UNRG Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.05 | 0.00 | 0.00% | 0.051 | 0.051 | 0.04916 | 147,101 |
17 May 2024 | 0.05 | 0.0022 | 4.60% | 0.0478 | 0.051 | 0.0456 | 1,037,652 |
16 May 2024 | 0.0478 | 0.00225 | 4.94% | 0.0411 | 0.0478 | 0.0411 | 36,675 |
15 May 2024 | 0.04555 | -0.00345 | -7.04% | 0.04555 | 0.04555 | 0.04555 | 1,020 |
14 May 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 0 |
13 May 2024 | 0.049 | 0.003 | 6.52% | 0.05 | 0.05 | 0.041179 | 42,853 |
10 May 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 0 |
09 May 2024 | 0.046 | -0.004 | -8.00% | 0.04837 | 0.04837 | 0.046 | 25,000 |
08 May 2024 | 0.05 | 0.00178 | 3.70% | 0.04874 | 0.05 | 0.04874 | 15,150 |
07 May 2024 | 0.048218 | 0.00 | 0.00% | 0.048218 | 0.048218 | 0.048218 | 0 |
06 May 2024 | 0.048218 | 0.00219 | 4.75% | 0.04824 | 0.05 | 0.048218 | 4,767 |
03 May 2024 | 0.046032 | -0.00517 | -10.09% | 0.04996 | 0.04996 | 0.046 | 46,500 |
02 May 2024 | 0.0512 | -0.0017 | -3.21% | 0.0529 | 0.0529 | 0.0499 | 68,600 |
01 May 2024 | 0.0529 | -0.0001 | -0.19% | 0.0539 | 0.0539 | 0.049999 | 184,150 |
30 Abr 2024 | 0.053 | -0.0009 | -1.67% | 0.052 | 0.0539 | 0.048 | 165,620 |
29 Abr 2024 | 0.0539 | 0.00394 | 7.88% | 0.05 | 0.06 | 0.0499 | 927,279 |
26 Abr 2024 | 0.049965 | 0.0001 | 0.21% | 0.0461 | 0.05 | 0.0461 | 185,325 |
25 Abr 2024 | 0.049862 | 0.00184 | 3.84% | 0.0499 | 0.0499 | 0.04857 | 38,000 |
24 Abr 2024 | 0.048019 | -0.00188 | -3.77% | 0.046 | 0.05 | 0.046 | 29,300 |
23 Abr 2024 | 0.0499 | 0.00156 | 3.23% | 0.049861 | 0.0499 | 0.049861 | 50,007 |
22 Abr 2024 | 0.04834 | -0.00166 | -3.32% | 0.049863 | 0.0499 | 0.04834 | 17,400 |
19 Abr 2024 | 0.05 | -0.001 | -1.96% | 0.0495 | 0.05 | 0.04798 | 157,600 |
18 Abr 2024 | 0.051 | 0.002 | 4.08% | 0.048 | 0.0596 | 0.048 | 132,987 |
17 Abr 2024 | 0.049 | -0.001 | -2.00% | 0.05 | 0.05 | 0.049 | 120,000 |
16 Abr 2024 | 0.05 | 0.00011 | 0.22% | 0.0499 | 0.05 | 0.049 | 375,033 |
15 Abr 2024 | 0.049891 | -0.00001 | -0.02% | 0.0499 | 0.0499 | 0.049891 | 50,580 |
12 Abr 2024 | 0.0499 | 0.0012 | 2.46% | 0.046 | 0.0514 | 0.046 | 106,000 |
11 Abr 2024 | 0.0487 | -0.0027 | -5.25% | 0.0487 | 0.0514 | 0.0487 | 23,004 |
10 Abr 2024 | 0.0514 | 0.00222 | 4.51% | 0.0451 | 0.0516 | 0.0451 | 106,343 |
09 Abr 2024 | 0.04918 | -0.00178 | -3.49% | 0.05 | 0.05 | 0.04918 | 38,097 |
08 Abr 2024 | 0.05096 | 0.00045 | 0.89% | 0.048 | 0.0517 | 0.048 | 289,207 |
05 Abr 2024 | 0.05051 | 0.00231 | 4.79% | 0.05 | 0.0577 | 0.05 | 482,993 |
