 | -0.11 | -0.56% | 19.66 | 19.89 | 19.61 | 55,713 |
| 02 Abr 2024 | 19.80 | -0.55 | -2.70% | 20.09 | 20.11 | 19.71 | 60,940 |
| 01 Abr 2024 | 20.35 | -0.47 | -2.26% | 20.79 | 20.79 | 20.27 | 57,246 |
| 28 Mar 2024 | 20.82 | 0.18 | 0.87% | 20.58 | 20.90 | 20.50 | 133,904 |
| 27 Mar 2024 | 20.64 | 0.90 | 4.56% | 19.86 | 20.64 | 19.86 | 88,323 |
| 26 Mar 2024 | 19.74 | -0.06 | -0.30% | 19.94 | 19.94 | 19.64 | 63,697 |
| 25 Mar 2024 | 19.80 | 0.11 | 0.56% | 19.77 | 19.92 | 19.71 | 46,657 |
| 22 Mar 2024 | 19.69 | -0.57 | -2.81% | 20.35 | 20.35 | 19.68 | 61,512 |
| 21 Mar 2024 | 20.26 | 0.26 | 1.30% | 20.11 | 20.33 | 19.94 | 117,097 |
| 20 Mar 2024 | 20.00 | 0.75 | 3.90% | 19.12 | 20.29 | 19.12 | 97,639 |
| 19 Mar 2024 | 19.25 | -0.02 | -0.10% | 19.21 | 19.47 | 19.08 | 40,906 |
| 18 Mar 2024 | 19.27 | -0.29 | -1.48% | 19.50 | 19.69 | 19.11 | 89,191 |
| 15 Mar 2024 | 19.56 | 0.17 | 0.88% | 19.33 | 19.76 | 19.33 | 202,379 |
| 14 Mar 2024 | 19.39 | -0.77 | -3.82% | 20.06 | 20.08 | 19.27 | 112,230 |
| 13 Mar 2024 | 20.16 | -0.01 | -0.05% | 20.11 | 20.44 | 20.02 | 71,574 |
| 12 Mar 2024 | 20.17 | -0.15 | -0.74% | 20.21 | 20.35 | 20.02 | 84,067 |
| 11 Mar 2024 | 20.32 | 0.10 | 0.49% | 20.21 | 20.43 | 20.07 | 59,839 |
| 08 Mar 2024 | 20.22 | -0.02 | -0.10% | 20.55 | 20.55 | 19.90 | 100,730 |
| 07 Mar 2024 | 20.24 | -0.23 | -1.12% | 20.70 | 20.80 | 20.19 | 71,796 |
| 06 Mar 2024 | 20.47 | -0.05 | -0.24% | 20.53 | 20.73 | 19.92 | 67,873 |
| 05 Mar 2024 | 20.52 | 0.44 | 2.19% | 19.98 | 20.61 | 19.98 | 79,076 |
| 04 Mar 2024 | 20.08 | 0.16 | 0.80% | 19.93 | 20.34 | 19.93 | 58,084 |
| 01 Mar 2024 | 19.92 | -0.10 | -0.50% | 19.88 | 19.975 | 19.555 | 68,560 |
| 29 Feb 2024 | 20.02 | 0.50 | 2.56% | 19.95 | 20.18 | 19.86 | 116,462 |
| 28 Feb 2024 | 19.52 | -0.48 | -2.40% | 19.89 | 19.89 | 19.49 | 76,921 |
| 27 Feb 2024 | 20.00 | 0.24 | 1.21% | 19.88 | 20.21 | 19.79 | 126,152 |
| 26 Feb 2024 | 19.76 | -0.03 | -0.15% | 19.66 | 19.95 | 19.66 | 95,738 |
| 23 Feb 2024 | 19.79 | 0.19 | 0.97% | 19.64 | 19.93 | 19.39 | 89,148 |
| 22 Feb 2024 | 19.60 | -0.38 | -1.90% | 19.90 | 20.54 | 19.38 | 87,158 |
| 21 Feb 2024 | 19.98 | -0.22 | -1.09% | 20.20 | 20.78 | 19.38 | 89,553 |
| 20 Feb 2024 | 20.20 | -0.01 | -0.05% | 19.90 | 20.39 | 19.85 | 129,037 |
