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.
UMI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 32.34 | 0.33 | 1.03% | 32.24 | 32.34 | 32.24 | 2,900 |
| 08 May 2024 | 32.01 | 0.01 | 0.03% | 31.99 | 32.02 | 31.99 | 800 |
| 07 May 2024 | 32.00 | 0.12 | 0.38% | 32.00 | 32.00 | 32.00 | 0 |
| 06 May 2024 | 31.88 | 0.34 | 1.08% | 31.88 | 31.88 | 31.88 | 0 |
| 03 May 2024 | 31.54 | 0.30 | 0.96% | 31.54 | 31.54 | 31.54 | 100 |
| 02 May 2024 | 31.24 | 0.19 | 0.61% | 31.24 | 31.24 | 31.24 | 0 |
| 01 May 2024 | 31.05 | 0.04 | 0.13% | 30.95 | 31.05 | 30.95 | 200 |
| 30 Abr 2024 | 31.01 | -0.44 | -1.40% | 31.06 | 31.06 | 31.01 | 128 |
| 29 Abr 2024 | 31.45 | 0.20 | 0.64% | 31.45 | 31.45 | 31.45 | 0 |
| 26 Abr 2024 | 31.25 | 0.04 | 0.13% | 31.25 | 31.25 | 31.25 | 0 |
| 25 Abr 2024 | 31.21 | -0.24 | -0.76% | 31.21 | 31.21 | 31.21 | 7 |
| 24 Abr 2024 | 31.45 | 0.12 | 0.38% | 31.45 | 31.45 | 31.45 | 0 |
| 23 Abr 2024 | 31.33 | 0.26 | 0.84% | 31.37 | 31.37 | 31.33 | 162 |
| 22 Abr 2024 | 31.07 | 0.28 | 0.91% | 31.07 | 31.07 | 31.07 | 0 |
| 19 Abr 2024 | 30.79 | 0.27 | 0.88% | 30.79 | 30.79 | 30.79 | 100 |
| 18 Abr 2024 | 30.52 | 0.00 | 0.00% | 30.52 | 30.52 | 30.52 | 0 |
| 17 Abr 2024 | 30.52 | -0.11 | -0.36% | 30.52 | 30.52 | 30.52 | 0 |
| 16 Abr 2024 | 30.63 | -0.17 | -0.55% | 30.50 | 30.63 | 30.50 | 304 |
| 15 Abr 2024 | 30.80 | -0.26 | -0.84% | 30.75 | 30.80 | 30.75 | 100 |
| 12 Abr 2024 | 31.06 | -0.46 | -1.46% | 31.13 | 31.13 | 31.03 | 1,800 |
| 11 Abr 2024 | 31.52 | -0.08 | -0.25% | 31.52 | 31.52 | 31.52 | 0 |
| 10 Abr 2024 | 31.60 | -0.65 | -2.02% | 31.53 | 31.60 | 31.53 | 523 |
| 09 Abr 2024 | 32.25 | 0.01 | 0.03% | 32.25 | 32.25 | 32.25 | 0 |
| 08 Abr 2024 | 32.24 | 0.16 | 0.50% | 32.24 | 32.24 | 32.24 | 0 |
| 05 Abr 2024 | 32.08 | 0.16 | 0.50% | 32.08 | 32.08 | 32.08 | 0 |
| 04 Abr 2024 | 31.92 | -0.28 | -0.87% | 32.18 | 32.18 | 31.92 | 700 |
| 03 Abr 2024 | 32.20 | 0.11 | 0.34% | 32.24 | 32.24 | 32.15 | 317 |
| 02 Abr 2024 | 32.09 | -0.34 | -1.05% | 32.09 | 32.09 | 32.09 | 0 |
| 01 Abr 2024 | 32.43 | -0.23 | -0.70% | 32.43 | 32.43 | 32.43 | 201 |
| 28 Mar 2024 | 32.66 | 0.25 | 0.77% | 32.70 | 32.70 | 32.63 | 363 |
