Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
USIM3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 7.61 | 0.14 | 1.87% | 7.58 | 7.72 | 7.49 | 5,085,300 |
| 02 May 2024 | 7.47 | 0.03 | 0.40% | 7.49 | 7.55 | 7.40 | 810,600 |
| 30 Abr 2024 | 7.44 | -0.20 | -2.62% | 7.59 | 7.71 | 7.37 | 557,300 |
| 29 Abr 2024 | 7.64 | 0.01 | 0.13% | 7.72 | 7.72 | 7.60 | 334,700 |
| 26 Abr 2024 | 7.63 | -0.25 | -3.17% | 7.83 | 7.84 | 7.58 | 941,500 |
| 25 Abr 2024 | 7.88 | -0.21 | -2.60% | 8.07 | 8.18 | 7.88 | 342,500 |
| 24 Abr 2024 | 8.09 | -0.31 | -3.69% | 8.42 | 8.63 | 7.98 | 855,600 |
| 23 Abr 2024 | 8.40 | -1.34 | -13.76% | 9.47 | 9.47 | 8.35 | 1,854,400 |
| 22 Abr 2024 | 9.74 | 0.23 | 2.42% | 9.45 | 9.78 | 9.40 | 310,800 |
| 19 Abr 2024 | 9.51 | 0.29 | 3.15% | 9.23 | 9.63 | 9.18 | 239,400 |
| 18 Abr 2024 | 9.22 | 0.02 | 0.22% | 9.22 | 9.36 | 9.21 | 252,200 |
| 17 Abr 2024 | 9.20 | -0.12 | -1.29% | 9.43 | 9.48 | 9.13 | 225,400 |
| 16 Abr 2024 | 9.32 | -0.16 | -1.69% | 9.45 | 9.48 | 9.20 | 415,000 |
| 15 Abr 2024 | 9.48 | 0.02 | 0.21% | 9.48 | 9.68 | 9.42 | 1,239,400 |
| 12 Abr 2024 | 9.46 | -0.08 | -0.84% | 9.50 | 9.85 | 9.40 | 384,600 |
| 11 Abr 2024 | 9.54 | -0.08 | -0.83% | 9.70 | 9.70 | 9.43 | 284,700 |
| 10 Abr 2024 | 9.62 | -0.30 | -3.02% | 9.90 | 9.90 | 9.57 | 378,800 |
| 09 Abr 2024 | 9.92 | 0.04 | 0.40% | 9.85 | 9.98 | 9.81 | 332,600 |
| 08 Abr 2024 | 9.88 | 0.61 | 6.58% | 9.39 | 9.88 | 9.34 | 443,600 |
| 05 Abr 2024 | 9.27 | -0.23 | -2.42% | 9.46 | 9.59 | 9.27 | 223,800 |
| 04 Abr 2024 | 9.50 | -0.06 | -0.63% | 9.67 | 9.74 | 9.50 | 285,100 |
| 03 Abr 2024 | 9.56 | 0.00 | 0.00% | 9.48 | 9.63 | 9.41 | 336,300 |
| 02 Abr 2024 | 9.56 | 0.04 | 0.42% | 9.49 | 9.63 | 9.42 | 386,500 |
| 01 Abr 2024 | 9.52 | 0.14 | 1.49% | 9.50 | 9.60 | 9.42 | 311,800 |
| 28 Mar 2024 | 9.38 | -0.04 | -0.42% | 9.47 | 9.49 | 9.32 | 210,400 |
| 27 Mar 2024 | 9.42 | 0.10 | 1.07% | 9.25 | 9.48 | 9.25 | 526,600 |
| 26 Mar 2024 | 9.32 | -0.04 | -0.43% | 9.38 | 9.40 | 9.24 | 303,700 |
| 25 Mar 2024 | 9.36 | -0.13 | -1.37% | 9.55 | 9.58 | 9.36 | 392,300 |
| 22 Mar 2024 | 9.49 | -0.21 | -2.16% | 9.64 | 9.67 | 9.40 | 261,200 |
| 21 Mar 2024 | 9.70 | -0.07 | -0.72% | 9.80 | 9.80 | 9.67 | 195,700 |
