UZF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 May 2024 | 21.47 | -0.17 | -0.79% | 21.30 | 21.56 | 21.14 | 125,609 |
29 May 2024 | 21.64 | -0.06 | -0.28% | 21.10 | 21.70 | 21.10 | 116,236 |
28 May 2024 | 21.70 | 3.39 | 18.51% | 23.03 | 23.70 | 21.46 | 366,130 |
24 May 2024 | 18.31 | 0.07 | 0.38% | 18.38 | 18.43 | 18.2009 | 10,958 |
23 May 2024 | 18.24 | -0.56 | -2.98% | 18.71 | 18.71 | 18.09 | 32,930 |
22 May 2024 | 18.80 | -0.10 | -0.53% | 18.85 | 18.8825 | 18.66 | 9,113 |
21 May 2024 | 18.90 | -0.03 | -0.18% | 18.90 | 18.96 | 18.75 | 15,607 |
20 May 2024 | 18.9341 | -0.05 | -0.24% | 18.89 | 18.95 | 18.7596 | 16,512 |
17 May 2024 | 18.98 | 0.06 | 0.32% | 18.80 | 18.98 | 18.7215 | 18,354 |
16 May 2024 | 18.92 | -0.25 | -1.30% | 19.00 | 19.00 | 18.77 | 27,920 |
15 May 2024 | 19.17 | 0.14 | 0.74% | 19.10 | 19.19 | 18.99 | 22,312 |
14 May 2024 | 19.03 | 0.21 | 1.12% | 18.99 | 19.07 | 18.67 | 36,667 |
13 May 2024 | 18.82 | 0.40 | 2.17% | 18.50 | 18.86 | 18.50 | 23,649 |
10 May 2024 | 18.42 | 0.40 | 2.22% | 18.14 | 18.43 | 17.80 | 51,163 |
09 May 2024 | 18.02 | 0.59 | 3.38% | 17.37 | 18.4372 | 17.37 | 117,082 |
08 May 2024 | 17.43 | -0.85 | -4.65% | 18.26 | 18.26 | 17.25 | 52,220 |
07 May 2024 | 18.28 | -0.05 | -0.25% | 18.31 | 18.3154 | 18.07 | 22,046 |
06 May 2024 | 18.325 | 0.07 | 0.41% | 18.27 | 18.325 | 18.18 | 17,530 |
03 May 2024 | 18.2504 | 0.40 | 2.24% | 17.91 | 18.2504 | 17.88 | 9,875 |
02 May 2024 | 17.85 | 0.20 | 1.13% | 17.79 | 17.85 | 17.6501 | 12,274 |
01 May 2024 | 17.65 | 0.00 | 0.00% | 17.61 | 17.79 | 17.535 | 11,657 |
30 Abr 2024 | 17.65 | 0.00 | 0.00% | 17.65 | 17.65 | 17.4459 | 11,477 |
29 Abr 2024 | 17.65 | 0.08 | 0.46% | 17.57 | 17.70 | 17.4841 | 17,150 |
26 Abr 2024 | 17.57 | 0.12 | 0.69% | 17.47 | 17.63 | 17.34 | 17,561 |
25 Abr 2024 | 17.45 | -0.37 | -2.08% | 17.54 | 17.6899 | 17.29 | 29,194 |
24 Abr 2024 | 17.82 | -0.22 | -1.22% | 18.06 | 18.06 | 17.76 | 13,570 |
23 Abr 2024 | 18.04 | 0.29 | 1.63% | 17.75 | 18.08 | 17.74 | 20,148 |
22 Abr 2024 | 17.75 | -0.07 | -0.39% | 17.73 | 17.95 | 17.72 | 25,389 |
19 Abr 2024 | 17.82 | 0.01 | 0.06% | 17.91 | 17.94 | 17.70 | 11,576 |
18 Abr 2024 | 17.81 | -0.13 | -0.72% | 17.87 | 18.05 | 17.66 | 16,985 |
17 Abr 2024 | 17.94 | 0.14 | 0.79% | 18.00 | 18.05 | 17.83 | 15,579 |
