Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
URB.A Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 4.68 | -0.04 | -0.85% | 4.74 | 4.76 | 4.68 | 12,160 |
| 09 May 2024 | 4.72 | 0.00 | 0.00% | 4.72 | 4.72 | 4.65 | 6,074 |
| 08 May 2024 | 4.72 | -0.06 | -1.26% | 4.72 | 4.72 | 4.72 | 254 |
| 07 May 2024 | 4.78 | 0.03 | 0.63% | 4.68 | 4.78 | 4.68 | 7,741 |
| 06 May 2024 | 4.75 | 0.17 | 3.71% | 4.62 | 4.75 | 4.62 | 20,391 |
| 03 May 2024 | 4.58 | -0.02 | -0.43% | 4.64 | 4.66 | 4.58 | 55,747 |
| 02 May 2024 | 4.60 | -0.01 | -0.22% | 4.67 | 4.67 | 4.60 | 47,260 |
| 01 May 2024 | 4.61 | -0.04 | -0.86% | 4.65 | 4.67 | 4.61 | 44,887 |
| 30 Abr 2024 | 4.65 | -0.05 | -1.06% | 4.74 | 4.75 | 4.64 | 9,030 |
| 29 Abr 2024 | 4.70 | 0.01 | 0.21% | 4.70 | 4.70 | 4.67 | 23,774 |
| 26 Abr 2024 | 4.69 | 0.04 | 0.86% | 4.69 | 4.72 | 4.65 | 20,274 |
| 25 Abr 2024 | 4.65 | -0.05 | -1.06% | 4.72 | 4.72 | 4.65 | 19,674 |
| 24 Abr 2024 | 4.70 | 0.01 | 0.21% | 4.70 | 4.72 | 4.66 | 69,674 |
| 23 Abr 2024 | 4.69 | -0.01 | -0.21% | 4.70 | 4.73 | 4.65 | 31,879 |
| 22 Abr 2024 | 4.70 | -0.04 | -0.84% | 4.70 | 4.71 | 4.68 | 23,877 |
| 19 Abr 2024 | 4.74 | -0.01 | -0.21% | 4.70 | 4.77 | 4.67 | 65,574 |
| 18 Abr 2024 | 4.75 | 0.00 | 0.00% | 4.80 | 4.80 | 4.75 | 7,036 |
| 17 Abr 2024 | 4.75 | -0.05 | -1.04% | 4.79 | 4.80 | 4.71 | 28,494 |
| 16 Abr 2024 | 4.80 | -0.02 | -0.41% | 4.83 | 4.83 | 4.74 | 20,656 |
| 15 Abr 2024 | 4.82 | 0.06 | 1.26% | 4.82 | 4.83 | 4.74 | 14,765 |
| 12 Abr 2024 | 4.76 | 0.01 | 0.21% | 4.79 | 4.83 | 4.76 | 17,774 |
| 11 Abr 2024 | 4.75 | 0.01 | 0.21% | 4.74 | 4.75 | 4.72 | 26,803 |
| 10 Abr 2024 | 4.74 | -0.01 | -0.21% | 4.82 | 4.82 | 4.74 | 5,701 |
| 09 Abr 2024 | 4.75 | 0.01 | 0.21% | 4.75 | 4.75 | 4.75 | 63,393 |
| 08 Abr 2024 | 4.74 | -0.05 | -1.04% | 4.79 | 4.79 | 4.73 | 9,949 |
| 05 Abr 2024 | 4.79 | -0.01 | -0.21% | 4.76 | 4.79 | 4.76 | 5,674 |
| 04 Abr 2024 | 4.80 | 0.04 | 0.84% | 4.75 | 4.80 | 4.74 | 26,565 |
| 03 Abr 2024 | 4.76 | 0.05 | 1.06% | 4.75 | 4.78 | 4.73 | 6,592 |
| 02 Abr 2024 | 4.71 | 0.01 | 0.21% | 4.72 | 4.76 | 4.71 | 7,945 |
| 01 Abr 2024 | 4.70 | 0.02 | 0.43% | 4.68 | 4.76 | 4.68 | 34,115 |
| 28 Mar 2024 | 4.68 | -0.05 | -1.06% | 4.73 | 4.74 | 4.68 | 83,417 |
