Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
UGI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 25.01 | 0.15 | 0.60% | 24.76 | 25.20 | 24.64 | 1,750,322 |
| 15 May 2024 | 24.86 | 0.13 | 0.53% | 25.09 | 25.09 | 24.665 | 1,460,747 |
| 14 May 2024 | 24.73 | 0.07 | 0.28% | 25.00 | 25.00 | 24.505 | 1,395,004 |
| 13 May 2024 | 24.66 | -0.25 | -1.00% | 25.00 | 25.09 | 24.56 | 1,534,149 |
| 10 May 2024 | 24.91 | -0.01 | -0.04% | 24.98 | 24.98 | 24.58 | 1,171,540 |
| 09 May 2024 | 24.92 | 0.14 | 0.56% | 24.60 | 24.94 | 24.425 | 2,167,587 |
| 08 May 2024 | 24.78 | 0.23 | 0.94% | 24.36 | 24.845 | 24.22 | 2,040,646 |
| 07 May 2024 | 24.55 | 0.20 | 0.82% | 24.55 | 24.93 | 24.45 | 2,817,903 |
| 06 May 2024 | 24.35 | 0.05 | 0.21% | 24.54 | 24.80 | 24.20 | 3,282,853 |
| 03 May 2024 | 24.30 | 0.07 | 0.29% | 24.525 | 24.73 | 23.67 | 4,504,501 |
| 02 May 2024 | 24.23 | -1.66 | -6.41% | 24.85 | 25.49 | 23.585 | 5,389,819 |
| 01 May 2024 | 25.89 | 0.33 | 1.29% | 25.67 | 26.15 | 25.26 | 1,809,355 |
| 30 Abr 2024 | 25.56 | -0.16 | -0.62% | 25.45 | 25.69 | 25.33 | 3,306,778 |
| 29 Abr 2024 | 25.72 | 0.34 | 1.34% | 25.62 | 25.8091 | 25.51 | 1,658,091 |
| 26 Abr 2024 | 25.38 | -0.35 | -1.36% | 25.75 | 25.915 | 25.35 | 1,145,804 |
| 25 Abr 2024 | 25.73 | -0.27 | -1.04% | 25.93 | 25.93 | 25.605 | 1,641,008 |
| 24 Abr 2024 | 26.00 | 0.47 | 1.84% | 25.30 | 26.0482 | 25.14 | 2,292,874 |
| 23 Abr 2024 | 25.53 | 0.05 | 0.20% | 25.27 | 25.75 | 25.225 | 1,814,234 |
| 22 Abr 2024 | 25.48 | -0.26 | -1.01% | 25.77 | 25.875 | 25.305 | 2,744,388 |
| 19 Abr 2024 | 25.74 | 1.95 | 8.20% | 23.73 | 25.93 | 23.73 | 8,309,424 |
| 18 Abr 2024 | 23.79 | 0.09 | 0.38% | 23.72 | 23.96 | 23.62 | 2,023,647 |
| 17 Abr 2024 | 23.70 | 0.59 | 2.55% | 23.36 | 24.04 | 23.36 | 2,419,089 |
| 16 Abr 2024 | 23.11 | -0.41 | -1.74% | 23.16 | 23.21 | 22.855 | 1,350,593 |
| 15 Abr 2024 | 23.52 | 0.06 | 0.26% | 23.58 | 23.81 | 23.10 | 2,277,739 |
| 12 Abr 2024 | 23.46 | -0.55 | -2.29% | 24.05 | 24.205 | 23.355 | 1,446,785 |
| 11 Abr 2024 | 24.01 | -0.23 | -0.95% | 24.52 | 24.54 | 23.685 | 1,629,272 |
| 10 Abr 2024 | 24.24 | -0.75 | -3.00% | 24.15 | 24.455 | 24.01 | 1,574,746 |
| 09 Abr 2024 | 24.99 | 0.20 | 0.81% | 24.92 | 25.06 | 24.65 | 1,945,895 |
| 08 Abr 2024 | 24.79 | -0.31 | -1.24% | 25.32 | 25.71 | 24.745 | 2,100,876 |
| 05 Abr 2024 | 25.10 | 0.10 | 0.40% | 24.96 | 25.15 | 24.56 | 1,575,049 |
