Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
UZU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 48.00 | 0.40 | 0.84% | 48.20 | 48.20 | 48.00 | 75 |
| 25 Jul 2024 | 47.60 | 0.40 | 0.85% | 48.40 | 48.40 | 47.60 | 130 |
| 24 Jul 2024 | 47.20 | -0.20 | -0.42% | 46.60 | 47.60 | 46.60 | 236 |
| 23 Jul 2024 | 47.40 | -0.80 | -1.66% | 47.40 | 48.20 | 47.20 | 162 |
| 22 Jul 2024 | 48.20 | 0.40 | 0.84% | 48.20 | 48.20 | 48.20 | 70 |
| 19 Jul 2024 | 47.80 | -1.80 | -3.63% | 48.80 | 49.60 | 46.00 | 1,610 |
| 18 Jul 2024 | 49.60 | 0.60 | 1.22% | 49.60 | 49.60 | 49.60 | 220 |
| 17 Jul 2024 | 49.00 | -0.60 | -1.21% | 50.00 | 50.00 | 49.00 | 51 |
| 16 Jul 2024 | 49.60 | 0.40 | 0.81% | 50.00 | 50.00 | 49.20 | 435 |
| 15 Jul 2024 | 49.20 | -1.80 | -3.53% | 50.00 | 50.00 | 49.20 | 55 |
| 12 Jul 2024 | 51.00 | 0.50 | 0.99% | 49.60 | 51.00 | 49.60 | 420 |
| 11 Jul 2024 | 50.50 | 0.00 | 0.00% | 50.50 | 50.50 | 50.50 | 0.00 |
| 10 Jul 2024 | 50.50 | 0.50 | 1.00% | 50.50 | 50.50 | 50.50 | 80 |
| 09 Jul 2024 | 50.00 | -0.50 | -0.99% | 50.50 | 50.50 | 49.60 | 14 |
| 08 Jul 2024 | 50.50 | 0.00 | 0.00% | 50.50 | 50.50 | 49.40 | 30 |
| 05 Jul 2024 | 50.50 | -1.00 | -1.94% | 49.40 | 50.50 | 49.40 | 240 |
| 04 Jul 2024 | 51.50 | 1.50 | 3.00% | 50.50 | 51.50 | 49.80 | 643 |
| 03 Jul 2024 | 50.00 | 0.60 | 1.21% | 50.50 | 50.50 | 50.00 | 260 |
| 02 Jul 2024 | 49.40 | -1.10 | -2.18% | 49.40 | 49.40 | 49.40 | 1 |
| 01 Jul 2024 | 50.50 | 0.90 | 1.81% | 50.50 | 51.50 | 50.50 | 305 |
| 28 Jun 2024 | 49.60 | -0.40 | -0.80% | 49.80 | 50.00 | 49.60 | 446 |
| 27 Jun 2024 | 50.00 | 0.00 | 0.00% | 51.00 | 51.00 | 49.00 | 770 |
| 26 Jun 2024 | 50.00 | -3.00 | -5.66% | 52.00 | 52.00 | 50.00 | 1,033 |
| 25 Jun 2024 | 53.00 | 0.50 | 0.95% | 53.00 | 54.00 | 53.00 | 74 |
| 24 Jun 2024 | 52.50 | -1.00 | -1.87% | 53.00 | 54.00 | 52.50 | 64 |
| 21 Jun 2024 | 53.50 | 2.00 | 3.88% | 52.00 | 55.50 | 52.00 | 640 |
| 20 Jun 2024 | 51.50 | 0.00 | 0.00% | 51.50 | 51.50 | 51.50 | 165 |
| 19 Jun 2024 | 51.50 | -0.50 | -0.96% | 50.50 | 52.50 | 50.50 | 275 |
| 18 Jun 2024 | 52.00 | 0.50 | 0.97% | 50.50 | 52.00 | 50.50 | 578 |
| 17 Jun 2024 | 51.50 | 0.50 | 0.98% | 51.00 | 51.50 | 51.00 | 77 |
| 14 Jun 2024 | 51.00 | 0.00 | 0.00% | 50.00 | 51.00 | 50.00 | 190 |