| 27 Mar 2024 | 32.41 | 0.53 | 1.66% | 32.41 | 32.41 | 32.41 | 0 |
| 26 Mar 2024 | 31.88 | -0.06 | -0.19% | 31.88 | 31.88 | 31.88 | 112 |
| 25 Mar 2024 | 31.94 | 0.01 | 0.03% | 31.94 | 31.94 | 31.94 | 0 |
| 22 Mar 2024 | 31.93 | -0.27 | -0.84% | 31.93 | 31.93 | 31.93 | 0 |
| 21 Mar 2024 | 32.20 | 0.26 | 0.81% | 32.24 | 32.24 | 32.20 | 190 |
| 20 Mar 2024 | 31.94 | 0.41 | 1.30% | 31.65 | 31.97 | 31.60 | 904 |
| 19 Mar 2024 | 31.53 | 0.26 | 0.83% | 31.53 | 31.53 | 31.53 | 0 |
| 18 Mar 2024 | 31.27 | -0.03 | -0.10% | 31.38 | 31.38 | 31.27 | 1,400 |
| 15 Mar 2024 | 31.30 | 0.08 | 0.26% | 31.30 | 31.30 | 31.30 | 0 |
| 14 Mar 2024 | 31.22 | -0.35 | -1.11% | 31.22 | 31.22 | 31.22 | 0 |
| 13 Mar 2024 | 31.57 | 0.09 | 0.29% | 31.57 | 31.57 | 31.57 | 0 |
| 12 Mar 2024 | 31.48 | 0.02 | 0.06% | 31.48 | 31.48 | 31.48 | 50 |
| 11 Mar 2024 | 31.46 | -0.01 | -0.03% | 31.46 | 31.46 | 31.46 | 0 |
| 08 Mar 2024 | 31.47 | 0.00 | 0.00% | 31.47 | 31.47 | 31.47 | 0 |
| 07 Mar 2024 | 31.47 | 0.22 | 0.70% | 31.47 | 31.47 | 31.47 | 0 |
| 06 Mar 2024 | 31.25 | 0.10 | 0.32% | 31.33 | 31.33 | 31.23 | 333 |
| 05 Mar 2024 | 31.15 | 0.06 | 0.19% | 31.15 | 31.15 | 31.15 | 100 |
| 04 Mar 2024 | 31.09 | 0.09 | 0.29% | 31.10 | 31.15 | 31.09 | 200 |
| 01 Mar 2024 | 31.00 | 0.02 | 0.06% | 30.94 | 31.00 | 30.92 | 877 |
| 29 Feb 2024 | 30.98 | 0.23 | 0.75% | 30.98 | 30.98 | 30.98 | 30 |
| 28 Feb 2024 | 30.75 | -0.03 | -0.10% | 30.75 | 30.75 | 30.75 | 16 |
| 27 Feb 2024 | 30.78 | 0.15 | 0.49% | 30.78 | 30.78 | 30.78 | 15 |
| 26 Feb 2024 | 30.63 | -0.16 | -0.52% | 30.82 | 30.85 | 30.63 | 606 |
| 23 Feb 2024 | 30.79 | 0.09 | 0.29% | 30.79 | 30.79 | 30.79 | 0 |
| 22 Feb 2024 | 30.70 | 0.18 | 0.59% | 30.70 | 30.70 | 30.70 | 0 |
| 21 Feb 2024 | 30.52 | 0.11 | 0.36% | 30.50 | 30.52 | 30.50 | 100 |
| 20 Feb 2024 | 30.41 | -0.10 | -0.33% | 30.41 | 30.41 | 30.41 | 0 |
| 16 Feb 2024 | 30.51 | -0.08 | -0.26% | 30.64 | 30.64 | 30.51 | 514 |
| 15 Feb 2024 | 30.59 | 0.54 | 1.80% | 30.55 | 30.59 | 30.55 | 108 |
| 14 Feb 2024 | 30.05 | 0.35 | 1.18% | 30.05 | 30.05 | 30.05 | 0 |
| 13 Feb 2024 | 29.70 | -0.74 | -2.43% | 29.55 | 29.70 | 29.55 | 100 |
| 12 Feb 2024 | 30.44 | 0.40 | 1.33% | 30.44 | 30.44 | 30.44 | 0 |
