Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
UAA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 6.85 | 0.15 | 2.24% | 6.70 | 6.86 | 6.69 | 9,928,145 |
| 20 May 2024 | 6.70 | -0.08 | -1.18% | 6.78 | 6.905 | 6.66 | 17,929,229 |
| 17 May 2024 | 6.78 | 0.07 | 1.04% | 6.64 | 6.85 | 6.54 | 15,066,247 |
| 16 May 2024 | 6.71 | -0.09 | -1.32% | 6.25 | 7.03 | 6.18 | 41,353,043 |
| 15 May 2024 | 6.80 | -0.03 | -0.44% | 6.92 | 6.92 | 6.74 | 8,952,274 |
| 14 May 2024 | 6.83 | 0.05 | 0.74% | 6.87 | 7.01 | 6.80 | 6,640,443 |
| 13 May 2024 | 6.78 | 0.07 | 1.04% | 6.78 | 7.03 | 6.75 | 8,247,619 |
| 10 May 2024 | 6.71 | -0.08 | -1.18% | 6.76 | 6.82 | 6.64 | 6,605,661 |
| 09 May 2024 | 6.79 | 0.15 | 2.26% | 6.69 | 6.79 | 6.61 | 6,598,301 |
| 08 May 2024 | 6.64 | -0.07 | -1.04% | 6.67 | 6.68 | 6.59 | 7,436,335 |
| 07 May 2024 | 6.71 | 0.03 | 0.45% | 6.71 | 6.77 | 6.69 | 4,940,012 |
| 06 May 2024 | 6.68 | -0.06 | -0.89% | 6.80 | 6.87 | 6.64 | 5,913,432 |
| 03 May 2024 | 6.74 | 0.02 | 0.30% | 6.82 | 6.89 | 6.70 | 5,607,270 |
| 02 May 2024 | 6.72 | 0.08 | 1.20% | 6.76 | 6.85 | 6.62 | 4,817,797 |
| 01 May 2024 | 6.64 | -0.09 | -1.34% | 6.74 | 6.7999 | 6.55 | 4,812,393 |
| 30 Abr 2024 | 6.73 | -0.10 | -1.46% | 6.76 | 6.81 | 6.71 | 4,442,287 |
| 29 Abr 2024 | 6.83 | 0.03 | 0.44% | 6.84 | 6.885 | 6.80 | 3,656,265 |
| 26 Abr 2024 | 6.80 | 0.11 | 1.64% | 6.74 | 6.88 | 6.71 | 2,696,758 |
| 25 Abr 2024 | 6.69 | -0.16 | -2.34% | 6.75 | 6.79 | 6.64 | 3,461,766 |
| 24 Abr 2024 | 6.85 | 0.00 | 0.00% | 6.85 | 6.90 | 6.76 | 4,651,415 |
| 23 Abr 2024 | 6.85 | 0.07 | 1.03% | 6.79 | 6.93 | 6.77 | 3,956,068 |
| 22 Abr 2024 | 6.78 | 0.05 | 0.74% | 6.77 | 6.88 | 6.75 | 5,303,081 |
| 19 Abr 2024 | 6.73 | 0.12 | 1.82% | 6.59 | 6.82 | 6.59 | 4,538,090 |
| 18 Abr 2024 | 6.61 | 0.06 | 0.92% | 6.55 | 6.70 | 6.53 | 3,767,028 |
| 17 Abr 2024 | 6.55 | -0.05 | -0.76% | 6.66 | 6.675 | 6.53 | 4,279,549 |
| 16 Abr 2024 | 6.60 | 0.04 | 0.61% | 6.48 | 6.61 | 6.425 | 7,538,686 |
| 15 Abr 2024 | 6.56 | 0.00 | 0.00% | 6.59 | 6.68 | 6.51 | 6,220,418 |
| 12 Abr 2024 | 6.56 | -0.08 | -1.20% | 6.59 | 6.63 | 6.51 | 6,614,489 |
| 11 Abr 2024 | 6.64 | -0.06 | -0.90% | 6.78 | 6.925 | 6.64 | 8,021,902 |
| 10 Abr 2024 | 6.70 | -0.13 | -1.90% | 6.65 | 6.77 | 6.65 | 7,802,253 |
| 09 Abr 2024 | 6.83 | 0.03 | 0.44% | 6.83 | 6.865 | 6.75 | 5,808,851 |
