Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
OPAP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 16.43 | 0.24 | 1.48% | 16.08 | 16.55 | 16.08 | 428,821 |
| 18 Abr 2024 | 16.19 | 0.05 | 0.31% | 16.18 | 16.28 | 16.15 | 282,094 |
| 17 Abr 2024 | 16.14 | -0.03 | -0.19% | 16.20 | 16.32 | 16.12 | 397,643 |
| 16 Abr 2024 | 16.17 | -0.18 | -1.10% | 16.22 | 16.26 | 16.09 | 402,537 |
| 15 Abr 2024 | 16.35 | 0.05 | 0.31% | 16.17 | 16.37 | 16.11 | 472,726 |
| 12 Abr 2024 | 16.30 | 0.07 | 0.43% | 16.23 | 16.45 | 16.23 | 150,195 |
| 11 Abr 2024 | 16.23 | -0.07 | -0.43% | 16.27 | 16.35 | 16.15 | 136,412 |
| 10 Abr 2024 | 16.30 | -0.02 | -0.12% | 16.34 | 16.40 | 16.20 | 205,763 |
| 09 Abr 2024 | 16.32 | 0.21 | 1.30% | 16.20 | 16.39 | 16.13 | 277,257 |
| 08 Abr 2024 | 16.11 | -0.09 | -0.56% | 16.18 | 16.38 | 16.11 | 254,056 |
| 05 Abr 2024 | 16.20 | -0.01 | -0.06% | 16.19 | 16.27 | 16.10 | 294,004 |
| 04 Abr 2024 | 16.21 | 0.09 | 0.56% | 16.20 | 16.40 | 16.16 | 269,397 |
| 03 Abr 2024 | 16.12 | -0.19 | -1.16% | 16.50 | 16.50 | 16.12 | 408,953 |
| 02 Abr 2024 | 16.31 | -0.37 | -2.22% | 16.68 | 16.71 | 16.29 | 306,947 |
| 28 Mar 2024 | 16.68 | 0.41 | 2.52% | 16.31 | 16.80 | 16.28 | 371,848 |
| 27 Mar 2024 | 16.27 | -0.12 | -0.73% | 16.25 | 16.51 | 16.25 | 384,941 |
| 26 Mar 2024 | 16.39 | -0.10 | -0.61% | 16.36 | 16.55 | 16.30 | 359,657 |
| 22 Mar 2024 | 16.49 | -0.01 | -0.06% | 16.57 | 16.65 | 16.41 | 233,910 |
| 21 Mar 2024 | 16.50 | -0.04 | -0.24% | 16.58 | 16.75 | 16.50 | 214,411 |
| 20 Mar 2024 | 16.54 | 0.24 | 1.47% | 16.22 | 16.67 | 16.22 | 284,639 |
| 19 Mar 2024 | 16.30 | -0.52 | -3.09% | 16.78 | 16.90 | 16.30 | 525,531 |
| 15 Mar 2024 | 16.82 | -0.08 | -0.47% | 16.94 | 17.09 | 16.75 | 1,898,739 |
| 14 Mar 2024 | 16.90 | 0.00 | 0.00% | 16.94 | 17.04 | 16.72 | 560,637 |
| 13 Mar 2024 | 16.90 | 0.11 | 0.66% | 16.96 | 17.10 | 16.80 | 338,255 |
| 12 Mar 2024 | 16.79 | 0.02 | 0.12% | 17.00 | 17.07 | 16.75 | 330,904 |
| 11 Mar 2024 | 16.77 | -0.23 | -1.35% | 17.12 | 17.12 | 16.77 | 350,867 |
| 08 Mar 2024 | 17.00 | -0.10 | -0.58% | 17.00 | 17.10 | 16.80 | 130,004 |
| 07 Mar 2024 | 17.10 | 0.47 | 2.83% | 16.80 | 17.10 | 16.73 | 334,766 |
| 06 Mar 2024 | 16.63 | -0.40 | -2.35% | 16.95 | 17.16 | 16.62 | 442,212 |
| 05 Mar 2024 | 17.03 | -0.24 | -1.39% | 17.31 | 17.35 | 16.91 | 306,116 |
