23 de Mayo, 23:17 pm

Finanzas.com

Cotizaciones

URALITA (URA)URALITA (URA)

0,000,00 %
0,95

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 0,950 0,950 0,00 0,950 0,950 2.489
21/05/2012 0,950 0,950 0,00 0,950 0,950 2.576
18/05/2012 0,950 0,950 0,00 0,950 0,950 60
17/05/2012 0,950 0,950 0,00 0,950 0,950 3.290
16/05/2012 0,950 0,950 0,00 0,950 0,950 201
15/05/2012 0,950 0,950 0,00 0,950 0,950 3.632
14/05/2012 0,950 0,950 -5,00 1,000 0,950 8.931
11/05/2012 0,950 1,000 0,00 0,950 0,950 499
10/05/2012 0,950 1,000 5,26 1,000 0,950 3.227
09/05/2012 0,950 0,950 0,00 0,950 0,950 5.509
08/05/2012 0,960 0,950 0,00 0,960 0,950 3.600
07/05/2012 0,965 0,950 6,74 0,965 0,880 11.294
04/05/2012 0,835 0,890 -10,10 0,945 0,835 17.394
03/05/2012 0,770 0,990 7,61 0,995 0,770 1.012
02/05/2012 0,770 0,920 -3,16 0,920 0,770 7.183
30/04/2012 0,795 0,950 21,79 1,030 0,795 3.632
27/04/2012 0,985 0,780 -13,33 0,985 0,780 3.434
26/04/2012 0,920 0,900 -8,63 0,920 0,850 600
25/04/2012 0,985 0,985 4,79 0,985 0,985 1.515
24/04/2012 0,930 0,940 -8,74 0,990 0,900 2.639
23/04/2012 1,030 1,030 0,00 1,030 1,030 12.564
20/04/2012 1,030 1,030 -8,44 1,040 1,030 7.295
19/04/2012 1,030 1,125 0,00 1,125 1,030 5.961
18/04/2012 1,050 1,125 -1,32 1,125 1,035 3.032
17/04/2012 1,070 1,140 5,56 1,150 1,030 11.770
16/04/2012 1,200 1,080 -10,00 1,230 1,040 17.013
13/04/2012 1,230 1,200 3,45 1,230 1,070 1.489
12/04/2012 1,175 1,160 -5,31 1,175 1,085 4.210
11/04/2012 1,105 1,225 3,81 1,225 1,100 2.495
10/04/2012 1,185 1,180 -4,84 1,185 1,180 5.575
05/04/2012 1,250 1,240 0,00 1,250 1,170 71.373
04/04/2012 1,180 1,240 0,00 1,240 1,170 2.170
03/04/2012 1,240 1,240 0,00 1,240 1,240 --
02/04/2012 1,175 1,240 0,00 1,240 1,175 70.617
30/03/2012 1,260 1,240 -1,59 1,260 1,170 2.705
29/03/2012 1,180 1,260 7,23 1,275 1,170 7.679
28/03/2012 1,230 1,175 -4,47 1,230 1,175 700
27/03/2012 1,280 1,230 -3,15 1,280 1,230 4.667
26/03/2012 1,200 1,270 1,20 1,345 1,190 77.628
23/03/2012 1,205 1,255 -3,46 1,265 1,170 5.282
22/03/2012 1,200 1,300 6,56 1,300 1,200 1.448
21/03/2012 1,200 1,220 0,00 1,225 1,200 6.048
20/03/2012 1,300 1,220 1,67 1,300 1,205 3.423
19/03/2012 1,300 1,200 -6,25 1,300 1,200 1.753
16/03/2012 1,280 1,280 -4,83 1,340 1,280 3.972
15/03/2012 1,200 1,345 3,46 1,345 1,200 1.583
14/03/2012 1,250 1,300 0,39 1,350 1,250 3.163
13/03/2012 1,155 1,295 -2,63 1,345 1,150 7.958
12/03/2012 1,125 1,330 6,40 1,330 1,125 5.844
