Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
UAN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 84.06 | -3.34 | -3.82% | 87.45 | 87.45 | 83.64 | 53,610 |
| 21 May 2024 | 87.40 | 0.44 | 0.51% | 86.96 | 88.94 | 86.5743 | 43,453 |
| 20 May 2024 | 86.96 | 1.44 | 1.68% | 85.49 | 87.54 | 84.80 | 82,867 |
| 17 May 2024 | 85.52 | 2.02 | 2.42% | 83.50 | 86.297 | 82.7501 | 97,218 |
| 16 May 2024 | 83.50 | 2.20 | 2.71% | 81.25 | 84.00 | 80.16 | 90,522 |
| 15 May 2024 | 81.30 | 1.74 | 2.19% | 80.00 | 81.35 | 78.9701 | 49,534 |
| 14 May 2024 | 79.56 | 1.04 | 1.32% | 79.22 | 79.99 | 77.9401 | 45,135 |
| 13 May 2024 | 78.52 | 0.17 | 0.22% | 77.52 | 79.0973 | 77.30 | 49,243 |
| 10 May 2024 | 78.35 | -2.55 | -3.15% | 79.45 | 79.45 | 77.2162 | 53,101 |
| 09 May 2024 | 80.90 | -0.88 | -1.08% | 81.92 | 82.28 | 80.33 | 55,287 |
| 08 May 2024 | 81.78 | 0.38 | 0.47% | 81.70 | 82.47 | 80.29 | 51,746 |
| 07 May 2024 | 81.40 | 0.08 | 0.10% | 81.40 | 81.9499 | 80.60 | 23,542 |
| 06 May 2024 | 81.32 | 0.57 | 0.71% | 81.50 | 81.71 | 80.50 | 75,479 |
| 03 May 2024 | 80.75 | 1.36 | 1.71% | 79.25 | 81.23 | 78.56 | 27,667 |
| 02 May 2024 | 79.39 | -0.76 | -0.95% | 80.50 | 80.50 | 77.70 | 29,287 |
| 01 May 2024 | 80.15 | -0.45 | -0.56% | 80.29 | 81.7591 | 79.47 | 36,754 |
| 30 Abr 2024 | 80.60 | -1.65 | -2.01% | 81.30 | 81.5414 | 78.59 | 65,868 |
| 29 Abr 2024 | 82.25 | 0.38 | 0.46% | 82.97 | 83.77 | 81.35 | 61,619 |
| 26 Abr 2024 | 81.87 | 3.46 | 4.41% | 78.78 | 82.24 | 78.47 | 51,532 |
| 25 Abr 2024 | 78.41 | 2.73 | 3.61% | 76.5365 | 78.41 | 75.54 | 23,420 |
| 24 Abr 2024 | 75.68 | -1.12 | -1.46% | 76.76 | 77.26 | 75.00 | 22,813 |
| 23 Abr 2024 | 76.80 | 1.25 | 1.65% | 75.23 | 77.58 | 75.0001 | 18,023 |
| 22 Abr 2024 | 75.55 | -1.03 | -1.34% | 76.38 | 76.60 | 75.05 | 21,984 |
| 19 Abr 2024 | 76.58 | 0.73 | 0.96% | 75.40 | 77.37 | 74.95 | 39,139 |
| 18 Abr 2024 | 75.85 | -0.35 | -0.46% | 76.37 | 77.03 | 75.52 | 10,795 |
| 17 Abr 2024 | 76.20 | -1.54 | -1.98% | 77.83 | 78.3999 | 75.73 | 23,791 |
| 16 Abr 2024 | 77.74 | -0.02 | -0.03% | 77.87 | 77.87 | 76.80 | 12,846 |
| 15 Abr 2024 | 77.76 | -0.79 | -1.01% | 78.10 | 79.83 | 77.5101 | 17,483 |
| 12 Abr 2024 | 78.55 | -1.45 | -1.81% | 80.23 | 80.23 | 77.25 | 29,848 |
| 11 Abr 2024 | 80.00 | 0.27 | 0.34% | 80.13 | 80.13 | 77.00 | 35,778 |
| 10 Abr 2024 | 79.73 | -0.47 | -0.59% | 80.265 | 80.74 | 79.26 | 19,430 |
