Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ORI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 17.68 | -0.31 | -1.72% | 17.93 | 18.02 | 17.60 | 1,333,414 |
| 02 May 2024 | 17.99 | 0.03 | 0.17% | 17.99 | 18.04 | 17.89 | 418,033 |
| 01 May 2024 | 17.96 | -0.10 | -0.55% | 17.96 | 18.07 | 17.86 | 417,516 |
| 30 Abr 2024 | 18.06 | -0.06 | -0.33% | 18.09 | 18.115 | 17.87 | 908,280 |
| 29 Abr 2024 | 18.12 | 0.28 | 1.57% | 18.05 | 18.18 | 17.93 | 1,017,807 |
| 26 Abr 2024 | 17.84 | -0.54 | -2.94% | 18.04 | 18.12 | 17.69 | 1,185,613 |
| 24 Abr 2024 | 18.38 | 0.04 | 0.22% | 18.42 | 18.57 | 18.34 | 2,269,250 |
| 23 Abr 2024 | 18.34 | 0.08 | 0.44% | 18.30 | 18.45 | 18.26 | 730,899 |
| 22 Abr 2024 | 18.26 | 0.32 | 1.78% | 18.20 | 18.30 | 18.11 | 890,915 |
| 19 Abr 2024 | 17.94 | -0.06 | -0.33% | 17.92 | 18.00 | 16.00 | 1,106,811 |
| 18 Abr 2024 | 18.00 | 0.19 | 1.07% | 17.86 | 18.00 | 17.77 | 519,022 |
| 17 Abr 2024 | 17.81 | 0.12 | 0.68% | 17.70 | 17.82 | 17.60 | 773,303 |
| 16 Abr 2024 | 17.69 | -0.21 | -1.17% | 17.92 | 18.00 | 17.56 | 817,774 |
| 15 Abr 2024 | 17.90 | -0.15 | -0.83% | 17.93 | 18.04 | 17.79 | 833,975 |
| 12 Abr 2024 | 18.05 | 0.25 | 1.40% | 17.74 | 18.15 | 17.68 | 921,894 |
| 11 Abr 2024 | 17.80 | 0.09 | 0.48% | 17.62 | 17.85 | 17.56 | 792,817 |
| 10 Abr 2024 | 17.715 | -0.15 | -0.81% | 17.95 | 18.04 | 17.66 | 983,879 |
| 09 Abr 2024 | 17.86 | -0.03 | -0.17% | 17.94 | 18.07 | 17.79 | 1,006,813 |
| 08 Abr 2024 | 17.89 | -0.12 | -0.67% | 18.04 | 18.08 | 17.80 | 868,884 |
| 05 Abr 2024 | 18.01 | 0.03 | 0.17% | 17.94 | 18.06 | 17.89 | 619,072 |
| 04 Abr 2024 | 17.98 | 0.02 | 0.11% | 18.12 | 18.19 | 17.96 | 714,930 |
| 03 Abr 2024 | 17.96 | -0.41 | -2.23% | 18.19 | 18.33 | 17.90 | 925,320 |
| 02 Abr 2024 | 18.37 | 0.10 | 0.55% | 18.14 | 18.37 | 18.11 | 2,411,192 |
| 28 Mar 2024 | 18.27 | 0.37 | 2.07% | 17.99 | 18.275 | 17.89 | 1,367,619 |
| 27 Mar 2024 | 17.90 | -0.13 | -0.72% | 18.10 | 18.10 | 17.81 | 1,784,085 |
| 26 Mar 2024 | 18.03 | 0.29 | 1.63% | 17.74 | 18.08 | 17.725 | 1,423,590 |
| 25 Mar 2024 | 17.74 | 0.22 | 1.26% | 17.64 | 17.85 | 17.64 | 960,411 |
| 22 Mar 2024 | 17.52 | 0.05 | 0.29% | 17.59 | 17.60 | 15.50 | 1,370,967 |
| 21 Mar 2024 | 17.47 | 0.01 | 0.06% | 17.59 | 17.63 | 17.47 | 1,407,463 |