09/03/2012 1,190 1,250 -5,30 1,250 1,120 5.507
08/03/2012 1,250 1,320 15,79 1,335 1,140 2.150
07/03/2012 1,240 1,140 -1,72 1,240 1,140 2.600
06/03/2012 1,240 1,160 -6,45 1,240 1,140 7.840
05/03/2012 1,280 1,240 -3,13 1,280 1,240 3.000
02/03/2012 1,280 1,280 0,00 1,280 1,280 690
01/03/2012 1,300 1,280 -2,29 1,300 1,280 4.597
29/02/2012 1,310 1,310 0,00 1,310 1,310 1.977
28/02/2012 1,360 1,310 0,00 1,360 1,360 390
27/02/2012 1,310 1,310 0,00 1,310 1,310 --
24/02/2012 1,310 1,310 -3,68 1,320 1,310 1.507
23/02/2012 1,360 1,360 -0,37 1,360 1,360 3.441
22/02/2012 1,340 1,365 -6,51 1,425 1,300 19.180
21/02/2012 1,380 1,460 5,80 1,460 1,340 2.664
20/02/2012 1,400 1,380 -1,43 1,400 1,380 3.047
17/02/2012 1,470 1,400 -5,41 1,475 1,400 3.512
16/02/2012 1,410 1,480 0,00 1,480 1,410 3.268
15/02/2012 1,480 1,480 0,00 1,480 1,480 108
14/02/2012 1,480 1,480 0,00 1,480 1,480 1.438
13/02/2012 1,460 1,480 -1,99 1,480 1,450 2.801
10/02/2012 1,460 1,510 -0,98 1,510 1,450 9.144
09/02/2012 1,430 1,525 1,33 1,580 1,430 4.445
08/02/2012 1,450 1,505 3,79 1,505 1,430 1.371
07/02/2012 1,425 1,450 -4,29 1,450 1,425 3.285
06/02/2012 1,400 1,515 5,94 1,515 1,400 1.900
03/02/2012 1,500 1,430 -2,72 1,520 1,420 5.124
02/02/2012 1,470 1,470 0,00 1,470 1,470 1.741
01/02/2012 1,550 1,470 0,34 1,550 1,455 3.411
31/01/2012 1,505 1,465 -3,62 1,580 1,420 12.005
30/01/2012 1,550 1,520 -2,56 1,550 1,505 5.021
27/01/2012 1,580 1,560 -1,27 1,580 1,550 10.182
26/01/2012 1,580 1,580 -1,86 1,590 1,580 5.700
25/01/2012 1,650 1,610 -4,73 1,690 1,570 17.378
24/01/2012 1,580 1,690 -2,59 1,695 1,550 28.850
23/01/2012 1,580 1,735 3,58 1,750 1,565 15.241
20/01/2012 1,660 1,675 0,00 1,660 1,545 311
19/01/2012 1,565 1,675 7,37 1,675 1,420 29.366
18/01/2012 1,570 1,560 0,32 1,700 1,505 4.582
17/01/2012 1,555 1,555 0,65 1,555 1,555 1.228
16/01/2012 1,555 1,545 0,00 1,555 1,555 100
13/01/2012 1,545 1,545 -1,28 1,545 1,545 1.260
12/01/2012 1,565 1,565 0,00 1,670 1,565 1.551
11/01/2012 1,565 1,565 0,00 1,565 1,565 1.500
10/01/2012 1,555 1,565 -1,88 1,575 1,555 2.755
09/01/2012 1,690 1,595 0,00 1,690 1,690 100
06/01/2012 1,595 1,595 -5,62 1,595 1,595 1.500
05/01/2012 1,535 1,690 9,74 1,750 1,535 8.273
04/01/2012 1,540 1,540 0,00 1,540 1,540 2.259
03/01/2012 1,520 1,540 -0,65 1,650 1,520 5.448
02/01/2012 1,565 1,550 -0,96 1,640 1,520 3.514
30/12/2011 1,525 1,565 0,64 1,620 1,525 5.166
