Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
UVV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 42.70 | -0.80 | -1.84% | 42.64 | 42.70 | 42.48 | 170 |
| 13 Jun 2024 | 43.50 | -0.28 | -0.64% | 43.32 | 43.50 | 43.32 | 106 |
| 12 Jun 2024 | 43.78 | 0.22 | 0.51% | 43.68 | 43.98 | 43.68 | 147 |
| 11 Jun 2024 | 43.56 | -0.44 | -1.00% | 43.86 | 43.86 | 43.52 | 179 |
| 10 Jun 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 44.00 | 0.00 |
| 07 Jun 2024 | 44.00 | 0.44 | 1.01% | 43.30 | 44.00 | 43.28 | 2,335 |
| 06 Jun 2024 | 43.56 | 0.02 | 0.05% | 43.56 | 43.56 | 43.56 | 100 |
| 05 Jun 2024 | 43.54 | 0.16 | 0.37% | 43.42 | 43.54 | 43.28 | 312 |
| 04 Jun 2024 | 43.38 | 0.10 | 0.23% | 43.48 | 43.58 | 43.18 | 303 |
| 03 Jun 2024 | 43.28 | -0.32 | -0.73% | 44.38 | 44.38 | 43.28 | 75 |
| 31 May 2024 | 43.60 | -0.10 | -0.23% | 43.74 | 43.84 | 43.56 | 384 |
| 30 May 2024 | 43.70 | 0.10 | 0.23% | 43.18 | 43.70 | 43.16 | 1,179 |
| 29 May 2024 | 43.60 | 0.42 | 0.97% | 43.60 | 43.60 | 43.60 | 200 |
| 28 May 2024 | 43.18 | 0.64 | 1.50% | 42.48 | 43.24 | 42.48 | 429 |
| 27 May 2024 | 42.54 | 0.04 | 0.09% | 42.50 | 42.54 | 42.26 | 233 |
| 24 May 2024 | 42.50 | -0.54 | -1.25% | 43.10 | 44.18 | 42.50 | 766 |
| 23 May 2024 | 43.04 | -6.62 | -13.33% | 49.34 | 49.34 | 42.76 | 2,366 |
| 22 May 2024 | 49.66 | 0.00 | 0.00% | 49.66 | 49.66 | 49.66 | 0.00 |
| 21 May 2024 | 49.66 | 0.00 | 0.00% | 49.66 | 49.66 | 49.66 | 0.00 |
| 20 May 2024 | 49.66 | 0.00 | 0.00% | 49.66 | 49.66 | 49.66 | 100 |
| 17 May 2024 | 49.66 | 0.44 | 0.89% | 49.64 | 50.60 | 49.64 | 590 |
| 16 May 2024 | 49.22 | -0.74 | -1.48% | 49.24 | 49.38 | 49.22 | 153 |
| 15 May 2024 | 49.96 | -0.02 | -0.04% | 49.96 | 49.96 | 49.96 | 3 |
| 14 May 2024 | 49.98 | -0.12 | -0.24% | 49.90 | 50.00 | 49.90 | 34 |
| 13 May 2024 | 50.10 | -0.30 | -0.60% | 50.10 | 50.10 | 50.10 | 66 |
| 10 May 2024 | 50.40 | 0.68 | 1.37% | 50.10 | 50.40 | 50.10 | 111 |
| 09 May 2024 | 49.72 | 0.04 | 0.08% | 49.72 | 49.72 | 49.72 | 2 |
| 08 May 2024 | 49.68 | 0.00 | 0.00% | 49.68 | 49.68 | 49.68 | 0.00 |
| 07 May 2024 | 49.68 | 0.18 | 0.36% | 49.56 | 49.68 | 49.56 | 54 |
| 06 May 2024 | 49.50 | 0.04 | 0.08% | 49.70 | 49.80 | 49.50 | 69 |