04 Abr 2024 | 0.0482 | -0.00032 | -0.66% | 0.0499 | 0.05 | 0.0482 | 383,865 |
03 Abr 2024 | 0.04852 | 0.00002 | 0.04% | 0.0509 | 0.0509 | 0.048425 | 196,381 |
02 Abr 2024 | 0.0485 | -0.00239 | -4.70% | 0.0509 | 0.0509 | 0.0468 | 266,904 |
01 Abr 2024 | 0.050891 | 0.00784 | 18.21% | 0.0449 | 0.05445 | 0.04224 | 1,883,465 |
28 Mar 2024 | 0.04305 | 0.00556 | 14.83% | 0.0341 | 0.048475 | 0.0341 | 524,330 |
27 Mar 2024 | 0.03749 | -0.00551 | -12.81% | 0.0485 | 0.0485 | 0.03749 | 113,395 |
26 Mar 2024 | 0.043 | -0.003 | -6.52% | 0.046 | 0.0492 | 0.04 | 218,369 |
25 Mar 2024 | 0.046 | -0.00003 | -0.05% | 0.04725 | 0.0492 | 0.046 | 46,700 |
22 Mar 2024 | 0.046025 | 0.00 | 0.00% | 0.04685 | 0.0485 | 0.046025 | 50,900 |
21 Mar 2024 | 0.046025 | -0.00118 | -2.49% | 0.0478 | 0.0492 | 0.0453 | 56,500 |
20 Mar 2024 | 0.0472 | -0.0009 | -1.87% | 0.04905 | 0.05 | 0.0472 | 81,092 |
19 Mar 2024 | 0.0481 | 0.00143 | 3.06% | 0.0501 | 0.051245 | 0.0452 | 252,173 |
18 Mar 2024 | 0.04667 | 0.00517 | 12.46% | 0.05 | 0.05 | 0.0416 | 103,150 |
15 Mar 2024 | 0.0415 | -0.0018 | -4.16% | 0.0502 | 0.0502 | 0.0415 | 79,134 |
14 Mar 2024 | 0.0433 | -0.009 | -17.21% | 0.0515 | 0.0519 | 0.0433 | 240,997 |
13 Mar 2024 | 0.0523 | 0.00095 | 1.85% | 0.05225 | 0.0542 | 0.050175 | 177,079 |
12 Mar 2024 | 0.05135 | -0.0009 | -1.72% | 0.05225 | 0.0545 | 0.05135 | 46,950 |
11 Mar 2024 | 0.05225 | -0.00525 | -9.13% | 0.0647 | 0.0647 | 0.05135 | 263,275 |
08 Mar 2024 | 0.0575 | 0.0025 | 4.55% | 0.0593 | 0.067 | 0.0575 | 271,552 |
07 Mar 2024 | 0.055 | 0.004 | 7.84% | 0.053 | 0.0592 | 0.052 | 895,769 |
06 Mar 2024 | 0.051 | 0.0015 | 3.03% | 0.0533 | 0.0533 | 0.0502 | 152,860 |
05 Mar 2024 | 0.0495 | 0.0012 | 2.48% | 0.0534 | 0.0547 | 0.0495 | 302,134 |
04 Mar 2024 | 0.0483 | -0.0009 | -1.83% | 0.0518 | 0.055 | 0.0471 | 546,220 |
01 Mar 2024 | 0.0492 | -0.0008 | -1.60% | 0.0549 | 0.055 | 0.0462 | 1,868,090 |
29 Feb 2024 | 0.05 | -0.0004 | -0.79% | 0.0545 | 0.0549 | 0.049 | 362,683 |
28 Feb 2024 | 0.0504 | 0.0154 | 44.00% | 0.044 | 0.0531 | 0.038 | 1,797,792 |
27 Feb 2024 | 0.035 | 0.0058 | 19.86% | 0.0394 | 0.0394 | 0.03349 | 518,543 |
26 Feb 2024 | 0.0292 | -0.0009 | -2.99% | 0.025 | 0.0321 | 0.02075 | 2,389,076 |
23 Feb 2024 | 0.0301 | -0.0058 | -16.16% | 0.0359 | 0.0359 | 0.0274 | 444,112 |
22 Feb 2024 | 0.0359 | 0.00335 | 10.29% | 0.0387 | 0.0387 | 0.033 | 195,050 |
21 Feb 2024 | 0.03255 | -0.00057 | -1.72% | 0.0348 | 0.0348 | 0.03255 | 82,039 |