OMX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0.00 |
13 Jun 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0.00 |
12 Jun 2024 | 0.032 | -0.002 | -5.88% | 0.034 | 0.034 | 0.032 | 175,000 |
11 Jun 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
07 Jun 2024 | 0.034 | 0.002 | 6.25% | 0.034 | 0.034 | 0.034 | 199,999 |
06 Jun 2024 | 0.032 | -0.002 | -5.88% | 0.034 | 0.034 | 0.032 | 554,411 |
05 Jun 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
04 Jun 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
03 Jun 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
31 May 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
30 May 2024 | 0.034 | 0.002 | 6.25% | 0.032 | 0.034 | 0.032 | 200,000 |
29 May 2024 | 0.032 | 0.002 | 6.67% | 0.03 | 0.032 | 0.03 | 200,000 |
28 May 2024 | 0.03 | -0.001 | -3.23% | 0.03 | 0.03 | 0.03 | 25,000 |
27 May 2024 | 0.031 | -0.003 | -8.82% | 0.031 | 0.031 | 0.031 | 90,000 |
24 May 2024 | 0.034 | -0.001 | -2.86% | 0.034 | 0.034 | 0.034 | 250,000 |
23 May 2024 | 0.035 | 0.001 | 2.94% | 0.036 | 0.036 | 0.035 | 210,000 |
22 May 2024 | 0.034 | 0.00 | 0.00% | 0.035 | 0.035 | 0.034 | 120,000 |
21 May 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
20 May 2024 | 0.034 | 0.003 | 9.68% | 0.031 | 0.034 | 0.031 | 113,006 |
17 May 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 16,400 |
16 May 2024 | 0.031 | 0.001 | 3.33% | 0.031 | 0.031 | 0.03 | 213,600 |
15 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.031 | 0.03 | 299,263 |
14 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
13 May 2024 | 0.03 | -0.002 | -6.25% | 0.034 | 0.034 | 0.027 | 526,048 |
10 May 2024 | 0.032 | -0.003 | -8.57% | 0.035 | 0.035 | 0.032 | 104,139 |
09 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0.00 |
08 May 2024 | 0.035 | 0.001 | 2.94% | 0.034 | 0.035 | 0.034 | 121,899 |
07 May 2024 | 0.034 | -0.001 | -2.86% | 0.029 | 0.034 | 0.029 | 336,221 |
06 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0.00 |
03 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0.00 |
02 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0.00 |
01 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0.00 |
30 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0.00 |
29 Abr 2024 | 0.035 | 0.003 | 9.38% | 0.038 | 0.04 | 0.035 | 653,436 |
26 Abr 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0.00 |
24 Abr 2024 | 0.032 | 0.002 | 6.67% | 0.032 | 0.032 | 0.032 | 31,281 |
23 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 1,134 |
22 Abr 2024 | 0.03 | 0.001 | 3.45% | 0.03 | 0.03 | 0.03 | 50,000 |
19 Abr 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
18 Abr 2024 | 0.029 | 0.00 | 0.00% | 0.028 | 0.029 | 0.028 | 58,602 |
17 Abr 2024 | 0.029 | 0.002 | 7.41% | 0.029 | 0.029 | 0.029 | 41,885 |
16 Abr 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 0.00 |
15 Abr 2024 | 0.027 | 0.002 | 8.00% | 0.027 | 0.027 | 0.027 | 100,000 |
12 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
11 Abr 2024 | 0.025 | 0.001 | 4.17% | 0.025 | 0.025 | 0.025 | 7,639 |
10 Abr 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0.00 |
09 Abr 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0.00 |
08 Abr 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 1,135 |
05 Abr 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0.00 |
04 Abr 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0.00 |
03 Abr 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0.00 |
02 Abr 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0.00 |
28 Mar 2024 | 0.024 | 0.002 | 9.09% | 0.023 | 0.024 | 0.022 | 1,899,047 |
27 Mar 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 0.00 |
26 Mar 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 0.00 |
25 Mar 2024 | 0.022 | 0.001 | 4.76% | 0.022 | 0.022 | 0.022 | 50,000 |
22 Mar 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.021 | 0.021 | 0.00 |
21 Mar 2024 | 0.021 | -0.002 | -8.70% | 0.027 | 0.027 | 0.021 | 274,113 |
20 Mar 2024 | 0.023 | -0.004 | -14.81% | 0.023 | 0.023 | 0.023 | 100,000 |
19 Mar 2024 | 0.027 | 0.00 | 0.00% | 0.028 | 0.028 | 0.027 | 119,308 |