16 Abr 2024 | 17.80 | 0.10 | 0.56% | 17.70 | 18.07 | 17.66 | 24,723 |
15 Abr 2024 | 17.70 | -0.20 | -1.12% | 18.03 | 18.03 | 17.57 | 51,153 |
12 Abr 2024 | 17.90 | -0.06 | -0.33% | 18.00 | 18.34 | 17.8501 | 88,595 |
11 Abr 2024 | 17.96 | -0.31 | -1.70% | 18.27 | 18.27 | 17.83 | 163,825 |
10 Abr 2024 | 18.27 | 0.20 | 1.11% | 17.88 | 18.27 | 17.8001 | 29,179 |
09 Abr 2024 | 18.07 | 0.07 | 0.39% | 18.12 | 18.13 | 17.9901 | 181,009 |
08 Abr 2024 | 18.00 | -0.05 | -0.28% | 18.15 | 18.15 | 17.9406 | 17,141 |
05 Abr 2024 | 18.05 | 0.02 | 0.11% | 18.05 | 18.20 | 18.00 | 25,827 |
04 Abr 2024 | 18.03 | -0.03 | -0.17% | 18.19 | 18.47 | 18.01 | 39,456 |
03 Abr 2024 | 18.06 | 0.06 | 0.33% | 17.87 | 18.335 | 17.84 | 40,681 |
02 Abr 2024 | 18.00 | -0.19 | -1.04% | 18.07 | 18.30 | 17.85 | 38,162 |
01 Abr 2024 | 18.1895 | 0.09 | 0.49% | 18.28 | 18.60 | 18.065 | 103,593 |
28 Mar 2024 | 18.10 | -0.30 | -1.63% | 18.30 | 18.60 | 18.10 | 140,237 |
27 Mar 2024 | 18.40 | -0.10 | -0.54% | 18.56 | 18.675 | 18.20 | 55,875 |
26 Mar 2024 | 18.50 | 0.02 | 0.11% | 18.47 | 18.57 | 18.37 | 16,448 |
25 Mar 2024 | 18.48 | 0.04 | 0.22% | 18.48 | 18.64 | 18.35 | 21,031 |
22 Mar 2024 | 18.44 | -0.39 | -2.07% | 18.90 | 18.95 | 18.31 | 31,504 |
21 Mar 2024 | 18.83 | 0.32 | 1.76% | 18.51 | 19.00 | 18.49 | 24,115 |
20 Mar 2024 | 18.505 | 0.06 | 0.35% | 18.54 | 18.70 | 18.47 | 16,948 |
19 Mar 2024 | 18.44 | -0.10 | -0.54% | 18.63 | 18.68 | 18.44 | 30,889 |
18 Mar 2024 | 18.54 | -0.26 | -1.38% | 18.79 | 18.8575 | 18.46 | 20,163 |
15 Mar 2024 | 18.80 | 0.13 | 0.70% | 18.66 | 18.80 | 18.59 | 28,660 |
14 Mar 2024 | 18.67 | -0.02 | -0.11% | 18.75 | 18.75 | 18.47 | 13,663 |
13 Mar 2024 | 18.69 | 0.23 | 1.25% | 18.50 | 18.735 | 18.50 | 20,363 |
12 Mar 2024 | 18.46 | 0.15 | 0.82% | 18.48 | 18.60 | 18.14 | 14,237 |
11 Mar 2024 | 18.31 | -0.29 | -1.56% | 18.50 | 18.65 | 18.31 | 15,184 |
08 Mar 2024 | 18.60 | -0.10 | -0.53% | 18.74 | 18.74 | 18.56 | 16,504 |
07 Mar 2024 | 18.70 | 0.09 | 0.48% | 18.65 | 18.70 | 18.53 | 22,857 |
06 Mar 2024 | 18.61 | 0.04 | 0.22% | 18.70 | 18.706 | 18.51 | 20,730 |
05 Mar 2024 | 18.57 | 0.20 | 1.09% | 18.46 | 18.57 | 18.25 | 12,218 |
04 Mar 2024 | 18.37 | -0.37 | -1.97% | 18.58 | 18.70 | 18.18 | 23,797 |