Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
UGIC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 58.83 | -0.58 | -0.98% | 60.03 | 60.03 | 58.83 | 12,293 |
| 16 May 2024 | 59.41 | 0.40 | 0.68% | 58.95 | 62.29 | 58.54 | 125,056 |
| 15 May 2024 | 59.01 | 0.42 | 0.72% | 59.79 | 59.79 | 58.77 | 1,718 |
| 14 May 2024 | 58.59 | 0.33 | 0.57% | 58.00 | 58.69 | 58.00 | 2,694 |
| 13 May 2024 | 58.26 | -0.52 | -0.88% | 59.50 | 59.675 | 58.26 | 45,331 |
| 10 May 2024 | 58.78 | 0.18 | 0.31% | 58.89 | 59.0185 | 58.35 | 3,230 |
| 09 May 2024 | 58.60 | 0.12 | 0.21% | 58.30 | 58.60 | 57.98 | 3,473 |
| 08 May 2024 | 58.48 | -0.28 | -0.48% | 58.16 | 58.62 | 56.83 | 2,540 |
| 07 May 2024 | 58.76 | 1.06 | 1.84% | 57.70 | 59.25 | 57.70 | 21,411 |
| 06 May 2024 | 57.70 | 0.23 | 0.40% | 58.11 | 59.105 | 57.70 | 4,428 |
| 03 May 2024 | 57.47 | -0.09 | -0.16% | 54.59 | 58.30 | 54.59 | 355,765 |
| 02 May 2024 | 57.56 | -3.46 | -5.67% | 59.67 | 59.72 | 56.58 | 101,694 |
| 01 May 2024 | 61.02 | 0.68 | 1.13% | 60.65 | 62.12 | 59.50 | 3,335 |
| 30 Abr 2024 | 60.34 | -0.36 | -0.59% | 58.40 | 60.55 | 58.40 | 31,615 |
| 29 Abr 2024 | 60.70 | -0.12 | -0.20% | 61.02 | 61.02 | 60.70 | 271 |
| 26 Abr 2024 | 60.82 | 0.21 | 0.35% | 60.51 | 61.15 | 60.51 | 27,376 |
| 25 Abr 2024 | 60.61 | -0.21 | -0.35% | 60.91 | 61.035 | 60.33 | 1,634 |
| 24 Abr 2024 | 60.82 | 0.18 | 0.30% | 60.53 | 61.19 | 60.41 | 1,992 |
| 23 Abr 2024 | 60.64 | 0.04 | 0.07% | 60.60 | 61.22 | 60.37 | 9,641 |
| 22 Abr 2024 | 60.60 | -0.25 | -0.41% | 60.90 | 60.9505 | 60.60 | 23,742 |
| 19 Abr 2024 | 60.8496 | 4.62 | 8.23% | 56.87 | 60.8496 | 56.50 | 5,234 |
| 18 Abr 2024 | 56.225 | -0.21 | -0.36% | 56.90 | 56.90 | 56.10 | 759 |
| 17 Abr 2024 | 56.43 | 1.90 | 3.48% | 55.70 | 56.83 | 55.66 | 2,362 |
| 16 Abr 2024 | 54.5303 | -1.31 | -2.35% | 55.85 | 55.85 | 53.54 | 1,536 |
| 15 Abr 2024 | 55.845 | 0.00 | 0.00% | 55.69 | 55.95 | 54.67 | 1,052 |
| 12 Abr 2024 | 55.845 | -1.69 | -2.94% | 56.69 | 56.74 | 55.845 | 21,011 |
| 11 Abr 2024 | 57.535 | -0.32 | -0.54% | 57.80 | 57.80 | 56.20 | 741 |
| 10 Abr 2024 | 57.85 | -0.59 | -1.01% | 58.48 | 58.48 | 57.35 | 3,619 |
| 09 Abr 2024 | 58.4401 | -0.30 | -0.51% | 58.74 | 59.00 | 58.4401 | 1,783 |
| 08 Abr 2024 | 58.74 | -1.20 | -2.00% | 59.53 | 59.53 | 58.74 | 1,084 |
| 05 Abr 2024 | 59.94 | 0.41 | 0.69% | 59.53 | 59.94 | 58.27 | 2,482 |
