USIME10 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
12 Jun 2024 | 0.38 | 0.01 | 2.70% | 0.38 | 0.38 | 0.38 | 700 |
11 Jun 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 0 |
10 Jun 2024 | 0.37 | -0.11 | -22.92% | 0.40 | 0.40 | 0.35 | 2,600 |
07 Jun 2024 | 0.48 | 0.01 | 2.13% | 0.42 | 0.48 | 0.42 | 1,100 |
06 Jun 2024 | 0.47 | -0.02 | -4.08% | 0.47 | 0.47 | 0.47 | 100 |
05 Jun 2024 | 0.49 | -0.01 | -2.00% | 0.49 | 0.49 | 0.49 | 1,000 |
04 Jun 2024 | 0.50 | -0.03 | -5.66% | 0.50 | 0.50 | 0.50 | 500 |
03 Jun 2024 | 0.53 | -0.02 | -3.64% | 0.55 | 0.55 | 0.53 | 600 |
31 May 2024 | 0.55 | -0.05 | -8.33% | 0.58 | 0.58 | 0.55 | 600 |
29 May 2024 | 0.60 | -0.10 | -14.29% | 0.60 | 0.60 | 0.60 | 200 |
28 May 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 0 |
27 May 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 0 |
24 May 2024 | 0.70 | -0.17 | -19.54% | 0.68 | 0.70 | 0.66 | 3,300 |
23 May 2024 | 0.87 | 0.00 | 0.00% | 0.87 | 0.87 | 0.87 | 0 |
22 May 2024 | 0.87 | 0.00 | 0.00% | 0.87 | 0.87 | 0.87 | 0 |
21 May 2024 | 0.87 | 0.06 | 7.41% | 0.82 | 0.92 | 0.82 | 5,400 |
20 May 2024 | 0.81 | 0.10 | 14.08% | 0.79 | 0.81 | 0.79 | 1,300 |
17 May 2024 | 0.71 | -0.04 | -5.33% | 0.72 | 0.72 | 0.71 | 1,000 |
16 May 2024 | 0.75 | 0.05 | 7.14% | 0.70 | 0.75 | 0.70 | 3,700 |
15 May 2024 | 0.70 | -0.09 | -11.39% | 0.70 | 0.70 | 0.70 | 1,600 |
14 May 2024 | 0.79 | 0.03 | 3.95% | 0.75 | 0.79 | 0.75 | 2,100 |
13 May 2024 | 0.76 | 0.01 | 1.33% | 0.70 | 0.76 | 0.70 | 600 |
10 May 2024 | 0.75 | -0.03 | -3.85% | 0.75 | 0.75 | 0.71 | 6,900 |
09 May 2024 | 0.78 | 0.00 | 0.00% | 0.78 | 0.78 | 0.78 | 0 |
08 May 2024 | 0.78 | -0.05 | -6.02% | 0.78 | 0.80 | 0.75 | 3,700 |
07 May 2024 | 0.83 | -0.01 | -1.19% | 0.81 | 0.83 | 0.81 | 1,200 |
06 May 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.83 | 3,800 |
03 May 2024 | 0.84 | 0.02 | 2.44% | 0.84 | 0.86 | 0.84 | 3,400 |
02 May 2024 | 0.82 | 0.01 | 1.23% | 0.81 | 0.85 | 0.80 | 7,000 |
30 Abr 2024 | 0.81 | -0.12 | -12.90% | 0.91 | 0.91 | 0.81 | 4,700 |
29 Abr 2024 | 0.93 | -0.09 | -8.82% | 0.95 | 1.05 | 0.92 | 6,800 |
26 Abr 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.02 | 1.02 | 0 |
25 Abr 2024 | 1.02 | -0.03 | -2.86% | 1.00 | 1.03 | 1.00 | 300 |
24 Abr 2024 | 1.05 | -0.45 | -30.00% | 1.20 | 1.20 | 1.00 | 19,300 |
23 Abr 2024 | 1.50 | -0.85 | -36.17% | 1.66 | 1.66 | 1.30 | 5,800 |
22 Abr 2024 | 2.35 | 0.35 | 17.50% | 2.15 | 2.35 | 2.15 | 600 |
19 Abr 2024 | 2.00 | 0.11 | 5.82% | 2.00 | 2.00 | 2.00 | 1,000 |
18 Abr 2024 | 1.89 | 0.14 | 8.00% | 1.89 | 1.89 | 1.89 | 700 |
17 Abr 2024 | 1.75 | -0.15 | -7.89% | 1.60 | 1.75 | 1.60 | 2,700 |
16 Abr 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 0 |
15 Abr 2024 | 1.90 | -0.10 | -5.00% | 1.90 | 1.90 | 1.90 | 1,000 |
12 Abr 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0 |
11 Abr 2024 | 2.00 | -0.30 | -13.04% | 1.98 | 2.00 | 1.98 | 1,700 |
10 Abr 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 0 |
09 Abr 2024 | 2.30 | 0.10 | 4.55% | 2.30 | 2.30 | 2.19 | 1,700 |
08 Abr 2024 | 2.20 | -0.20 | -8.33% | 2.00 | 2.20 | 2.00 | 2,300 |
05 Abr 2024 | 2.40 | 0.60 | 33.33% | 2.40 | 2.40 | 2.40 | 100 |
04 Abr 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0 |
03 Abr 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0 |
02 Abr 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0 |
01 Abr 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0 |
28 Mar 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0 |
27 Mar 2024 | 1.80 | -0.10 | -5.26% | 1.41 | 1.80 | 1.41 | 1,500 |
26 Mar 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 0 |
25 Mar 2024 | 1.90 | 0.06 | 3.26% | 1.91 | 1.91 | 1.90 | 700 |
22 Mar 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.84 | 0 |
21 Mar 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.84 | 0 |
20 Mar 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.84 | 0 |
19 Mar 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.84 | 0 |
18 Mar 2024 | 1.84 | -0.01 | -0.54% | 1.84 | 1.84 | 1.84 | 300 |
15 Mar 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0 |