Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
OUNZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 22.47 | 0.27 | 1.22% | 22.43 | 22.51 | 22.4099 | 427,261 |
| 26 Jun 2024 | 22.20 | -0.20 | -0.89% | 22.19 | 22.255 | 22.1699 | 729,721 |
| 25 Jun 2024 | 22.40 | -0.13 | -0.58% | 22.46 | 22.49 | 22.37 | 768,262 |
| 24 Jun 2024 | 22.53 | 0.10 | 0.45% | 22.52 | 22.55 | 22.4769 | 982,387 |
| 21 Jun 2024 | 22.43 | -0.36 | -1.58% | 22.75 | 22.75 | 22.3792 | 1,273,160 |
| 20 Jun 2024 | 22.79 | 0.29 | 1.29% | 22.61 | 22.8451 | 22.58 | 1,048,878 |
| 18 Jun 2024 | 22.50 | 0.10 | 0.45% | 22.39 | 22.5403 | 22.36 | 1,049,859 |
| 17 Jun 2024 | 22.40 | -0.14 | -0.62% | 22.44 | 22.4807 | 22.31 | 1,076,842 |
| 14 Jun 2024 | 22.54 | 0.30 | 1.35% | 22.49 | 22.56 | 22.4557 | 784,401 |
| 13 Jun 2024 | 22.24 | -0.19 | -0.85% | 22.40 | 22.45 | 22.17 | 911,836 |
| 12 Jun 2024 | 22.43 | 0.07 | 0.31% | 22.61 | 22.62 | 22.3713 | 840,260 |
| 11 Jun 2024 | 22.36 | 0.06 | 0.27% | 22.35 | 22.3813 | 22.2792 | 422,919 |
| 10 Jun 2024 | 22.30 | 0.19 | 0.86% | 22.25 | 22.355 | 22.2283 | 989,217 |
| 07 Jun 2024 | 22.11 | -0.80 | -3.49% | 22.47 | 22.47 | 22.09 | 1,701,374 |
| 06 Jun 2024 | 22.91 | 0.17 | 0.75% | 22.81 | 22.98 | 22.79 | 1,132,465 |
| 05 Jun 2024 | 22.74 | 0.25 | 1.11% | 22.64 | 22.7756 | 22.5491 | 1,175,393 |
| 04 Jun 2024 | 22.49 | -0.19 | -0.84% | 22.57 | 22.58 | 22.38 | 1,224,994 |
| 03 Jun 2024 | 22.68 | 0.18 | 0.80% | 22.56 | 22.7515 | 22.52 | 1,803,911 |
| 31 May 2024 | 22.50 | -0.11 | -0.49% | 22.76 | 22.7601 | 22.42 | 985,406 |
| 30 May 2024 | 22.61 | 0.04 | 0.18% | 22.62 | 22.71 | 22.61 | 838,421 |
| 29 May 2024 | 22.57 | -0.21 | -0.92% | 22.66 | 22.68 | 22.57 | 592,426 |
| 28 May 2024 | 22.78 | 0.22 | 0.98% | 22.80 | 22.83 | 22.685 | 968,027 |
| 24 May 2024 | 22.56 | 0.04 | 0.18% | 22.70 | 22.70 | 22.535 | 408,071 |
| 23 May 2024 | 22.52 | -0.46 | -2.00% | 22.84 | 22.90 | 22.52 | 1,508,677 |
| 22 May 2024 | 22.98 | -0.44 | -1.88% | 23.29 | 23.32 | 22.9542 | 1,011,092 |
| 21 May 2024 | 23.42 | -0.04 | -0.17% | 23.48 | 23.52 | 23.3691 | 624,442 |
| 20 May 2024 | 23.46 | 0.10 | 0.43% | 23.38 | 23.555 | 23.30 | 774,115 |
| 17 May 2024 | 23.36 | 0.38 | 1.65% | 23.21 | 23.38 | 23.16 | 941,693 |
| 16 May 2024 | 22.98 | -0.09 | -0.39% | 22.99 | 23.0305 | 22.92 | 1,336,235 |
| 15 May 2024 | 23.07 | 0.29 | 1.27% | 22.89 | 23.095 | 22.73 | 1,279,339 |
