Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
URI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 694.59 | -6.54 | -0.93% | 698.94 | 700.89 | 690.09 | 276,034 |
| 20 May 2024 | 701.13 | 15.34 | 2.24% | 686.53 | 706.81 | 685.95 | 344,109 |
| 17 May 2024 | 685.79 | 4.65 | 0.68% | 689.39 | 689.39 | 679.68 | 362,302 |
| 16 May 2024 | 681.14 | -31.23 | -4.38% | 708.30 | 712.00 | 680.88 | 477,041 |
| 15 May 2024 | 712.37 | 17.90 | 2.58% | 702.80 | 715.335 | 698.35 | 508,789 |
| 14 May 2024 | 694.47 | -2.20 | -0.32% | 701.00 | 703.835 | 689.2401 | 349,793 |
| 13 May 2024 | 696.67 | -1.46 | -0.21% | 703.71 | 712.79 | 696.24 | 395,075 |
| 10 May 2024 | 698.13 | 8.92 | 1.29% | 693.20 | 699.75 | 691.75 | 352,086 |
| 09 May 2024 | 689.21 | 11.37 | 1.68% | 680.00 | 689.32 | 677.335 | 358,318 |
| 08 May 2024 | 677.84 | 3.57 | 0.53% | 665.31 | 678.4626 | 663.2001 | 474,001 |
| 07 May 2024 | 674.27 | -9.07 | -1.33% | 684.28 | 688.8299 | 672.52 | 437,321 |
| 06 May 2024 | 683.34 | 16.68 | 2.50% | 675.00 | 683.34 | 672.0399 | 348,371 |
| 03 May 2024 | 666.66 | 2.09 | 0.31% | 678.35 | 685.89 | 664.325 | 343,057 |
| 02 May 2024 | 664.57 | 10.81 | 1.65% | 663.22 | 669.05 | 646.5961 | 366,464 |
| 01 May 2024 | 653.76 | -14.23 | -2.13% | 664.41 | 672.52 | 649.26 | 585,973 |
| 30 Abr 2024 | 667.99 | -44.70 | -6.27% | 699.64 | 705.60 | 667.19 | 1,081,606 |
| 29 Abr 2024 | 712.69 | 21.89 | 3.17% | 695.17 | 713.59 | 690.21 | 604,239 |
| 26 Abr 2024 | 690.80 | -0.12 | -0.02% | 685.29 | 693.40 | 678.78 | 581,707 |
| 25 Abr 2024 | 690.92 | 35.73 | 5.45% | 664.99 | 694.94 | 643.55 | 1,034,132 |
| 24 Abr 2024 | 655.19 | -6.13 | -0.93% | 664.20 | 672.39 | 648.755 | 638,312 |
| 23 Abr 2024 | 661.32 | 32.02 | 5.09% | 640.94 | 664.54 | 638.48 | 597,755 |
| 22 Abr 2024 | 629.30 | 0.96 | 0.15% | 632.45 | 638.0671 | 621.56 | 767,019 |
| 19 Abr 2024 | 628.34 | -4.54 | -0.72% | 633.76 | 641.64 | 624.01 | 572,536 |
| 18 Abr 2024 | 632.88 | -3.34 | -0.52% | 640.74 | 648.93 | 631.77 | 499,245 |
| 17 Abr 2024 | 636.22 | -19.75 | -3.01% | 652.00 | 658.34 | 632.21 | 899,388 |
| 16 Abr 2024 | 655.97 | -10.77 | -1.62% | 664.89 | 665.50 | 652.60 | 585,190 |
| 15 Abr 2024 | 666.74 | -8.07 | -1.20% | 688.11 | 690.99 | 663.76 | 696,738 |
| 12 Abr 2024 | 674.81 | -10.88 | -1.59% | 674.35 | 685.43 | 668.77 | 594,512 |
| 11 Abr 2024 | 685.69 | 3.56 | 0.52% | 681.45 | 686.90 | 673.175 | 585,171 |
| 10 Abr 2024 | 682.13 | -14.63 | -2.10% | 679.33 | 691.9434 | 675.4363 | 482,728 |
| 09 Abr 2024 | 696.76 | -6.20 | -0.88% | 705.07 | 708.38 | 681.4201 | 380,358 |