| 04 Mar 2024 | 17.27 | 0.20 | 1.17% | 17.10 | 17.30 | 17.00 | 343,745 |
| 01 Mar 2024 | 17.07 | 0.37 | 2.22% | 16.87 | 17.09 | 16.80 | 226,472 |
| 29 Feb 2024 | 16.70 | -0.09 | -0.54% | 16.73 | 16.88 | 16.69 | 588,484 |
| 28 Feb 2024 | 16.79 | -0.08 | -0.47% | 16.94 | 16.94 | 16.60 | 272,666 |
| 27 Feb 2024 | 16.87 | 0.32 | 1.93% | 16.55 | 16.94 | 16.48 | 392,417 |
| 26 Feb 2024 | 16.55 | 0.39 | 2.41% | 16.20 | 16.55 | 16.20 | 259,701 |
| 23 Feb 2024 | 16.16 | 0.02 | 0.12% | 16.12 | 16.25 | 16.10 | 291,142 |
| 22 Feb 2024 | 16.14 | -0.02 | -0.12% | 16.14 | 16.30 | 16.12 | 174,093 |
| 21 Feb 2024 | 16.16 | -0.14 | -0.86% | 16.20 | 16.32 | 16.10 | 294,811 |
| 20 Feb 2024 | 16.30 | -0.15 | -0.91% | 16.36 | 16.41 | 16.25 | 366,620 |
| 19 Feb 2024 | 16.45 | 0.14 | 0.86% | 16.30 | 16.50 | 16.22 | 161,004 |
| 16 Feb 2024 | 16.31 | 0.27 | 1.68% | 16.04 | 16.41 | 16.00 | 423,435 |
| 15 Feb 2024 | 16.04 | -0.32 | -1.96% | 16.31 | 16.45 | 16.02 | 375,976 |
| 14 Feb 2024 | 16.36 | -0.11 | -0.67% | 16.15 | 16.48 | 16.15 | 204,911 |
| 13 Feb 2024 | 16.47 | -0.09 | -0.54% | 16.47 | 16.53 | 16.40 | 185,982 |
| 12 Feb 2024 | 16.56 | 0.09 | 0.55% | 16.49 | 16.63 | 16.45 | 186,344 |
| 09 Feb 2024 | 16.47 | 0.12 | 0.73% | 16.46 | 16.53 | 16.38 | 222,550 |
| 08 Feb 2024 | 16.35 | -0.07 | -0.43% | 16.42 | 16.49 | 16.33 | 483,479 |
| 07 Feb 2024 | 16.42 | 0.00 | 0.00% | 16.40 | 16.55 | 16.32 | 319,149 |
| 06 Feb 2024 | 16.42 | -0.06 | -0.36% | 16.50 | 16.50 | 16.20 | 1,304,754 |
| 05 Feb 2024 | 16.48 | 0.16 | 0.98% | 16.35 | 16.50 | 16.29 | 210,425 |
| 02 Feb 2024 | 16.32 | 0.11 | 0.68% | 16.21 | 16.35 | 16.10 | 227,318 |
| 01 Feb 2024 | 16.21 | 0.18 | 1.12% | 16.02 | 16.28 | 16.02 | 235,250 |
| 31 Ene 2024 | 16.03 | -0.11 | -0.68% | 16.16 | 16.24 | 16.03 | 255,810 |
| 30 Ene 2024 | 16.14 | -0.06 | -0.37% | 16.13 | 16.21 | 16.00 | 263,084 |
| 29 Ene 2024 | 16.20 | 0.01 | 0.06% | 16.04 | 16.20 | 15.98 | 224,502 |
| 26 Ene 2024 | 16.19 | 0.01 | 0.06% | 16.03 | 16.27 | 16.03 | 143,523 |
| 25 Ene 2024 | 16.18 | -0.14 | -0.86% | 16.36 | 16.36 | 16.13 | 259,413 |
| 24 Ene 2024 | 16.32 | 0.32 | 2.00% | 16.01 | 16.32 | 16.01 | 256,077 |
| 23 Ene 2024 | 16.00 | -0.02 | -0.12% | 16.08 | 16.20 | 15.89 | 182,547 |
| 22 Ene 2024 | 16.02 | 0.11 | 0.69% | 15.85 | 16.06 | 15.85 | 169,343 |