29/12/2011 1,540 1,555 -0,96 1,680 1,540 3.242
28/12/2011 1,560 1,570 -5,42 1,700 1,560 9.414
27/12/2011 1,660 1,660 -1,19 1,660 1,600 4.597
23/12/2011 1,690 1,680 -0,59 1,690 1,680 5.954
22/12/2011 1,750 1,690 -3,43 1,750 1,690 1.803
21/12/2011 1,750 1,750 4,17 1,750 1,700 1.544
20/12/2011 1,750 1,680 -0,30 1,750 1,680 1.501
19/12/2011 1,750 1,685 -3,71 1,750 1,680 1.438
16/12/2011 1,700 1,750 2,94 1,750 1,700 3.191
15/12/2011 1,720 1,700 -1,45 1,750 1,700 3.944
14/12/2011 1,795 1,725 0,00 1,795 1,795 173
13/12/2011 1,800 1,725 -7,26 1,800 1,725 2.509
12/12/2011 1,850 1,860 -5,58 1,860 1,850 1.863
09/12/2011 1,980 1,970 6,49 1,980 1,860 698
08/12/2011 1,850 1,850 -6,09 1,850 1,850 760
07/12/2011 1,860 1,970 -0,25 1,970 1,850 3.059
06/12/2011 1,860 1,975 -0,25 1,975 1,860 2.444
05/12/2011 1,980 1,980 -1,00 1,980 1,725 6.840
02/12/2011 1,800 2,000 11,11 2,000 1,720 5.492
01/12/2011 1,800 1,800 0,00 1,800 1,800 1.500
30/11/2011 1,720 1,800 -10,00 1,850 1,720 5.661
29/11/2011 2,000 2,000 0,00 2,000 2,000 --
28/11/2011 2,040 2,000 -4,53 2,150 1,860 6.872
25/11/2011 1,750 2,095 10,26 2,095 1,720 7.313
24/11/2011 1,765 1,900 7,95 1,900 1,760 930
23/11/2011 1,760 1,760 0,00 1,760 1,760 --
22/11/2011 1,780 1,760 -1,12 1,785 1,760 6.589
21/11/2011 1,840 1,780 -4,30 1,840 1,780 5.589
18/11/2011 1,900 1,860 -2,11 1,900 1,860 2.372
17/11/2011 1,940 1,900 -2,06 1,940 1,900 2.062
16/11/2011 1,960 1,940 -1,27 2,045 1,940 9.758
15/11/2011 2,095 1,965 -0,76 2,095 1,960 5.662
14/11/2011 1,980 1,980 0,00 1,980 1,980 2.232
11/11/2011 2,000 1,980 -1,00 2,000 1,980 1.810
10/11/2011 2,050 2,000 -4,76 2,050 2,000 14.277
09/11/2011 2,100 2,100 0,00 2,100 2,100 --
08/11/2011 2,195 2,100 2,44 2,195 2,050 1.356
07/11/2011 2,060 2,050 -2,38 2,060 2,050 2.401
04/11/2011 2,100 2,100 -3,89 2,100 2,100 3.523
03/11/2011 2,070 2,185 -0,23 2,210 2,070 5.590
02/11/2011 2,065 2,190 -0,23 2,205 2,060 9.159
01/11/2011 2,240 2,195 0,00 2,240 2,065 23
31/10/2011 2,115 2,195 0,00 2,195 2,095 3.505
28/10/2011 2,295 2,195 -2,66 2,295 2,065 11.748
27/10/2011 2,310 2,255 0,22 2,340 2,130 4.805
26/10/2011 2,105 2,250 0,00 2,235 2,105 98
25/10/2011 2,250 2,250 0,00 2,345 2,085 4.023
24/10/2011 2,060 2,250 7,14 2,260 2,060 13.957
21/10/2011 2,100 2,100 0,00 2,100 2,100 --
20/10/2011 2,100 2,100 -1,87 2,100 2,100 1.986
19/10/2011 2,100 2,140 1,90 2,160 2,100 8.614
18/10/2011 2,160 2,100 -3,67 2,160 2,100 22.000