| 08 Abr 2024 | 702.96 | -3.91 | -0.55% | 709.55 | 715.04 | 702.62 | 414,334 |
| 05 Abr 2024 | 706.87 | 13.04 | 1.88% | 695.00 | 710.14 | 695.00 | 275,894 |
| 04 Abr 2024 | 693.83 | -12.31 | -1.74% | 715.00 | 717.50 | 692.18 | 347,448 |
| 03 Abr 2024 | 706.14 | 14.35 | 2.07% | 692.59 | 709.68 | 692.00 | 458,891 |
| 02 Abr 2024 | 691.79 | -18.36 | -2.59% | 700.62 | 701.765 | 688.29 | 606,471 |
| 01 Abr 2024 | 710.15 | -10.96 | -1.52% | 721.11 | 722.52 | 709.41 | 338,689 |
| 28 Mar 2024 | 721.11 | 0.96 | 0.13% | 720.44 | 724.95 | 717.17 | 439,405 |
| 27 Mar 2024 | 720.15 | 15.34 | 2.18% | 709.40 | 720.53 | 706.41 | 257,126 |
| 26 Mar 2024 | 704.81 | 0.37 | 0.05% | 706.46 | 712.64 | 703.855 | 440,203 |
| 25 Mar 2024 | 704.44 | -9.83 | -1.38% | 712.00 | 715.99 | 703.84 | 423,831 |
| 22 Mar 2024 | 714.27 | -4.78 | -0.66% | 724.28 | 727.00 | 713.45 | 445,564 |
| 21 Mar 2024 | 719.05 | 9.72 | 1.37% | 717.59 | 729.91 | 713.255 | 591,860 |
| 20 Mar 2024 | 709.33 | 15.71 | 2.26% | 691.51 | 715.3678 | 691.51 | 1,070,618 |
| 19 Mar 2024 | 693.62 | 10.01 | 1.46% | 680.11 | 695.49 | 676.69 | 459,762 |
| 18 Mar 2024 | 683.61 | 8.03 | 1.19% | 680.60 | 686.99 | 673.29 | 357,287 |
| 15 Mar 2024 | 675.58 | 3.10 | 0.46% | 667.30 | 681.665 | 665.001 | 874,349 |
| 14 Mar 2024 | 672.48 | 4.05 | 0.61% | 676.09 | 683.89 | 668.7598 | 736,503 |
| 13 Mar 2024 | 668.43 | -7.06 | -1.05% | 670.41 | 680.00 | 667.33 | 615,596 |
| 12 Mar 2024 | 675.49 | 11.19 | 1.68% | 670.86 | 678.3382 | 662.15 | 393,739 |
| 11 Mar 2024 | 664.30 | -11.84 | -1.75% | 670.00 | 670.00 | 650.01 | 553,153 |
| 08 Mar 2024 | 676.14 | -3.14 | -0.46% | 681.93 | 692.31 | 674.41 | 468,447 |
| 07 Mar 2024 | 679.28 | 2.47 | 0.36% | 683.86 | 686.55 | 670.455 | 454,544 |
| 06 Mar 2024 | 676.81 | -2.56 | -0.38% | 688.50 | 689.085 | 673.25 | 452,542 |
| 05 Mar 2024 | 679.37 | -32.94 | -4.62% | 700.00 | 704.7625 | 673.56 | 810,702 |
| 04 Mar 2024 | 712.31 | 11.72 | 1.67% | 708.88 | 732.3699 | 705.50 | 555,728 |
| 01 Mar 2024 | 700.59 | 7.32 | 1.06% | 693.45 | 702.68 | 690.83 | 365,981 |
| 29 Feb 2024 | 693.27 | 7.08 | 1.03% | 691.99 | 695.42 | 684.6742 | 618,318 |
| 28 Feb 2024 | 686.19 | 9.71 | 1.44% | 674.34 | 688.6808 | 671.20 | 462,098 |
| 27 Feb 2024 | 676.48 | 5.69 | 0.85% | 676.00 | 683.84 | 672.66 | 485,305 |
| 26 Feb 2024 | 670.79 | 12.56 | 1.91% | 659.35 | 674.66 | 659.00 | 493,301 |
| 23 Feb 2024 | 658.23 | -0.57 | -0.09% | 663.00 | 665.44 | 658.00 | 373,439 |
| 22 Feb 2024 | 658.80 | 13.91 | 2.16% | 656.06 | 663.155 | 652.975 | 369,278 |