| 04 Abr 2024 | 59.53 | 0.89 | 1.51% | 59.0318 | 59.53 | 59.0318 | 566 |
| 03 Abr 2024 | 58.6419 | 1.29 | 2.25% | 57.57 | 58.98 | 57.57 | 3,041 |
| 02 Abr 2024 | 57.35 | 0.50 | 0.88% | 57.24 | 57.35 | 56.05 | 10,197 |
| 01 Abr 2024 | 56.848 | -1.29 | -2.22% | 58.15 | 58.16 | 56.848 | 691 |
| 28 Mar 2024 | 58.14 | 1.25 | 2.20% | 57.46 | 58.14 | 57.46 | 961 |
| 27 Mar 2024 | 56.89 | 0.84 | 1.50% | 56.11 | 56.89 | 55.89 | 20,591 |
| 26 Mar 2024 | 56.0501 | -0.80 | -1.41% | 57.46 | 57.46 | 56.0101 | 2,871 |
| 25 Mar 2024 | 56.85 | -0.09 | -0.16% | 57.68 | 57.68 | 56.85 | 1,509 |
| 22 Mar 2024 | 56.9401 | -1.37 | -2.35% | 58.19 | 58.19 | 56.94 | 592 |
| 21 Mar 2024 | 58.31 | -0.48 | -0.82% | 59.04 | 59.04 | 58.205 | 4,372 |
| 20 Mar 2024 | 58.79 | 1.95 | 3.43% | 57.18 | 58.79 | 57.18 | 535 |
| 19 Mar 2024 | 56.84 | 0.00 | 0.00% | 58.44 | 58.44 | 56.84 | 220 |
| 18 Mar 2024 | 56.84 | -0.42 | -0.73% | 57.55 | 57.55 | 56.7431 | 1,064 |
| 15 Mar 2024 | 57.26 | -0.18 | -0.31% | 57.47 | 57.47 | 56.81 | 7,617 |
| 14 Mar 2024 | 57.44 | -1.94 | -3.27% | 58.87 | 58.87 | 57.40 | 3,265 |
| 13 Mar 2024 | 59.38 | -0.23 | -0.39% | 59.99 | 60.225 | 59.38 | 3,850 |
| 12 Mar 2024 | 59.61 | 0.41 | 0.69% | 59.82 | 60.06 | 59.19 | 4,415 |
| 11 Mar 2024 | 59.20 | 0.63 | 1.08% | 60.75 | 60.75 | 58.92 | 1,485 |
| 08 Mar 2024 | 58.57 | 0.77 | 1.33% | 59.31 | 59.31 | 58.3761 | 4,252 |
| 07 Mar 2024 | 57.80 | 0.75 | 1.31% | 57.26 | 58.85 | 57.26 | 6,120 |
| 06 Mar 2024 | 57.0538 | -1.82 | -3.09% | 58.70 | 58.84 | 57.0538 | 3,209 |
| 05 Mar 2024 | 58.87 | 0.97 | 1.68% | 58.35 | 59.462 | 58.20 | 9,082 |
| 04 Mar 2024 | 57.90 | 0.50 | 0.87% | 57.40 | 57.90 | 56.96 | 4,567 |
| 01 Mar 2024 | 57.40 | 0.24 | 0.42% | 57.62 | 58.155 | 56.42 | 4,457 |
| 29 Feb 2024 | 57.16 | 0.23 | 0.40% | 56.98 | 57.35 | 56.75 | 10,874 |
| 28 Feb 2024 | 56.93 | -1.07 | -1.84% | 56.57 | 57.39 | 56.18 | 53,632 |
| 27 Feb 2024 | 57.9999 | 1.25 | 2.20% | 57.59 | 58.055 | 57.41 | 2,231 |
| 26 Feb 2024 | 56.75 | -1.98 | -3.37% | 58.25 | 58.75 | 56.50 | 10,271 |
| 23 Feb 2024 | 58.7289 | 0.39 | 0.67% | 58.74 | 58.74 | 58.32 | 3,179 |
| 22 Feb 2024 | 58.34 | -0.41 | -0.70% | 59.40 | 59.40 | 58.28 | 2,136 |
| 21 Feb 2024 | 58.75 | -0.02 | -0.03% | 58.90 | 59.3921 | 58.31 | 1,025 |
| 20 Feb 2024 | 58.77 | -0.01 | -0.02% | 59.84 | 60.22 | 58.25 | 6,748 |