| 13 Jun 2024 | 51.00 | 0.00 | 0.00% | 50.00 | 51.00 | 50.00 | 21 |
| 12 Jun 2024 | 51.00 | 1.20 | 2.41% | 51.00 | 51.00 | 51.00 | 11 |
| 11 Jun 2024 | 49.80 | 2.60 | 5.51% | 50.00 | 50.00 | 49.80 | 29 |
| 10 Jun 2024 | 47.20 | -4.30 | -8.35% | 51.00 | 51.00 | 47.20 | 532 |
| 07 Jun 2024 | 51.50 | 0.00 | 0.00% | 51.50 | 51.50 | 51.50 | 1 |
| 06 Jun 2024 | 51.50 | 1.00 | 1.98% | 51.50 | 51.50 | 51.50 | 200 |
| 05 Jun 2024 | 50.50 | 0.00 | 0.00% | 50.50 | 50.50 | 50.50 | 0.00 |
| 04 Jun 2024 | 50.50 | -1.00 | -1.94% | 50.50 | 50.50 | 50.50 | 1 |
| 03 Jun 2024 | 51.50 | 0.50 | 0.98% | 51.00 | 51.50 | 49.00 | 226 |
| 31 May 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 51.00 | 390 |
| 30 May 2024 | 51.00 | 0.50 | 0.99% | 49.60 | 51.00 | 49.60 | 110 |
| 29 May 2024 | 50.50 | 0.50 | 1.00% | 49.20 | 50.50 | 49.20 | 960 |
| 28 May 2024 | 50.00 | 0.80 | 1.63% | 49.20 | 50.00 | 49.20 | 126 |
| 27 May 2024 | 49.20 | 1.00 | 2.07% | 49.20 | 49.20 | 49.20 | 71 |
| 24 May 2024 | 48.20 | -1.40 | -2.82% | 47.00 | 48.80 | 47.00 | 130 |
| 23 May 2024 | 49.60 | 0.00 | 0.00% | 48.60 | 49.60 | 48.60 | 44 |
| 22 May 2024 | 49.60 | 0.20 | 0.40% | 49.40 | 49.60 | 49.40 | 1,068 |
| 21 May 2024 | 49.40 | -1.60 | -3.14% | 49.80 | 49.80 | 49.40 | 337 |
| 20 May 2024 | 51.00 | 1.00 | 2.00% | 51.00 | 51.00 | 51.00 | 2 |
| 17 May 2024 | 50.00 | -0.50 | -0.99% | 50.50 | 50.50 | 49.80 | 530 |
| 16 May 2024 | 50.50 | -1.00 | -1.94% | 49.60 | 50.50 | 49.40 | 171 |
| 15 May 2024 | 51.50 | 1.50 | 3.00% | 51.50 | 51.50 | 50.00 | 275 |
| 14 May 2024 | 50.00 | -0.50 | -0.99% | 50.00 | 50.00 | 50.00 | 170 |
| 13 May 2024 | 50.50 | 0.50 | 1.00% | 49.60 | 50.50 | 49.60 | 330 |
| 10 May 2024 | 50.00 | -1.00 | -1.96% | 50.00 | 51.00 | 50.00 | 133 |
| 09 May 2024 | 51.00 | 0.00 | 0.00% | 50.00 | 51.00 | 50.00 | 62 |
| 08 May 2024 | 51.00 | 1.00 | 2.00% | 50.00 | 51.00 | 50.00 | 456 |
| 07 May 2024 | 50.00 | -0.50 | -0.99% | 50.50 | 50.50 | 49.20 | 367 |
| 06 May 2024 | 50.50 | 0.70 | 1.41% | 49.60 | 50.50 | 49.60 | 316 |
| 03 May 2024 | 49.80 | -0.20 | -0.40% | 49.60 | 49.80 | 49.00 | 333 |
| 02 May 2024 | 50.00 | 1.80 | 3.73% | 50.00 | 50.00 | 50.00 | 1 |
| 30 Abr 2024 | 48.20 | -0.60 | -1.23% | 49.40 | 49.40 | 48.20 | 295 |
| 29 Abr 2024 | 48.80 | -0.60 | -1.21% | 50.00 | 50.00 | 48.80 | 91 |
