Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
URPR11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 85.32 | 0.41 | 0.48% | 84.91 | 85.32 | 84.91 | 16,240 |
| 16 May 2024 | 84.91 | 0.06 | 0.07% | 85.00 | 85.00 | 84.82 | 16,676 |
| 15 May 2024 | 84.85 | 0.38 | 0.45% | 84.63 | 84.99 | 84.44 | 16,875 |
| 14 May 2024 | 84.47 | 0.05 | 0.06% | 84.50 | 84.77 | 84.43 | 15,488 |
| 13 May 2024 | 84.42 | -0.03 | -0.04% | 84.39 | 84.48 | 84.20 | 16,308 |
| 10 May 2024 | 84.45 | 0.16 | 0.19% | 84.30 | 84.50 | 84.20 | 14,985 |
| 09 May 2024 | 84.29 | 0.20 | 0.24% | 84.19 | 84.50 | 84.19 | 12,703 |
| 08 May 2024 | 84.09 | -0.19 | -0.23% | 84.28 | 84.66 | 84.02 | 28,406 |
| 07 May 2024 | 84.28 | -0.07 | -0.08% | 84.20 | 84.41 | 84.10 | 15,779 |
| 06 May 2024 | 84.35 | -0.55 | -0.65% | 84.80 | 84.80 | 84.17 | 30,758 |
| 03 May 2024 | 84.90 | -0.01 | -0.01% | 84.90 | 85.05 | 84.80 | 23,061 |
| 02 May 2024 | 84.91 | -1.47 | -1.70% | 84.80 | 85.15 | 84.55 | 30,920 |
| 30 Abr 2024 | 86.38 | 0.24 | 0.28% | 86.25 | 86.58 | 86.06 | 28,464 |
| 29 Abr 2024 | 86.14 | 0.01 | 0.01% | 86.13 | 86.40 | 86.00 | 24,310 |
| 26 Abr 2024 | 86.13 | 0.33 | 0.38% | 85.80 | 86.64 | 85.80 | 14,764 |
| 25 Abr 2024 | 85.80 | -0.51 | -0.59% | 86.30 | 86.30 | 85.60 | 22,150 |
| 24 Abr 2024 | 86.31 | -0.19 | -0.22% | 86.50 | 86.50 | 86.14 | 14,888 |
| 23 Abr 2024 | 86.50 | -0.14 | -0.16% | 86.50 | 86.64 | 86.18 | 15,214 |
| 22 Abr 2024 | 86.64 | 0.04 | 0.05% | 86.60 | 86.79 | 86.20 | 20,187 |
| 19 Abr 2024 | 86.60 | 0.25 | 0.29% | 86.52 | 86.80 | 86.00 | 23,757 |
| 18 Abr 2024 | 86.35 | 0.08 | 0.09% | 86.00 | 86.61 | 85.90 | 12,147 |
| 17 Abr 2024 | 86.27 | -0.14 | -0.16% | 86.42 | 86.86 | 85.05 | 28,429 |
| 16 Abr 2024 | 86.41 | -0.22 | -0.25% | 86.48 | 86.80 | 86.31 | 19,430 |
| 15 Abr 2024 | 86.63 | -0.60 | -0.69% | 87.20 | 87.26 | 86.48 | 32,223 |
| 12 Abr 2024 | 87.23 | 0.17 | 0.20% | 87.21 | 87.28 | 87.09 | 20,536 |
| 11 Abr 2024 | 87.06 | -0.37 | -0.42% | 87.40 | 87.49 | 87.05 | 18,103 |
| 10 Abr 2024 | 87.43 | 0.08 | 0.09% | 87.37 | 87.48 | 87.10 | 22,342 |
| 09 Abr 2024 | 87.35 | -0.12 | -0.14% | 87.47 | 87.49 | 87.21 | 15,818 |
| 08 Abr 2024 | 87.47 | 0.08 | 0.09% | 87.94 | 87.94 | 87.08 | 20,306 |
| 05 Abr 2024 | 87.39 | -0.28 | -0.32% | 87.67 | 87.92 | 87.39 | 11,724 |
| 04 Abr 2024 | 87.67 | 0.40 | 0.46% | 87.27 | 87.75 | 87.18 | 9,496 |
