Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
UR3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 662.60 | -5.00 | -0.75% | 663.00 | 678.80 | 662.60 | 40 |
| 18 Jul 2024 | 667.60 | 2.60 | 0.39% | 666.00 | 694.80 | 654.60 | 165 |
| 17 Jul 2024 | 665.00 | -15.00 | -2.21% | 677.60 | 684.00 | 658.80 | 157 |
| 16 Jul 2024 | 680.00 | 29.20 | 4.49% | 653.80 | 680.00 | 645.80 | 77 |
| 15 Jul 2024 | 650.80 | 23.60 | 3.76% | 629.40 | 652.20 | 629.40 | 110 |
| 12 Jul 2024 | 627.20 | 13.60 | 2.22% | 616.80 | 632.00 | 616.80 | 25 |
| 11 Jul 2024 | 613.60 | 17.80 | 2.99% | 591.20 | 619.60 | 591.20 | 150 |
| 10 Jul 2024 | 595.80 | 14.80 | 2.55% | 580.20 | 597.60 | 573.80 | 135 |
| 09 Jul 2024 | 581.00 | -7.00 | -1.19% | 586.20 | 593.40 | 581.00 | 37 |
| 08 Jul 2024 | 588.00 | 2.00 | 0.34% | 580.80 | 590.80 | 580.80 | 39 |
| 05 Jul 2024 | 586.00 | -24.60 | -4.03% | 609.80 | 609.80 | 585.00 | 72 |
| 04 Jul 2024 | 610.60 | 2.20 | 0.36% | 609.60 | 610.60 | 607.20 | 24 |
| 03 Jul 2024 | 608.40 | 12.60 | 2.11% | 597.60 | 608.40 | 597.20 | 61 |
| 02 Jul 2024 | 595.80 | -1.00 | -0.17% | 593.20 | 601.20 | 593.00 | 64 |
| 01 Jul 2024 | 596.80 | -2.20 | -0.37% | 606.00 | 606.60 | 591.80 | 88 |
| 28 Jun 2024 | 599.00 | 19.40 | 3.35% | 578.60 | 608.00 | 578.60 | 43 |
| 27 Jun 2024 | 579.60 | -8.40 | -1.43% | 584.80 | 591.20 | 579.60 | 54 |
| 26 Jun 2024 | 588.00 | -9.20 | -1.54% | 602.00 | 604.20 | 585.60 | 175 |
| 25 Jun 2024 | 597.20 | -7.00 | -1.16% | 598.80 | 606.40 | 590.80 | 73 |
| 24 Jun 2024 | 604.20 | 9.40 | 1.58% | 602.00 | 604.20 | 595.80 | 21 |
| 21 Jun 2024 | 594.80 | -0.20 | -0.03% | 592.80 | 601.20 | 592.00 | 45 |
| 20 Jun 2024 | 595.00 | -7.40 | -1.23% | 603.80 | 610.00 | 595.00 | 265 |
| 19 Jun 2024 | 602.40 | 4.60 | 0.77% | 596.40 | 602.40 | 596.40 | 45 |
| 18 Jun 2024 | 597.80 | 21.40 | 3.71% | 573.40 | 597.80 | 573.40 | 87 |
| 17 Jun 2024 | 576.40 | 1.60 | 0.28% | 579.60 | 579.60 | 571.80 | 71 |
| 14 Jun 2024 | 574.80 | -5.40 | -0.93% | 581.40 | 586.20 | 559.20 | 200 |
| 13 Jun 2024 | 580.20 | 0.20 | 0.03% | 577.20 | 582.80 | 573.00 | 85 |
| 12 Jun 2024 | 580.00 | -2.60 | -0.45% | 580.20 | 615.80 | 580.00 | 185 |
| 11 Jun 2024 | 582.60 | -16.00 | -2.67% | 602.20 | 602.20 | 582.60 | 124 |
| 10 Jun 2024 | 598.60 | 1.60 | 0.27% | 594.80 | 606.20 | 590.20 | 304 |
| 07 Jun 2024 | 597.00 | 14.80 | 2.54% | 581.00 | 599.60 | 581.00 | 108 |