17/10/2011 2,220 2,180 -2,68 2,220 2,180 8.350
14/10/2011 2,260 2,240 -1,75 2,260 2,240 1.730
13/10/2011 2,280 2,280 -1,72 2,280 2,280 10.850
12/10/2011 2,320 2,320 0,00 2,320 2,320 --
11/10/2011 2,360 2,320 -1,69 2,360 2,320 2.105
10/10/2011 2,360 2,360 0,00 2,360 2,360 417
07/10/2011 2,360 2,360 0,00 2,360 2,340 5.019
06/10/2011 2,360 2,360 0,00 2,360 2,360 1.623
05/10/2011 2,360 2,360 0,00 2,360 2,360 5.400
04/10/2011 2,400 2,360 -3,28 2,400 2,360 4.535
03/10/2011 2,440 2,440 -3,75 2,440 2,440 2.036
30/09/2011 2,460 2,535 0,00 2,535 2,440 2.330
29/09/2011 2,500 2,535 0,60 2,540 2,460 6.105
28/09/2011 2,540 2,520 0,00 2,540 2,540 100
27/09/2011 2,685 2,520 0,00 2,685 2,685 50
26/09/2011 2,740 2,520 -0,79 2,740 2,520 6.375
23/09/2011 2,545 2,540 -4,15 2,740 2,540 3.680
22/09/2011 2,650 2,650 0,00 2,650 2,650 --
21/09/2011 2,650 2,650 1,15 2,650 2,620 525
20/09/2011 2,540 2,620 0,77 2,800 2,540 20.523
19/09/2011 2,600 2,600 0,00 2,600 2,600 2.489
16/09/2011 2,600 2,600 0,00 2,600 2,600 400
15/09/2011 2,615 2,600 -2,26 2,820 2,600 7.045
14/09/2011 2,680 2,660 -0,75 2,860 2,660 1.860
13/09/2011 2,760 2,680 -2,90 2,760 2,680 5.509
12/09/2011 2,780 2,760 -1,43 2,780 2,760 1.372
09/09/2011 2,780 2,800 0,00 2,780 2,780 61
08/09/2011 2,800 2,800 0,00 2,800 2,780 1.001
07/09/2011 2,800 2,800 -0,71 2,800 2,800 4.285
06/09/2011 2,900 2,820 -3,42 2,900 2,800 6.000
05/09/2011 2,980 2,920 -2,01 2,980 2,900 3.363
02/09/2011 2,980 2,980 -0,67 2,980 2,980 873
01/09/2011 3,000 3,000 0,00 3,000 3,000 170.836
31/08/2011 3,000 3,000 0,00 3,000 3,000 2.705
30/08/2011 3,000 3,000 0,00 3,000 3,000 996
29/08/2011 3,000 3,000 0,00 3,000 3,000 --
26/08/2011 3,000 3,000 0,00 3,000 3,000 2.499
25/08/2011 3,000 3,000 0,00 3,000 3,000 1.500
24/08/2011 3,000 3,000 0,00 3,000 3,000 --
23/08/2011 3,000 3,000 0,00 3,000 3,000 303
22/08/2011 3,000 3,000 -3,07 3,000 3,000 1.596
19/08/2011 3,095 3,095 0,00 3,095 3,095 --
18/08/2011 3,095 3,095 3,17 3,095 3,095 1.500
17/08/2011 3,000 3,000 0,00 3,000 3,000 504
16/08/2011 3,000 3,000 0,00 3,000 3,000 6.534
15/08/2011 3,000 3,000 0,00 3,000 3,000 --
12/08/2011 3,000 3,000 0,00 3,000 3,000 1.073
11/08/2011 3,000 3,000 0,00 3,000 3,000 5.314
10/08/2011 3,000 3,000 0,00 3,000 3,000 1.304
09/08/2011 3,000 3,000 0,00 3,000 3,000 2.901
08/08/2011 3,000 3,000 0,00 3,000 3,000 1.876
05/08/2011 3,000 3,000 0,00 3,000 3,000 2.538