| 04 Abr 2024 | 25.00 | 0.26 | 1.05% | 25.01 | 25.07 | 24.765 | 1,881,817 |
| 03 Abr 2024 | 24.74 | 0.49 | 2.02% | 24.23 | 24.845 | 24.23 | 2,475,507 |
| 02 Abr 2024 | 24.25 | 0.24 | 1.00% | 23.83 | 24.26 | 23.7033 | 2,026,768 |
| 01 Abr 2024 | 24.01 | -0.53 | -2.16% | 24.52 | 24.67 | 23.935 | 2,217,800 |
| 28 Mar 2024 | 24.54 | 0.38 | 1.57% | 24.15 | 24.60 | 24.07 | 2,567,759 |
| 27 Mar 2024 | 24.16 | 0.43 | 1.81% | 23.88 | 24.16 | 23.83 | 2,065,706 |
| 26 Mar 2024 | 23.73 | -0.24 | -1.00% | 24.12 | 24.12 | 23.635 | 1,658,177 |
| 25 Mar 2024 | 23.97 | -0.05 | -0.21% | 24.13 | 24.38 | 23.76 | 1,634,754 |
| 22 Mar 2024 | 24.02 | -0.46 | -1.88% | 24.66 | 24.66 | 23.94 | 1,392,548 |
| 21 Mar 2024 | 24.48 | -0.29 | -1.17% | 24.96 | 25.075 | 24.40 | 1,512,669 |
| 20 Mar 2024 | 24.77 | 0.40 | 1.64% | 24.355 | 24.78 | 24.20 | 1,031,085 |
| 19 Mar 2024 | 24.37 | 0.25 | 1.04% | 24.16 | 24.50 | 24.10 | 2,976,242 |
| 18 Mar 2024 | 24.12 | 0.05 | 0.21% | 24.08 | 24.20 | 23.86 | 1,733,371 |
| 15 Mar 2024 | 24.07 | -0.18 | -0.74% | 24.12 | 24.6005 | 23.99 | 4,663,784 |
| 14 Mar 2024 | 24.25 | -1.20 | -4.72% | 24.71 | 24.97 | 24.155 | 1,595,123 |
| 13 Mar 2024 | 25.45 | -0.08 | -0.31% | 25.52 | 25.84 | 25.385 | 1,427,030 |
| 12 Mar 2024 | 25.53 | -0.03 | -0.12% | 25.35 | 25.64 | 25.20 | 1,288,887 |
| 11 Mar 2024 | 25.56 | 0.50 | 2.00% | 25.00 | 25.64 | 25.00 | 1,436,422 |
| 08 Mar 2024 | 25.06 | 0.16 | 0.64% | 25.08 | 25.40 | 24.90 | 1,908,777 |
| 07 Mar 2024 | 24.90 | 0.36 | 1.47% | 24.77 | 25.025 | 24.67 | 2,373,719 |
| 06 Mar 2024 | 24.54 | -0.56 | -2.23% | 25.44 | 25.47 | 24.505 | 3,174,080 |
| 05 Mar 2024 | 25.10 | 0.19 | 0.76% | 24.90 | 25.575 | 24.89 | 1,900,485 |
| 04 Mar 2024 | 24.91 | 0.31 | 1.26% | 24.49 | 24.96 | 24.44 | 1,451,133 |
| 01 Mar 2024 | 24.60 | 0.12 | 0.49% | 24.59 | 24.825 | 24.16 | 1,275,018 |
| 29 Feb 2024 | 24.48 | 0.02 | 0.08% | 24.65 | 24.79 | 24.275 | 2,250,908 |
| 28 Feb 2024 | 24.46 | 0.26 | 1.07% | 23.97 | 24.59 | 23.87 | 1,658,283 |
| 27 Feb 2024 | 24.20 | 0.62 | 2.63% | 23.78 | 24.21 | 23.69 | 1,264,413 |
| 26 Feb 2024 | 23.58 | -0.58 | -2.40% | 24.00 | 24.16 | 23.325 | 1,244,267 |
| 23 Feb 2024 | 24.16 | -0.17 | -0.70% | 24.27 | 24.38 | 24.045 | 961,387 |
| 22 Feb 2024 | 24.33 | -0.19 | -0.77% | 24.50 | 24.50 | 24.00 | 1,431,471 |
| 21 Feb 2024 | 24.52 | 0.03 | 0.12% | 24.34 | 24.64 | 24.20 | 1,593,436 |
| 20 Feb 2024 | 24.49 | 0.15 | 0.62% | 24.18 | 24.53 | 24.05 | 1,734,056 |