| 14 May 2024 | 22.78 | 0.20 | 0.89% | 22.70 | 22.805 | 22.66 | 622,861 |
| 13 May 2024 | 22.58 | -0.27 | -1.18% | 22.68 | 22.695 | 22.5395 | 711,558 |
| 10 May 2024 | 22.85 | 0.19 | 0.84% | 22.88 | 22.93 | 22.775 | 700,143 |
| 09 May 2024 | 22.66 | 0.35 | 1.57% | 22.39 | 22.66 | 22.39 | 1,248,325 |
| 08 May 2024 | 22.31 | -0.05 | -0.22% | 22.30 | 22.4203 | 22.30 | 543,335 |
| 07 May 2024 | 22.36 | -0.12 | -0.53% | 22.42 | 22.45 | 22.3376 | 1,613,001 |
| 06 May 2024 | 22.48 | 0.24 | 1.08% | 22.42 | 22.54 | 22.41 | 731,147 |
| 03 May 2024 | 22.24 | -0.02 | -0.09% | 22.23 | 22.27 | 22.01 | 1,707,399 |
| 02 May 2024 | 22.26 | -0.06 | -0.27% | 22.14 | 22.31 | 22.08 | 797,477 |
| 01 May 2024 | 22.32 | 0.18 | 0.81% | 22.25 | 22.50 | 22.20 | 2,199,330 |
| 30 Abr 2024 | 22.14 | -0.43 | -1.91% | 22.29 | 22.355 | 22.125 | 1,264,474 |
| 29 Abr 2024 | 22.57 | -0.05 | -0.22% | 22.57 | 22.68 | 22.48 | 1,016,248 |
| 26 Abr 2024 | 22.62 | 0.07 | 0.31% | 22.66 | 22.6624 | 22.5076 | 726,576 |
| 25 Abr 2024 | 22.55 | 0.13 | 0.58% | 22.38 | 22.67 | 22.38 | 1,725,442 |
| 24 Abr 2024 | 22.42 | -0.03 | -0.13% | 22.44 | 22.5924 | 22.39 | 620,353 |
| 23 Abr 2024 | 22.45 | -0.07 | -0.29% | 22.36 | 22.5424 | 22.33 | 1,582,349 |
| 22 Abr 2024 | 22.515 | -0.58 | -2.49% | 22.59 | 22.653 | 22.47 | 1,173,486 |
| 19 Abr 2024 | 23.09 | 0.09 | 0.39% | 23.03 | 23.215 | 22.99 | 1,066,545 |
| 18 Abr 2024 | 23.00 | 0.06 | 0.26% | 23.12 | 23.13 | 22.90 | 1,329,571 |
| 17 Abr 2024 | 22.94 | -0.17 | -0.74% | 23.09 | 23.1524 | 22.82 | 2,153,874 |
| 16 Abr 2024 | 23.11 | 0.05 | 0.22% | 23.00 | 23.1799 | 22.85 | 1,782,960 |
| 15 Abr 2024 | 23.06 | 0.40 | 1.77% | 22.76 | 23.08 | 22.475 | 2,625,576 |
| 12 Abr 2024 | 22.66 | -0.28 | -1.22% | 23.17 | 23.50 | 22.56 | 2,278,474 |
| 11 Abr 2024 | 22.94 | 0.42 | 1.87% | 22.64 | 22.9536 | 22.5476 | 850,769 |
| 10 Abr 2024 | 22.52 | -0.20 | -0.88% | 22.48 | 22.74 | 22.42 | 1,927,770 |
| 09 Abr 2024 | 22.72 | 0.11 | 0.49% | 22.75 | 22.85 | 22.61 | 1,068,148 |
| 08 Abr 2024 | 22.61 | 0.16 | 0.71% | 22.56 | 22.635 | 22.415 | 1,284,174 |
| 05 Abr 2024 | 22.45 | 0.36 | 1.63% | 22.18 | 22.52 | 22.16 | 1,032,146 |
| 04 Abr 2024 | 22.09 | -0.13 | -0.59% | 22.13 | 22.2824 | 22.04 | 1,548,823 |
| 03 Abr 2024 | 22.22 | 0.21 | 0.95% | 21.99 | 22.225 | 21.9615 | 1,434,979 |
| 02 Abr 2024 | 22.01 | 0.31 | 1.43% | 21.84 | 22.0324 | 21.765 | 1,603,741 |
| 01 Abr 2024 | 21.70 | 0.22 | 1.02% | 21.78 | 21.795 | 21.5499 | 1,685,606 |