| 09 Abr 2024 | 80.20 | -0.55 | -0.68% | 81.00 | 81.40 | 79.7101 | 22,867 |
| 08 Abr 2024 | 80.75 | 0.10 | 0.12% | 80.70 | 81.03 | 80.25 | 9,493 |
| 05 Abr 2024 | 80.65 | -0.38 | -0.47% | 81.017 | 81.41 | 79.975 | 15,829 |
| 04 Abr 2024 | 81.03 | 1.03 | 1.29% | 80.77 | 81.5725 | 80.0101 | 19,660 |
| 03 Abr 2024 | 80.00 | 0.73 | 0.92% | 79.32 | 81.305 | 79.00 | 46,682 |
| 02 Abr 2024 | 79.27 | 0.43 | 0.55% | 78.75 | 79.36 | 78.4479 | 26,620 |
| 01 Abr 2024 | 78.84 | 0.25 | 0.32% | 78.75 | 79.50 | 77.50 | 53,899 |
| 28 Mar 2024 | 78.59 | 1.90 | 2.48% | 76.92 | 78.9899 | 76.6701 | 34,651 |
| 27 Mar 2024 | 76.69 | 0.19 | 0.25% | 76.50 | 77.2855 | 76.4501 | 9,860 |
| 26 Mar 2024 | 76.50 | 0.03 | 0.04% | 76.00 | 77.43 | 75.6654 | 17,790 |
| 25 Mar 2024 | 76.47 | -0.54 | -0.70% | 77.11 | 78.00 | 76.0249 | 30,463 |
| 22 Mar 2024 | 77.01 | 0.27 | 0.35% | 76.05 | 78.8312 | 75.25 | 51,244 |
| 21 Mar 2024 | 76.74 | -1.82 | -2.32% | 79.00 | 79.00 | 75.31 | 81,848 |
| 20 Mar 2024 | 78.56 | 4.31 | 5.80% | 75.00 | 79.96 | 73.07 | 167,856 |
| 19 Mar 2024 | 74.25 | 10.53 | 16.53% | 66.49 | 74.99 | 66.49 | 288,455 |
| 18 Mar 2024 | 63.72 | -0.86 | -1.33% | 64.50 | 65.20 | 63.71 | 49,387 |
| 15 Mar 2024 | 64.58 | 0.06 | 0.09% | 64.96 | 65.67 | 64.2501 | 25,260 |
| 14 Mar 2024 | 64.52 | -0.61 | -0.94% | 64.97 | 65.68 | 64.24 | 23,527 |
| 13 Mar 2024 | 65.13 | -0.73 | -1.11% | 65.58 | 66.47 | 65.13 | 22,701 |
| 12 Mar 2024 | 65.86 | -0.23 | -0.35% | 66.21 | 66.68 | 65.5901 | 25,801 |
| 11 Mar 2024 | 66.09 | 0.77 | 1.18% | 65.92 | 66.575 | 65.00 | 40,912 |
| 08 Mar 2024 | 65.32 | -0.31 | -0.47% | 65.50 | 66.87 | 65.0315 | 38,369 |
| 07 Mar 2024 | 65.63 | 3.65 | 5.89% | 62.22 | 66.03 | 62.01 | 52,702 |
| 06 Mar 2024 | 61.98 | -0.55 | -0.88% | 62.50 | 63.2737 | 61.62 | 44,395 |
| 05 Mar 2024 | 62.53 | -0.98 | -1.54% | 63.13 | 63.56 | 62.42 | 77,833 |
| 04 Mar 2024 | 63.51 | -2.90 | -4.37% | 66.41 | 66.85 | 63.00 | 117,348 |
| 01 Mar 2024 | 66.41 | -1.78 | -2.61% | 66.74 | 67.0132 | 66.07 | 58,056 |
| 29 Feb 2024 | 68.19 | 0.86 | 1.28% | 68.39 | 68.70 | 67.68 | 64,202 |
| 28 Feb 2024 | 67.33 | -2.37 | -3.40% | 70.07 | 70.4899 | 67.14 | 94,427 |
| 27 Feb 2024 | 69.70 | 0.16 | 0.23% | 69.75 | 70.54 | 69.3309 | 43,884 |
| 26 Feb 2024 | 69.54 | 0.91 | 1.33% | 68.59 | 69.8782 | 68.59 | 42,025 |
| 23 Feb 2024 | 68.63 | -1.40 | -2.00% | 69.50 | 70.38 | 68.43 | 61,700 |