| 27 Mar 2024 | 4.73 | 0.02 | 0.42% | 4.77 | 4.80 | 4.72 | 61,931 |
| 26 Mar 2024 | 4.71 | -0.01 | -0.21% | 4.73 | 4.80 | 4.71 | 34,441 |
| 25 Mar 2024 | 4.72 | -0.02 | -0.42% | 4.75 | 4.79 | 4.72 | 14,827 |
| 22 Mar 2024 | 4.74 | -0.03 | -0.63% | 4.74 | 4.76 | 4.74 | 1,937 |
| 21 Mar 2024 | 4.77 | -0.02 | -0.42% | 4.78 | 4.80 | 4.76 | 73,963 |
| 20 Mar 2024 | 4.79 | -0.03 | -0.62% | 4.78 | 4.79 | 4.74 | 30,851 |
| 19 Mar 2024 | 4.82 | 0.02 | 0.42% | 4.86 | 4.93 | 4.80 | 327,159 |
| 18 Mar 2024 | 4.80 | -0.05 | -1.03% | 4.85 | 4.89 | 4.78 | 85,422 |
| 15 Mar 2024 | 4.85 | 0.00 | 0.00% | 4.81 | 4.85 | 4.81 | 42,854 |
| 14 Mar 2024 | 4.85 | 0.05 | 1.04% | 4.85 | 4.90 | 4.85 | 11,871 |
| 13 Mar 2024 | 4.80 | 0.00 | 0.00% | 4.84 | 4.84 | 4.80 | 5,042 |
| 12 Mar 2024 | 4.80 | -0.08 | -1.64% | 4.84 | 4.88 | 4.80 | 2,569 |
| 11 Mar 2024 | 4.88 | 0.02 | 0.41% | 4.86 | 4.89 | 4.78 | 5,869 |
| 08 Mar 2024 | 4.86 | -0.01 | -0.21% | 4.85 | 4.87 | 4.85 | 5,159 |
| 07 Mar 2024 | 4.87 | -0.05 | -1.02% | 4.94 | 5.04 | 4.84 | 15,754 |
| 06 Mar 2024 | 4.92 | 0.09 | 1.86% | 4.89 | 4.94 | 4.83 | 33,869 |
| 05 Mar 2024 | 4.83 | 0.07 | 1.47% | 4.74 | 4.88 | 4.74 | 24,409 |
| 04 Mar 2024 | 4.76 | 0.04 | 0.85% | 4.75 | 4.81 | 4.69 | 9,204 |
| 01 Mar 2024 | 4.72 | -0.02 | -0.42% | 4.75 | 4.80 | 4.72 | 7,419 |
| 29 Feb 2024 | 4.74 | 0.02 | 0.42% | 4.78 | 4.84 | 4.74 | 12,879 |
| 28 Feb 2024 | 4.72 | -0.01 | -0.21% | 4.70 | 4.75 | 4.69 | 33,030 |
| 27 Feb 2024 | 4.73 | 0.06 | 1.28% | 4.71 | 4.73 | 4.65 | 27,269 |
| 26 Feb 2024 | 4.67 | 0.02 | 0.43% | 4.72 | 4.72 | 4.61 | 23,354 |
| 23 Feb 2024 | 4.65 | -0.03 | -0.64% | 4.71 | 4.71 | 4.65 | 4,476 |
| 22 Feb 2024 | 4.68 | 0.00 | 0.00% | 4.68 | 4.68 | 4.65 | 4,170 |
| 21 Feb 2024 | 4.68 | -0.02 | -0.43% | 4.71 | 4.71 | 4.65 | 13,470 |
| 20 Feb 2024 | 4.70 | 0.07 | 1.51% | 4.59 | 4.70 | 4.57 | 4,101 |
| 16 Feb 2024 | 4.63 | -0.05 | -1.07% | 4.70 | 4.70 | 4.58 | 25,418 |
| 15 Feb 2024 | 4.68 | 0.07 | 1.52% | 4.69 | 4.74 | 4.60 | 12,427 |
| 14 Feb 2024 | 4.61 | -0.01 | -0.22% | 4.70 | 4.70 | 4.59 | 21,426 |
| 13 Feb 2024 | 4.62 | 0.05 | 1.09% | 4.61 | 4.69 | 4.61 | 9,619 |
| 12 Feb 2024 | 4.57 | -0.13 | -2.77% | 4.66 | 4.70 | 4.57 | 12,354 |