| 20 Mar 2024 | 9.77 | 0.17 | 1.77% | 9.60 | 9.78 | 9.52 | 214,000 |
| 19 Mar 2024 | 9.60 | 0.22 | 2.35% | 9.42 | 9.66 | 9.42 | 377,000 |
| 18 Mar 2024 | 9.38 | 0.12 | 1.30% | 9.35 | 9.47 | 9.27 | 718,100 |
| 15 Mar 2024 | 9.26 | -0.07 | -0.75% | 9.33 | 9.37 | 9.01 | 1,493,300 |
| 14 Mar 2024 | 9.33 | -0.07 | -0.74% | 9.39 | 9.47 | 9.27 | 882,800 |
| 13 Mar 2024 | 9.40 | -0.33 | -3.39% | 9.72 | 9.75 | 9.35 | 4,585,600 |
| 12 Mar 2024 | 9.73 | -0.19 | -1.92% | 10.02 | 10.12 | 9.69 | 4,796,500 |
| 11 Mar 2024 | 9.92 | -0.49 | -4.71% | 10.26 | 10.35 | 9.88 | 1,296,500 |
| 08 Mar 2024 | 10.41 | 0.22 | 2.16% | 10.07 | 10.41 | 10.02 | 1,439,700 |
| 07 Mar 2024 | 10.19 | -0.11 | -1.07% | 10.34 | 10.34 | 10.07 | 1,402,300 |
| 06 Mar 2024 | 10.30 | 0.10 | 0.98% | 10.25 | 10.39 | 10.04 | 1,762,700 |
| 05 Mar 2024 | 10.20 | -0.16 | -1.54% | 10.40 | 10.40 | 10.18 | 1,164,700 |
| 04 Mar 2024 | 10.36 | -0.50 | -4.60% | 10.82 | 10.86 | 10.36 | 1,699,100 |
| 01 Mar 2024 | 10.86 | 0.06 | 0.56% | 10.80 | 10.90 | 10.73 | 1,354,300 |
| 29 Feb 2024 | 10.80 | 0.02 | 0.19% | 10.77 | 10.80 | 10.62 | 1,319,000 |
| 28 Feb 2024 | 10.78 | 0.08 | 0.75% | 10.61 | 10.78 | 10.54 | 1,117,100 |
| 27 Feb 2024 | 10.70 | 0.19 | 1.81% | 10.56 | 10.70 | 10.55 | 1,126,100 |
| 26 Feb 2024 | 10.51 | 0.01 | 0.10% | 10.44 | 10.54 | 10.35 | 1,294,600 |
| 23 Feb 2024 | 10.50 | 0.06 | 0.57% | 10.41 | 10.50 | 10.33 | 1,064,800 |
| 22 Feb 2024 | 10.44 | 0.25 | 2.45% | 10.20 | 10.44 | 10.19 | 1,195,400 |
| 21 Feb 2024 | 10.19 | -0.04 | -0.39% | 10.21 | 10.25 | 9.84 | 1,253,100 |
| 20 Feb 2024 | 10.23 | 0.33 | 3.33% | 9.79 | 10.23 | 9.79 | 1,902,900 |
| 19 Feb 2024 | 9.90 | -0.05 | -0.50% | 9.89 | 9.90 | 9.66 | 1,510,700 |
| 16 Feb 2024 | 9.95 | 0.40 | 4.19% | 9.55 | 9.95 | 9.52 | 1,495,500 |
| 15 Feb 2024 | 9.55 | 0.54 | 5.99% | 9.01 | 9.55 | 8.96 | 1,494,900 |
| 14 Feb 2024 | 9.01 | 0.07 | 0.78% | 8.78 | 9.01 | 8.74 | 1,081,000 |
| 09 Feb 2024 | 8.94 | -0.05 | -0.56% | 9.03 | 9.20 | 8.71 | 1,503,100 |
| 08 Feb 2024 | 8.99 | 0.12 | 1.35% | 8.85 | 8.99 | 8.78 | 959,400 |
| 07 Feb 2024 | 8.87 | 0.10 | 1.14% | 8.75 | 8.90 | 8.69 | 887,700 |
| 06 Feb 2024 | 8.77 | 0.14 | 1.62% | 8.69 | 8.79 | 8.63 | 924,100 |
| 05 Feb 2024 | 8.63 | -0.05 | -0.58% | 8.67 | 8.67 | 8.48 | 876,200 |
