Datos Históricos Unicasa ON - UCAS3

UCAS3 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
21 Oct 2019 4.55 0.05 1.11% 4.56 4.56 4.47 28,500
18 Oct 2019 4.50 0.10 2.27% 4.42 4.50 4.38 113,400
17 Oct 2019 4.40 -0.06 -1.35% 4.49 4.54 4.40 194,700
16 Oct 2019 4.46 -0.11 -2.41% 4.57 4.59 4.46 232,100
15 Oct 2019 4.57 0.00 0.0% 4.59 4.65 4.46 233,200
14 Oct 2019 4.57 0.07 1.56% 4.51 4.58 4.49 117,900
11 Oct 2019 4.50 0.15 3.45% 4.45 4.63 4.37 157,700
10 Oct 2019 4.35 -0.08 -1.81% 4.44 4.46 4.35 64,900
09 Oct 2019 4.43 0.03 0.68% 4.41 4.47 4.33 126,800
08 Oct 2019 4.40 -0.20 -4.35% 4.52 4.57 4.40 242,200
07 Oct 2019 4.60 -0.15 -3.16% 4.72 4.73 4.52 118,000
04 Oct 2019 4.75 0.07 1.5% 4.69 4.75 4.57 74,700
03 Oct 2019 4.68 0.00 0.0% 4.79 4.79 4.54 95,900
02 Oct 2019 4.68 0.01 0.21% 4.68 4.68 4.47 109,800
01 Oct 2019 4.67 -0.12 -2.51% 4.79 4.90 4.67 198,700
30 Sep 2019 4.79 0.15 3.23% 4.69 4.79 4.60 123,100
27 Sep 2019 4.64 -0.04 -0.85% 4.67 4.71 4.53 59,700
26 Sep 2019 4.68 0.00 0.0% 4.68 4.77 4.49 364,700
25 Sep 2019 4.68 0.23 5.17% 4.40 4.70 4.37 191,300
24 Sep 2019 4.45 -0.03 -0.67% 4.48 4.53 4.40 111,800
23 Sep 2019 4.48 -0.14 -3.03% 4.65 4.65 4.44 152,500
20 Sep 2019 4.62 -0.06 -1.28% 4.77 4.77 4.48 271,500
19 Sep 2019 4.68 0.01 0.21% 4.70 4.78 4.58 198,700
18 Sep 2019 4.67 0.15 3.32% 4.55 4.69 4.37 252,600
17 Sep 2019 4.52 0.28 6.6% 4.29 4.54 4.29 401,200
16 Sep 2019 4.24 0.10 2.42% 4.16 4.28 4.11 196,800
13 Sep 2019 4.14 0.14 3.5% 4.00 4.18 3.98 146,500
12 Sep 2019 4.00 0.03 0.76% 3.88 4.00 3.88 38,200
11 Sep 2019 3.97 0.15 3.93% 3.95 4.09 3.86 196,600
10 Sep 2019 3.82 -0.05 -1.29% 3.93 3.93 3.77 164,700
09 Sep 2019 3.87 -0.10 -2.52% 3.98 3.98 3.80 208,300
06 Sep 2019 3.97 0.00 0.0% 4.01 4.02 3.94 44,100
05 Sep 2019 3.97 -0.11 -2.7% 4.02 4.09 3.95 116,900
04 Sep 2019 4.08 0.03 0.74% 4.05 4.08 4.01 33,200
03 Sep 2019 4.05 -0.05 -1.22% 4.08 4.18 3.92 149,300
02 Sep 2019 4.10 -0.14 -3.3% 4.28 4.29 4.10 124,700
30 Ago 2019 4.24 0.19 4.69% 4.12 4.24 4.05 123,900
29 Ago 2019 4.05 0.12 3.05% 3.96 4.18 3.84 170,800
28 Ago 2019 3.93 0.01 0.26% 3.82 3.96 3.82 32,700
27 Ago 2019 3.92 0.14 3.7% 3.83 3.92 3.73 107,000
26 Ago 2019 3.78 -0.20 -5.03% 3.99 4.03 3.70 235,300
23 Ago 2019 3.98 -0.04 -1.0% 3.95 4.00 3.73 279,000
22 Ago 2019 4.02 -0.04 -0.99% 4.18 4.19 3.93 94,800
21 Ago 2019 4.06 0.10 2.53% 4.04 4.20 3.93 236,200
20 Ago 2019 3.96 0.14 3.66% 3.85 3.98 3.72 366,800
19 Ago 2019 3.82 -0.28 -6.83% 4.20 4.20 3.80 408,500
16 Ago 2019 4.10 -0.14 -3.3% 4.28 4.38 4.10 233,600
15 Ago 2019 4.24 -0.27 -5.99% 4.54 4.68 4.16 404,900
14 Ago 2019 4.51 -0.29 -6.04% 4.69 4.80 4.50 306,000
13 Ago 2019 4.80 0.00 0.0% 4.82 4.98 4.71 246,900
12 Ago 2019 4.80 0.10 2.13% 4.75 4.80 4.63 132,500
09 Ago 2019 4.70 0.14 3.07% 4.47 4.75 4.47 267,000
08 Ago 2019 4.56 0.02 0.44% 4.55 4.64 4.45 458,100
07 Ago 2019 4.54 0.03 0.67% 4.70 4.75 4.43 634,500
06 Ago 2019 4.51 0.18 4.16% 4.32 4.60 4.32 217,300
05 Ago 2019 4.33 0.08 1.88% 4.25 4.40 4.13 255,800
02 Ago 2019 4.25 0.16 3.91% 4.13 4.25 3.95 297,100
01 Ago 2019 4.09 -0.26 -5.98% 4.40 4.44 4.01 475,600
31 Jul 2019 4.35 -0.15 -3.33% 4.50 4.65 4.32 261,400
30 Jul 2019 4.50 0.00 +0.00% 4.23 4.50 4.18 0
29 Jul 2019 4.50 0.26 6.13% 4.23 4.50 4.18 306,400
29 Jul 2019 4.24 -0.22 -4.93% 4.47 4.50 4.17 211,400
26 Jul 2019 4.46 -0.19 -4.09% 4.75 4.75 4.46 162,100
25 Jul 2019 4.65 -0.12 -2.52% 4.75 4.80 4.61 189,100
24 Jul 2019 4.77 0.19 4.15% 4.61 4.78 4.58 153,500
Su Consulta Reciente
BOV
UCAS3
Unicasa ON
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20191022 18:46:51