| 08 Abr 2024 | 6.80 | -0.02 | -0.29% | 6.90 | 6.94 | 6.79 | 5,477,567 |
| 05 Abr 2024 | 6.82 | -0.08 | -1.16% | 6.89 | 6.965 | 6.82 | 5,498,030 |
| 04 Abr 2024 | 6.90 | -0.08 | -1.15% | 7.10 | 7.19 | 6.87 | 6,640,599 |
| 03 Abr 2024 | 6.98 | -0.10 | -1.41% | 7.07 | 7.12 | 6.93 | 10,312,249 |
| 02 Abr 2024 | 7.08 | -0.23 | -3.15% | 7.15 | 7.21 | 7.00 | 8,075,884 |
| 01 Abr 2024 | 7.31 | -0.07 | -0.95% | 7.39 | 7.43 | 7.265 | 5,739,743 |
| 28 Mar 2024 | 7.38 | 0.12 | 1.65% | 7.27 | 7.43 | 7.27 | 5,201,483 |
| 27 Mar 2024 | 7.26 | 0.16 | 2.25% | 7.17 | 7.26 | 7.11 | 6,046,874 |
| 26 Mar 2024 | 7.10 | -0.02 | -0.28% | 7.16 | 7.25 | 7.08 | 4,449,979 |
| 25 Mar 2024 | 7.12 | -0.03 | -0.42% | 7.20 | 7.33 | 7.06 | 6,250,910 |
| 22 Mar 2024 | 7.15 | -0.22 | -2.99% | 7.25 | 7.29 | 7.14 | 4,901,938 |
| 21 Mar 2024 | 7.37 | 0.08 | 1.10% | 7.30 | 7.43 | 7.25 | 5,850,935 |
| 20 Mar 2024 | 7.29 | 0.06 | 0.83% | 7.23 | 7.29 | 7.14 | 5,786,590 |
| 19 Mar 2024 | 7.23 | 0.00 | 0.00% | 7.19 | 7.295 | 7.085 | 6,647,449 |
| 18 Mar 2024 | 7.23 | 0.08 | 1.12% | 7.12 | 7.30 | 6.96 | 9,065,625 |
| 15 Mar 2024 | 7.15 | -0.08 | -1.11% | 7.24 | 7.28 | 7.11 | 10,401,412 |
| 14 Mar 2024 | 7.23 | -0.87 | -10.74% | 7.44 | 7.55 | 7.00 | 32,238,292 |
| 13 Mar 2024 | 8.10 | 0.01 | 0.12% | 8.08 | 8.34 | 8.08 | 7,505,446 |
| 12 Mar 2024 | 8.09 | -0.21 | -2.53% | 8.28 | 8.28 | 8.04 | 6,302,443 |
| 11 Mar 2024 | 8.30 | -0.14 | -1.66% | 8.40 | 8.51 | 8.185 | 6,436,293 |
| 08 Mar 2024 | 8.44 | -0.09 | -1.06% | 8.61 | 8.70 | 8.37 | 5,479,331 |
| 07 Mar 2024 | 8.53 | -0.08 | -0.93% | 8.65 | 8.69 | 8.52 | 3,816,645 |
| 06 Mar 2024 | 8.61 | -0.05 | -0.58% | 8.68 | 8.74 | 8.50 | 4,510,208 |
| 05 Mar 2024 | 8.66 | -0.17 | -1.93% | 8.72 | 8.85 | 8.6214 | 4,746,560 |
| 04 Mar 2024 | 8.83 | -0.06 | -0.67% | 8.89 | 9.00 | 8.66 | 5,125,209 |
| 01 Mar 2024 | 8.89 | -0.07 | -0.78% | 8.96 | 9.04 | 8.84 | 7,854,630 |
| 29 Feb 2024 | 8.96 | -0.04 | -0.44% | 9.06 | 9.08 | 8.90 | 5,324,731 |
| 28 Feb 2024 | 9.00 | 0.11 | 1.24% | 8.80 | 9.05 | 8.74 | 6,736,341 |
| 27 Feb 2024 | 8.89 | 0.36 | 4.22% | 8.64 | 8.91 | 8.61 | 6,081,385 |
| 26 Feb 2024 | 8.53 | 0.10 | 1.19% | 8.39 | 8.57 | 8.34 | 5,975,973 |
| 23 Feb 2024 | 8.43 | 0.03 | 0.36% | 8.42 | 8.53 | 8.335 | 5,209,625 |
| 22 Feb 2024 | 8.40 | 0.13 | 1.57% | 8.29 | 8.43 | 8.22 | 5,279,009 |