| 03 Abr 2024 | 87.27 | 0.25 | 0.29% | 87.02 | 87.35 | 87.02 | 12,428 |
| 02 Abr 2024 | 87.02 | -0.27 | -0.31% | 87.25 | 87.26 | 86.90 | 15,682 |
| 01 Abr 2024 | 87.29 | -2.21 | -2.47% | 87.10 | 87.70 | 86.00 | 43,586 |
| 28 Mar 2024 | 89.50 | 0.05 | 0.06% | 89.50 | 89.98 | 89.40 | 35,798 |
| 27 Mar 2024 | 89.45 | 0.06 | 0.07% | 89.35 | 89.50 | 89.01 | 17,707 |
| 26 Mar 2024 | 89.39 | 0.36 | 0.40% | 89.04 | 89.41 | 88.83 | 16,114 |
| 25 Mar 2024 | 89.03 | 0.15 | 0.17% | 88.97 | 89.06 | 88.70 | 20,733 |
| 22 Mar 2024 | 88.88 | 0.11 | 0.12% | 88.80 | 89.00 | 88.51 | 13,200 |
| 21 Mar 2024 | 88.77 | 0.64 | 0.73% | 88.39 | 88.77 | 88.14 | 15,472 |
| 20 Mar 2024 | 88.13 | -0.23 | -0.26% | 88.36 | 88.39 | 86.60 | 39,931 |
| 19 Mar 2024 | 88.36 | -0.10 | -0.11% | 88.45 | 88.47 | 88.30 | 16,765 |
| 18 Mar 2024 | 88.46 | 0.46 | 0.52% | 88.06 | 88.46 | 88.06 | 18,227 |
| 15 Mar 2024 | 88.00 | 0.21 | 0.24% | 87.79 | 88.20 | 87.76 | 25,612 |
| 14 Mar 2024 | 87.79 | 0.02 | 0.02% | 87.77 | 87.89 | 87.65 | 13,979 |
| 13 Mar 2024 | 87.77 | -0.03 | -0.03% | 87.80 | 87.91 | 87.40 | 18,181 |
| 12 Mar 2024 | 87.80 | -0.02 | -0.02% | 87.84 | 88.00 | 87.80 | 16,504 |
| 11 Mar 2024 | 87.82 | -0.22 | -0.25% | 88.04 | 88.48 | 87.69 | 17,237 |
| 08 Mar 2024 | 88.04 | 0.11 | 0.13% | 87.98 | 88.48 | 87.93 | 16,865 |
| 07 Mar 2024 | 87.93 | 0.10 | 0.11% | 87.84 | 88.30 | 87.71 | 16,037 |
| 06 Mar 2024 | 87.83 | -0.17 | -0.19% | 88.00 | 88.26 | 87.83 | 15,303 |
| 05 Mar 2024 | 88.00 | -0.20 | -0.23% | 88.20 | 88.30 | 87.80 | 18,686 |
| 04 Mar 2024 | 88.20 | -0.26 | -0.29% | 88.46 | 88.69 | 87.97 | 26,386 |
| 01 Mar 2024 | 88.46 | -1.55 | -1.72% | 88.80 | 88.80 | 87.96 | 28,938 |
| 29 Feb 2024 | 90.01 | 0.21 | 0.23% | 89.98 | 90.10 | 89.61 | 23,934 |
| 28 Feb 2024 | 89.80 | 0.19 | 0.21% | 89.61 | 89.90 | 89.44 | 20,557 |
| 27 Feb 2024 | 89.61 | -0.03 | -0.03% | 89.64 | 89.89 | 89.11 | 18,185 |
| 26 Feb 2024 | 89.64 | 0.14 | 0.16% | 89.49 | 89.75 | 89.45 | 18,039 |
| 23 Feb 2024 | 89.50 | 0.16 | 0.18% | 89.35 | 89.75 | 89.34 | 18,216 |
| 22 Feb 2024 | 89.34 | 0.06 | 0.07% | 89.29 | 89.52 | 89.10 | 16,296 |
| 21 Feb 2024 | 89.28 | 0.05 | 0.06% | 89.49 | 89.49 | 89.10 | 13,808 |
| 20 Feb 2024 | 89.23 | 0.06 | 0.07% | 89.47 | 89.60 | 89.10 | 19,589 |
| 19 Feb 2024 | 89.17 | 0.14 | 0.16% | 89.08 | 89.60 | 89.05 | 20,301 |
![Logo de GMT [STEPN] (GMTUSDT).](/common/images/company/COIN_GMTUUSD.png){kind=small}
