Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
USAL11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 11.61 | 0.11 | 0.96% | 11.50 | 11.61 | 11.50 | 53,197 |
| 23 May 2024 | 11.50 | -0.07 | -0.61% | 11.57 | 11.60 | 11.50 | 80,579 |
| 22 May 2024 | 11.57 | 0.02 | 0.17% | 11.55 | 11.61 | 11.54 | 471,026 |
| 21 May 2024 | 11.55 | 0.05 | 0.43% | 11.63 | 11.63 | 11.47 | 107,802 |
| 20 May 2024 | 11.50 | 0.02 | 0.17% | 11.47 | 11.56 | 11.47 | 40,472 |
| 17 May 2024 | 11.48 | -0.02 | -0.17% | 11.53 | 11.53 | 11.41 | 181,904 |
| 16 May 2024 | 11.50 | -0.03 | -0.26% | 11.56 | 11.58 | 11.50 | 686,586 |
| 15 May 2024 | 11.53 | 0.15 | 1.32% | 11.48 | 11.53 | 11.48 | 60,658 |
| 14 May 2024 | 11.38 | -0.01 | -0.09% | 11.39 | 11.39 | 11.35 | 188,145 |
| 13 May 2024 | 11.39 | 0.00 | 0.00% | 11.39 | 11.39 | 11.37 | 80,691 |
| 10 May 2024 | 11.39 | 0.06 | 0.53% | 11.39 | 11.39 | 11.36 | 37,776 |
| 09 May 2024 | 11.33 | 0.17 | 1.52% | 11.37 | 11.37 | 11.32 | 83,461 |
| 08 May 2024 | 11.16 | 0.04 | 0.36% | 11.15 | 11.16 | 11.12 | 176,370 |
| 07 May 2024 | 11.12 | -0.02 | -0.18% | 11.25 | 11.25 | 11.10 | 41,559 |
| 06 May 2024 | 11.14 | 0.13 | 1.18% | 11.06 | 11.14 | 11.06 | 45,013 |
| 03 May 2024 | 11.01 | 0.03 | 0.27% | 10.97 | 11.01 | 10.97 | 412,755 |
| 02 May 2024 | 10.98 | -0.06 | -0.54% | 11.04 | 11.24 | 10.83 | 425,185 |
| 30 Abr 2024 | 11.04 | -0.02 | -0.18% | 11.16 | 11.16 | 11.04 | 436,168 |
| 29 Abr 2024 | 11.06 | 0.01 | 0.09% | 11.05 | 11.07 | 11.01 | 16,433 |
| 26 Abr 2024 | 11.05 | 0.03 | 0.27% | 11.02 | 11.05 | 11.02 | 367,846 |
| 25 Abr 2024 | 11.02 | -0.02 | -0.18% | 10.98 | 11.03 | 10.94 | 60,962 |
| 24 Abr 2024 | 11.04 | 0.02 | 0.18% | 11.02 | 11.09 | 11.02 | 132,098 |
| 23 Abr 2024 | 11.02 | 0.06 | 0.55% | 10.99 | 11.03 | 10.98 | 481,262 |
| 22 Abr 2024 | 10.96 | 0.04 | 0.37% | 11.08 | 11.08 | 10.92 | 192,045 |
| 19 Abr 2024 | 10.92 | -0.21 | -1.89% | 11.13 | 11.13 | 10.88 | 151,502 |
| 18 Abr 2024 | 11.13 | -0.01 | -0.09% | 11.13 | 11.24 | 11.11 | 112,828 |
| 17 Abr 2024 | 11.14 | -0.11 | -0.98% | 11.25 | 11.25 | 11.06 | 134,686 |
| 16 Abr 2024 | 11.25 | 0.16 | 1.44% | 11.27 | 11.28 | 11.25 | 332,307 |
| 15 Abr 2024 | 11.09 | -0.01 | -0.09% | 11.24 | 11.26 | 11.09 | 332,451 |
| 12 Abr 2024 | 11.10 | -0.10 | -0.89% | 11.15 | 11.36 | 11.08 | 766,970 |
| 11 Abr 2024 | 11.20 | 0.19 | 1.73% | 11.08 | 11.20 | 11.07 | 55,288 |