| 03 May 2024 | 49.46 | 0.00 | 0.00% | 49.46 | 49.46 | 49.46 | 0.00 |
| 02 May 2024 | 49.46 | 1.56 | 3.26% | 48.74 | 49.46 | 48.74 | 145 |
| 30 Abr 2024 | 47.90 | 0.54 | 1.14% | 47.90 | 47.90 | 47.90 | 20 |
| 29 Abr 2024 | 47.36 | -0.40 | -0.84% | 47.54 | 47.54 | 47.36 | 60 |
| 26 Abr 2024 | 47.76 | -0.22 | -0.46% | 47.94 | 47.94 | 47.76 | 46 |
| 25 Abr 2024 | 47.98 | -0.54 | -1.11% | 47.98 | 47.98 | 47.98 | 12 |
| 24 Abr 2024 | 48.52 | 0.00 | 0.00% | 48.52 | 48.52 | 48.52 | 0.00 |
| 23 Abr 2024 | 48.52 | 0.16 | 0.33% | 47.38 | 48.72 | 47.38 | 334 |
| 22 Abr 2024 | 48.36 | 1.06 | 2.24% | 48.32 | 48.36 | 48.32 | 32 |
| 19 Abr 2024 | 47.30 | -0.34 | -0.71% | 47.42 | 47.44 | 47.30 | 40 |
| 18 Abr 2024 | 47.64 | 0.84 | 1.79% | 46.24 | 47.64 | 46.24 | 297 |
| 17 Abr 2024 | 46.80 | 0.00 | 0.00% | 46.80 | 46.80 | 46.80 | 0.00 |
| 16 Abr 2024 | 46.80 | 0.18 | 0.39% | 46.60 | 46.80 | 46.54 | 130 |
| 15 Abr 2024 | 46.62 | 0.72 | 1.57% | 45.82 | 46.62 | 45.82 | 80 |
| 12 Abr 2024 | 45.90 | 0.16 | 0.35% | 45.74 | 45.90 | 45.74 | 30 |
| 11 Abr 2024 | 45.74 | 0.74 | 1.64% | 45.34 | 45.74 | 45.34 | 22 |
| 10 Abr 2024 | 45.00 | -1.50 | -3.23% | 45.82 | 45.82 | 45.00 | 294 |
| 09 Abr 2024 | 46.50 | 0.50 | 1.09% | 46.50 | 46.50 | 46.50 | 12 |
| 08 Abr 2024 | 46.00 | 1.68 | 3.79% | 44.28 | 46.00 | 44.28 | 19 |
| 05 Abr 2024 | 44.32 | -2.10 | -4.52% | 44.80 | 44.90 | 44.32 | 570 |
| 04 Abr 2024 | 46.42 | 0.02 | 0.04% | 46.36 | 46.42 | 46.36 | 21 |
| 03 Abr 2024 | 46.40 | -0.96 | -2.03% | 47.12 | 47.12 | 46.40 | 640 |
| 02 Abr 2024 | 47.36 | -0.94 | -1.95% | 47.58 | 47.58 | 47.22 | 324 |
| 28 Mar 2024 | 48.30 | 0.85 | 1.79% | 47.50 | 48.30 | 47.50 | 187 |
| 27 Mar 2024 | 47.45 | 1.15 | 2.48% | 47.45 | 47.45 | 47.45 | 10 |
| 26 Mar 2024 | 46.30 | -0.30 | -0.64% | 46.30 | 46.30 | 46.30 | 80 |
| 25 Mar 2024 | 46.60 | -0.45 | -0.96% | 46.85 | 47.20 | 46.60 | 273 |
| 22 Mar 2024 | 47.05 | -0.55 | -1.16% | 47.10 | 47.10 | 47.05 | 485 |
| 21 Mar 2024 | 47.60 | 0.80 | 1.71% | 47.60 | 47.60 | 47.60 | 88 |
| 20 Mar 2024 | 46.80 | -0.10 | -0.21% | 47.00 | 47.00 | 46.80 | 79 |
| 19 Mar 2024 | 46.90 | 0.25 | 0.54% | 46.65 | 46.90 | 46.65 | 13 |
