UGE Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.57 | -0.02 | -3.39% | 0.59 | 0.59 | 0.57 | 7,700 |
21 May 2024 | 0.59 | -0.01 | -1.67% | 0.60 | 0.60 | 0.59 | 10,114 |
17 May 2024 | 0.60 | 0.01 | 1.69% | 0.60 | 0.60 | 0.59 | 5,344 |
16 May 2024 | 0.59 | 0.00 | 0.00% | 0.59 | 0.59 | 0.59 | 0 |
15 May 2024 | 0.59 | -0.02 | -3.28% | 0.605 | 0.61 | 0.59 | 7,500 |
14 May 2024 | 0.61 | -0.02 | -3.17% | 0.63 | 0.63 | 0.57 | 17,646 |
13 May 2024 | 0.63 | -0.01 | -1.56% | 0.63 | 0.63 | 0.63 | 9,000 |
10 May 2024 | 0.64 | 0.00 | 0.00% | 0.65 | 0.65 | 0.64 | 8,500 |
09 May 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0 |
08 May 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 2,500 |
07 May 2024 | 0.64 | 0.05 | 8.47% | 0.60 | 0.64 | 0.58 | 57,000 |
06 May 2024 | 0.59 | 0.03 | 5.36% | 0.59 | 0.59 | 0.58 | 16,300 |
03 May 2024 | 0.56 | 0.00 | 0.00% | 0.56 | 0.56 | 0.56 | 15 |
02 May 2024 | 0.56 | 0.03 | 5.66% | 0.54 | 0.56 | 0.54 | 8,521 |
01 May 2024 | 0.53 | -0.02 | -3.64% | 0.58 | 0.58 | 0.53 | 11,965 |
30 Abr 2024 | 0.55 | -0.22 | -28.57% | 0.76 | 0.76 | 0.50 | 312,137 |
29 Abr 2024 | 0.77 | -0.01 | -1.28% | 0.77 | 0.77 | 0.77 | 1,500 |
26 Abr 2024 | 0.78 | 0.00 | 0.00% | 0.78 | 0.78 | 0.78 | 0 |
25 Abr 2024 | 0.78 | -0.01 | -1.27% | 0.78 | 0.79 | 0.78 | 8,500 |
24 Abr 2024 | 0.79 | 0.03 | 3.95% | 0.79 | 0.79 | 0.79 | 500 |
23 Abr 2024 | 0.76 | -0.05 | -6.17% | 0.81 | 0.81 | 0.76 | 22,275 |
22 Abr 2024 | 0.81 | 0.01 | 1.25% | 0.81 | 0.81 | 0.81 | 1,250 |
19 Abr 2024 | 0.80 | -0.04 | -4.76% | 0.81 | 0.81 | 0.80 | 2,700 |
18 Abr 2024 | 0.84 | 0.02 | 2.44% | 0.80 | 0.84 | 0.80 | 3,000 |
17 Abr 2024 | 0.82 | 0.02 | 2.50% | 0.82 | 0.83 | 0.82 | 4,500 |
16 Abr 2024 | 0.80 | 0.02 | 2.56% | 0.79 | 0.80 | 0.79 | 16,700 |
15 Abr 2024 | 0.78 | 0.00 | 0.00% | 0.83 | 0.83 | 0.78 | 8,000 |
12 Abr 2024 | 0.78 | -0.02 | -2.50% | 0.81 | 0.81 | 0.78 | 2,340 |
11 Abr 2024 | 0.80 | 0.02 | 2.56% | 0.78 | 0.80 | 0.76 | 11,300 |
10 Abr 2024 | 0.78 | 0.01 | 1.30% | 0.79 | 0.79 | 0.77 | 6,500 |
09 Abr 2024 | 0.77 | 0.00 | 0.00% | 0.77 | 0.77 | 0.76 | 21,600 |