| 10 Abr 2024 | 11.01 | -0.01 | -0.09% | 11.02 | 11.08 | 11.01 | 360,130 |
| 09 Abr 2024 | 11.02 | -0.06 | -0.54% | 11.06 | 11.06 | 10.96 | 133,611 |
| 08 Abr 2024 | 11.08 | -0.07 | -0.63% | 11.15 | 11.22 | 11.06 | 226,124 |
| 05 Abr 2024 | 11.15 | 0.14 | 1.27% | 11.05 | 11.16 | 11.05 | 69,789 |
| 04 Abr 2024 | 11.01 | -0.11 | -0.99% | 11.14 | 11.14 | 10.99 | 39,369 |
| 03 Abr 2024 | 11.12 | -0.03 | -0.27% | 11.20 | 11.22 | 11.07 | 273,226 |
| 02 Abr 2024 | 11.15 | -0.05 | -0.45% | 11.12 | 11.15 | 11.08 | 190,629 |
| 01 Abr 2024 | 11.20 | 0.08 | 0.72% | 11.20 | 11.22 | 11.19 | 440,259 |
| 28 Mar 2024 | 11.12 | 0.05 | 0.45% | 11.07 | 11.15 | 11.06 | 87,128 |
| 27 Mar 2024 | 11.07 | 0.11 | 1.00% | 11.11 | 11.11 | 10.98 | 127,737 |
| 26 Mar 2024 | 10.96 | -0.02 | -0.18% | 11.14 | 11.14 | 10.96 | 46,749 |
| 25 Mar 2024 | 10.98 | -0.08 | -0.72% | 11.03 | 11.03 | 10.98 | 54,511 |
| 22 Mar 2024 | 11.06 | 0.00 | 0.00% | 11.06 | 11.08 | 11.03 | 48,023 |
| 21 Mar 2024 | 11.06 | 0.06 | 0.55% | 10.90 | 11.09 | 10.90 | 108,933 |
| 20 Mar 2024 | 11.00 | -0.02 | -0.18% | 10.99 | 11.00 | 10.91 | 143,903 |
| 19 Mar 2024 | 11.02 | 0.08 | 0.73% | 11.00 | 11.02 | 10.92 | 141,454 |
| 18 Mar 2024 | 10.94 | 0.10 | 0.92% | 10.74 | 10.99 | 10.74 | 47,720 |
| 15 Mar 2024 | 10.84 | -0.05 | -0.46% | 10.89 | 11.00 | 10.79 | 2,114,734 |
| 14 Mar 2024 | 10.89 | 0.01 | 0.09% | 10.88 | 10.89 | 10.80 | 982,506 |
| 13 Mar 2024 | 10.88 | -0.01 | -0.09% | 10.76 | 10.90 | 10.76 | 8,518 |
| 12 Mar 2024 | 10.89 | 0.11 | 1.02% | 10.88 | 10.89 | 10.88 | 159,252 |
| 11 Mar 2024 | 10.78 | -0.02 | -0.19% | 10.80 | 10.80 | 10.74 | 739,984 |
| 08 Mar 2024 | 10.80 | 0.02 | 0.19% | 10.81 | 11.13 | 10.66 | 162,797 |
| 07 Mar 2024 | 10.78 | 0.08 | 0.75% | 10.72 | 10.79 | 10.72 | 190,140 |
| 06 Mar 2024 | 10.70 | 0.05 | 0.47% | 10.65 | 10.70 | 10.65 | 83,880 |
| 05 Mar 2024 | 10.65 | -0.10 | -0.93% | 10.63 | 10.65 | 10.60 | 222,653 |
| 04 Mar 2024 | 10.75 | -0.04 | -0.37% | 10.89 | 10.89 | 10.72 | 103,190 |
| 01 Mar 2024 | 10.79 | 0.07 | 0.65% | 10.72 | 10.79 | 10.71 | 150,077 |
| 29 Feb 2024 | 10.72 | 0.05 | 0.47% | 10.67 | 10.72 | 10.67 | 47,505 |
| 28 Feb 2024 | 10.67 | 0.05 | 0.47% | 10.64 | 10.67 | 10.64 | 107,625 |
| 27 Feb 2024 | 10.62 | -0.07 | -0.65% | 10.67 | 10.67 | 10.56 | 280,865 |
| 26 Feb 2024 | 10.69 | -0.06 | -0.56% | 10.75 | 10.75 | 10.69 | 152,207 |