04/08/2011 3,000 3,000 0,00 3,000 3,000 11.604
03/08/2011 3,000 3,000 0,00 3,095 3,000 2.705
02/08/2011 3,000 3,000 0,00 3,000 3,000 2.025
01/08/2011 3,000 3,000 0,00 3,000 3,000 2.169
29/07/2011 3,000 3,000 0,00 3,000 3,000 2.073
28/07/2011 3,000 3,000 0,00 3,100 3,000 671
27/07/2011 3,005 3,000 0,00 3,005 3,005 162
26/07/2011 3,000 3,000 0,00 3,000 3,000 1.421
25/07/2011 3,000 3,000 0,00 3,000 3,000 --
22/07/2011 3,000 3,000 0,00 3,000 3,000 330
21/07/2011 3,000 3,000 0,00 3,000 3,000 99
20/07/2011 3,000 3,000 0,00 3,000 3,000 90
19/07/2011 3,000 3,000 0,00 3,000 3,000 --
18/07/2011 3,000 3,000 0,00 3,000 3,000 600
15/07/2011 3,000 3,000 -1,32 3,200 3,000 7.187
14/07/2011 3,040 3,040 1,33 3,040 3,000 800
13/07/2011 3,000 3,000 0,00 3,000 3,000 --
12/07/2011 3,000 3,000 0,00 3,000 3,000 5.137
11/07/2011 3,000 3,000 0,00 3,000 3,000 2.324
08/07/2011 3,000 3,000 0,00 3,000 3,000 582
07/07/2011 3,000 3,000 0,00 3,000 3,000 10.990
06/07/2011 3,000 3,000 0,00 3,000 3,000 6.204
05/07/2011 3,000 3,000 0,00 3,000 3,000 1.439
04/07/2011 3,000 3,000 0,00 3,000 3,000 1.385
01/07/2011 3,000 3,000 0,00 3,000 3,000 3.837
30/06/2011 3,000 3,000 0,00 3,000 3,000 4.454
29/06/2011 3,000 3,000 0,00 3,000 3,000 1.366
28/06/2011 3,045 3,000 0,00 3,045 3,000 66.980
27/06/2011 3,045 3,000 0,00 3,045 3,000 4.414
24/06/2011 3,000 3,000 0,00 3,000 3,000 --
23/06/2011 3,005 3,000 0,00 3,045 3,000 4.659
22/06/2011 3,000 3,000 0,00 3,000 3,000 3.841
21/06/2011 3,000 3,000 0,00 3,000 3,000 3.350
20/06/2011 3,000 3,000 0,00 3,000 3,000 2.988
17/06/2011 3,095 3,000 0,00 3,095 3,000 2.084
16/06/2011 3,000 3,000 0,00 3,000 3,000 5.400
15/06/2011 3,000 3,000 0,00 3,000 3,000 1.796
14/06/2011 3,000 3,000 0,00 3,000 3,000 2.139
13/06/2011 3,000 3,000 0,00 3,000 3,000 2.663
10/06/2011 3,000 3,000 0,00 3,000 3,000 3.900
09/06/2011 3,000 3,000 0,00 3,050 3,000 190
08/06/2011 3,000 3,000 -0,17 3,010 3,000 1.360
07/06/2011 3,005 3,005 -1,48 3,005 3,005 1.480
06/06/2011 3,010 3,050 1,67 3,095 3,000 4.222
03/06/2011 3,010 3,000 -0,33 3,010 3,000 10.848
02/06/2011 3,070 3,010 -2,59 3,070 3,010 3.488
01/06/2011 3,090 3,090 0,00 3,090 3,090 3.240
31/05/2011 3,090 3,090 0,00 3,205 3,090 5.371
30/05/2011 3,090 3,090 -0,64 3,090 3,090 2.932
27/05/2011 3,110 3,110 0,00 3,110 3,110 400
26/05/2011 3,110 3,110 -4,01 3,110 3,110 979
25/05/2011 3,150 3,240 0,00 3,150 3,150 15

Mas noticias

publicidad