Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
USSX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 28.97 | 0.00 | 0.00% | 28.97 | 28.97 | 28.97 | 0 |
| 18 Jul 2024 | 28.97 | -0.16 | -0.55% | 29.13 | 29.13 | 28.97 | 500 |
| 17 Jul 2024 | 29.13 | -0.37 | -1.25% | 29.24 | 29.24 | 29.13 | 900 |
| 16 Jul 2024 | 29.50 | 0.21 | 0.72% | 29.52 | 29.52 | 29.48 | 1,300 |
| 15 Jul 2024 | 29.29 | 0.14 | 0.48% | 29.29 | 29.29 | 29.29 | 0 |
| 12 Jul 2024 | 29.15 | 0.14 | 0.48% | 29.23 | 29.23 | 29.15 | 100 |
| 11 Jul 2024 | 29.01 | -0.20 | -0.68% | 29.00 | 29.03 | 29.00 | 800 |
| 10 Jul 2024 | 29.21 | 0.26 | 0.90% | 29.21 | 29.21 | 29.21 | 0 |
| 09 Jul 2024 | 28.95 | 0.03 | 0.10% | 28.95 | 28.95 | 28.95 | 0 |
| 08 Jul 2024 | 28.92 | 0.02 | 0.07% | 28.92 | 28.92 | 28.92 | 0 |
| 05 Jul 2024 | 28.90 | 0.10 | 0.35% | 28.88 | 28.90 | 28.88 | 100 |
| 04 Jul 2024 | 28.80 | 0.13 | 0.45% | 28.81 | 28.81 | 28.80 | 1,000 |
| 03 Jul 2024 | 28.67 | 0.03 | 0.10% | 28.68 | 28.68 | 28.67 | 200 |
| 02 Jul 2024 | 28.64 | 0.20 | 0.70% | 28.64 | 28.64 | 28.64 | 0 |
| 28 Jun 2024 | 28.44 | -0.20 | -0.70% | 28.60 | 28.60 | 28.44 | 700 |
| 27 Jun 2024 | 28.64 | -0.02 | -0.07% | 28.64 | 28.64 | 28.64 | 0 |
| 26 Jun 2024 | 28.66 | 0.15 | 0.53% | 28.66 | 28.66 | 28.66 | 0 |
| 25 Jun 2024 | 28.51 | 0.07 | 0.25% | 28.51 | 28.51 | 28.51 | 0 |
| 24 Jun 2024 | 28.44 | -0.10 | -0.35% | 28.58 | 28.58 | 28.44 | 5,780 |
| 21 Jun 2024 | 28.54 | -0.07 | -0.24% | 28.43 | 28.56 | 28.39 | 13,800 |
| 20 Jun 2024 | 28.61 | -0.09 | -0.31% | 28.77 | 28.77 | 28.61 | 22,200 |
| 19 Jun 2024 | 28.70 | -0.04 | -0.14% | 28.63 | 28.70 | 28.57 | 5,000 |
| 18 Jun 2024 | 28.74 | 0.04 | 0.14% | 28.74 | 28.74 | 28.74 | 0 |
| 17 Jun 2024 | 28.70 | 0.24 | 0.84% | 28.70 | 28.70 | 28.70 | 10 |
| 14 Jun 2024 | 28.46 | -0.04 | -0.14% | 28.41 | 28.46 | 28.41 | 100 |
| 13 Jun 2024 | 28.50 | 0.08 | 0.28% | 28.50 | 28.50 | 28.50 | 0 |
| 12 Jun 2024 | 28.42 | 0.23 | 0.82% | 28.42 | 28.42 | 28.42 | 65 |
| 11 Jun 2024 | 28.19 | 0.05 | 0.18% | 28.19 | 28.19 | 28.19 | 0 |
| 10 Jun 2024 | 28.14 | 0.07 | 0.25% | 28.15 | 28.15 | 28.14 | 100 |
| 07 Jun 2024 | 28.07 | 0.16 | 0.57% | 28.07 | 28.07 | 28.07 | 0 |
| 06 Jun 2024 | 27.91 | -0.03 | -0.11% | 27.91 | 27.91 | 27.91 | 0 |
| 05 Jun 2024 | 27.94 | 0.33 | 1.20% | 27.94 | 27.94 | 27.94 | 0 |
| 04 Jun 2024 | 27.61 | 0.16 | 0.58% | 27.61 | 27.61 | 27.61 | 0 |
| 03 Jun 2024 | 27.45 | 0.07 | 0.26% | 27.52 | 27.52 | 27.45 | 1,000 |
| 31 May 2024 | 27.38 | 0.05 | 0.18% | 27.38 | 27.38 | 27.38 | 0 |
| 30 May 2024 | 27.33 | -0.23 | -0.83% | 27.53 | 27.53 | 27.33 | 11,400 |
| 29 May 2024 | 27.56 | -0.02 | -0.07% | 27.54 | 27.60 | 27.53 | 2,900 |
| 28 May 2024 | 27.58 | -0.11 | -0.40% | 27.58 | 27.58 | 27.58 | 0 |
| 27 May 2024 | 27.69 | 0.05 | 0.18% | 27.70 | 27.70 | 27.69 | 100 |
| 24 May 2024 | 27.64 | 0.05 | 0.18% | 27.65 | 27.65 | 27.63 | 2,145 |
| 23 May 2024 | 27.59 | -0.11 | -0.40% | 27.89 | 27.89 | 27.59 | 400 |
| 22 May 2024 | 27.70 | 0.00 | 0.00% | 27.73 | 27.73 | 27.70 | 3,000 |
| 21 May 2024 | 27.70 | 0.18 | 0.65% | 27.57 | 27.70 | 27.57 | 3,708 |
| 17 May 2024 | 27.52 | -0.04 | -0.15% | 27.49 | 27.52 | 27.47 | 4,500 |
| 16 May 2024 | 27.56 | 0.01 | 0.04% | 27.66 | 27.67 | 27.53 | 43,408 |