08 Abr 2024 | 0.77 | -0.04 | -4.94% | 0.77 | 0.77 | 0.76 | 13,909 |
05 Abr 2024 | 0.81 | 0.01 | 1.25% | 0.80 | 0.81 | 0.80 | 17,500 |
04 Abr 2024 | 0.80 | -0.01 | -1.23% | 0.79 | 0.80 | 0.79 | 3,050 |
03 Abr 2024 | 0.81 | 0.03 | 3.85% | 0.81 | 0.81 | 0.81 | 7,500 |
02 Abr 2024 | 0.78 | -0.01 | -1.27% | 0.78 | 0.78 | 0.77 | 25,856 |
01 Abr 2024 | 0.79 | 0.01 | 1.28% | 0.79 | 0.80 | 0.79 | 10,400 |
28 Mar 2024 | 0.78 | 0.00 | 0.00% | 0.78 | 0.78 | 0.78 | 0 |
27 Mar 2024 | 0.78 | 0.00 | 0.00% | 0.78 | 0.78 | 0.78 | 730 |
26 Mar 2024 | 0.78 | -0.03 | -3.70% | 0.80 | 0.80 | 0.78 | 9,600 |
25 Mar 2024 | 0.81 | -0.01 | -1.22% | 0.80 | 0.81 | 0.80 | 5,060 |
22 Mar 2024 | 0.82 | 0.03 | 3.80% | 0.81 | 0.82 | 0.81 | 4,500 |
21 Mar 2024 | 0.79 | -0.04 | -4.82% | 0.77 | 0.79 | 0.77 | 9,500 |
20 Mar 2024 | 0.83 | 0.05 | 6.41% | 0.83 | 0.83 | 0.83 | 1,000 |
19 Mar 2024 | 0.78 | 0.00 | 0.00% | 0.78 | 0.78 | 0.78 | 0 |
18 Mar 2024 | 0.78 | -0.02 | -2.50% | 0.78 | 0.79 | 0.77 | 7,700 |
15 Mar 2024 | 0.80 | -0.03 | -3.61% | 0.80 | 0.80 | 0.80 | 751 |
14 Mar 2024 | 0.83 | 0.06 | 7.79% | 0.78 | 0.83 | 0.78 | 3,570 |
13 Mar 2024 | 0.77 | -0.03 | -3.75% | 0.78 | 0.78 | 0.77 | 4,500 |
12 Mar 2024 | 0.80 | 0.00 | 0.00% | 0.79 | 0.80 | 0.77 | 62,000 |
11 Mar 2024 | 0.80 | -0.02 | -2.44% | 0.80 | 0.80 | 0.80 | 3,500 |
08 Mar 2024 | 0.82 | 0.02 | 2.50% | 0.78 | 0.82 | 0.78 | 12,800 |
07 Mar 2024 | 0.80 | 0.01 | 1.27% | 0.77 | 0.80 | 0.76 | 25,000 |
06 Mar 2024 | 0.79 | -0.02 | -2.47% | 0.75 | 0.80 | 0.75 | 26,728 |
05 Mar 2024 | 0.81 | -0.02 | -2.41% | 0.83 | 0.83 | 0.81 | 2,300 |
04 Mar 2024 | 0.83 | 0.00 | 0.00% | 0.81 | 0.85 | 0.81 | 4,150 |
01 Mar 2024 | 0.83 | 0.01 | 1.22% | 0.81 | 0.83 | 0.81 | 4,880 |
29 Feb 2024 | 0.82 | -0.01 | -1.20% | 0.85 | 0.86 | 0.82 | 27,400 |
28 Feb 2024 | 0.83 | 0.07 | 9.21% | 0.75 | 0.83 | 0.75 | 26,125 |
27 Feb 2024 | 0.76 | -0.05 | -6.17% | 0.77 | 0.77 | 0.72 | 73,109 |
26 Feb 2024 | 0.81 | -0.06 | -6.90% | 0.83 | 0.83 | 0.75 | 36,340 |
23 Feb 2024 | 0.87 | 0.07 | 8.75% | 0.85 | 0.90 | 0.80 | 33,140 |