| 06 Jun 2024 | 582.20 | -6.60 | -1.12% | 592.20 | 595.00 | 582.20 | 49 |
| 05 Jun 2024 | 588.80 | 13.80 | 2.40% | 585.00 | 588.80 | 571.80 | 89 |
| 04 Jun 2024 | 575.00 | -9.60 | -1.64% | 580.20 | 582.40 | 570.80 | 106 |
| 03 Jun 2024 | 584.60 | -21.40 | -3.53% | 613.60 | 621.20 | 576.40 | 155 |
| 31 May 2024 | 606.00 | -3.80 | -0.62% | 609.00 | 612.80 | 598.40 | 82 |
| 30 May 2024 | 609.80 | 8.80 | 1.46% | 588.20 | 609.80 | 582.00 | 210 |
| 29 May 2024 | 601.00 | -8.00 | -1.31% | 614.40 | 617.00 | 598.80 | 108 |
| 28 May 2024 | 609.00 | -8.60 | -1.39% | 623.20 | 623.20 | 609.00 | 41 |
| 27 May 2024 | 617.60 | -4.00 | -0.64% | 620.00 | 620.00 | 616.60 | 14 |
| 24 May 2024 | 621.60 | 7.60 | 1.24% | 618.00 | 621.60 | 616.20 | 7 |
| 23 May 2024 | 614.00 | -17.80 | -2.82% | 627.40 | 635.40 | 614.00 | 83 |
| 22 May 2024 | 631.80 | -7.20 | -1.13% | 639.00 | 639.80 | 629.40 | 88 |
| 21 May 2024 | 639.00 | -11.40 | -1.75% | 645.00 | 648.00 | 638.80 | 43 |
| 20 May 2024 | 650.40 | 22.40 | 3.57% | 634.60 | 651.80 | 634.60 | 14 |
| 17 May 2024 | 628.00 | -2.40 | -0.38% | 624.40 | 628.00 | 624.40 | 3 |
| 16 May 2024 | 630.40 | -23.00 | -3.52% | 659.60 | 660.00 | 630.00 | 31 |
| 15 May 2024 | 653.40 | 11.80 | 1.84% | 645.00 | 654.00 | 645.00 | 30 |
| 14 May 2024 | 641.60 | -11.00 | -1.69% | 650.00 | 650.00 | 640.00 | 98 |
| 13 May 2024 | 652.60 | 8.80 | 1.37% | 652.40 | 660.40 | 650.40 | 85 |
| 10 May 2024 | 643.80 | 8.40 | 1.32% | 645.60 | 647.60 | 643.80 | 8 |
| 09 May 2024 | 635.40 | 4.00 | 0.63% | 627.00 | 635.40 | 627.00 | 8 |
| 08 May 2024 | 631.40 | -2.20 | -0.35% | 632.00 | 632.00 | 624.20 | 22 |
| 07 May 2024 | 633.60 | 0.80 | 0.13% | 637.60 | 638.00 | 629.80 | 120 |
| 06 May 2024 | 632.80 | 12.20 | 1.97% | 623.80 | 632.80 | 623.40 | 245 |
| 03 May 2024 | 620.60 | 4.60 | 0.75% | 626.80 | 633.80 | 620.60 | 15 |
| 02 May 2024 | 616.00 | -12.80 | -2.04% | 613.00 | 621.40 | 606.80 | 138 |
| 30 Abr 2024 | 628.80 | -34.20 | -5.16% | 666.80 | 666.80 | 628.80 | 129 |
| 29 Abr 2024 | 663.00 | 17.00 | 2.63% | 649.80 | 665.00 | 642.00 | 181 |
| 26 Abr 2024 | 646.00 | 2.20 | 0.34% | 649.40 | 649.40 | 637.40 | 12 |
| 25 Abr 2024 | 643.80 | 31.00 | 5.06% | 625.40 | 643.80 | 612.80 | 63 |
| 24 Abr 2024 | 612.80 | -7.20 | -1.16% | 622.20 | 628.20 | 612.80 | 89 |
| 23 Abr 2024 | 620.00 | 30.80 | 5.23% | 594.80 | 620.00 | 593.00 | 82 |