| 20 Mar 2024 | 17.46 | -0.03 | -0.17% | 17.52 | 17.53 | 17.35 | 649,189 |
| 19 Mar 2024 | 17.49 | 0.12 | 0.69% | 17.45 | 17.53 | 17.395 | 882,511 |
| 18 Mar 2024 | 17.37 | 0.14 | 0.81% | 17.20 | 17.41 | 16.00 | 654,821 |
| 15 Mar 2024 | 17.23 | -0.07 | -0.40% | 17.27 | 17.35 | 17.06 | 1,579,884 |
| 14 Mar 2024 | 17.30 | 0.05 | 0.29% | 17.21 | 17.41 | 17.11 | 748,623 |
| 13 Mar 2024 | 17.25 | 0.29 | 1.71% | 17.13 | 17.30 | 17.10 | 1,256,824 |
| 12 Mar 2024 | 16.96 | 0.05 | 0.30% | 17.00 | 17.12 | 16.87 | 1,143,895 |
| 11 Mar 2024 | 16.91 | -0.25 | -1.46% | 17.07 | 17.09 | 16.85 | 490,584 |
| 07 Mar 2024 | 17.16 | 0.18 | 1.06% | 17.08 | 17.245 | 16.87 | 1,396,245 |
| 06 Mar 2024 | 16.98 | 0.20 | 1.19% | 16.99 | 17.04 | 16.62 | 1,500,719 |
| 05 Mar 2024 | 16.78 | -0.39 | -2.27% | 17.18 | 17.18 | 16.62 | 1,796,707 |
| 04 Mar 2024 | 17.17 | 0.23 | 1.36% | 16.99 | 17.18 | 16.87 | 1,145,499 |
| 03 Mar 2024 | 16.94 | -0.05 | -0.29% | 17.10 | 17.10 | 16.84 | 1,372,571 |
| 29 Feb 2024 | 16.99 | -0.15 | -0.88% | 17.03 | 17.19 | 16.885 | 1,376,719 |
| 28 Feb 2024 | 17.14 | -0.02 | -0.12% | 17.24 | 17.34 | 17.02 | 3,540,400 |
| 27 Feb 2024 | 17.16 | 0.19 | 1.12% | 16.98 | 17.18 | 16.76 | 2,474,289 |
| 26 Feb 2024 | 16.97 | -0.18 | -1.05% | 17.02 | 17.18 | 16.90 | 1,487,195 |
| 25 Feb 2024 | 17.15 | 0.18 | 1.06% | 17.00 | 17.25 | 16.98 | 1,781,320 |
| 22 Feb 2024 | 16.97 | 0.05 | 0.30% | 17.03 | 17.08 | 16.84 | 1,064,467 |
| 21 Feb 2024 | 16.92 | 0.06 | 0.36% | 16.95 | 17.07 | 16.76 | 2,307,037 |
| 20 Feb 2024 | 16.86 | 0.00 | 0.00% | 16.86 | 16.86 | 16.86 | 0.00 |
| 19 Feb 2024 | 16.86 | -0.09 | -0.53% | 16.89 | 16.91 | 16.72 | 751,587 |
| 18 Feb 2024 | 16.95 | 0.23 | 1.38% | 16.87 | 16.98 | 16.835 | 445,885 |
| 15 Feb 2024 | 16.72 | -0.11 | -0.65% | 17.00 | 17.01 | 16.00 | 1,289,604 |
| 14 Feb 2024 | 16.83 | 0.57 | 3.51% | 16.47 | 16.92 | 16.47 | 1,442,985 |
| 13 Feb 2024 | 16.26 | -0.11 | -0.67% | 16.23 | 16.29 | 16.12 | 738,178 |
| 12 Feb 2024 | 16.37 | 0.03 | 0.18% | 16.40 | 16.45 | 16.29 | 837,054 |
| 11 Feb 2024 | 16.34 | 0.00 | 0.00% | 16.31 | 16.395 | 16.28 | 556,636 |
| 08 Feb 2024 | 16.34 | 0.03 | 0.18% | 16.32 | 16.38 | 16.26 | 637,114 |
| 07 Feb 2024 | 16.31 | -0.19 | -1.15% | 16.50 | 16.61 | 16.31 | 762,758 |
| 06 Feb 2024 | 16.50 | 0.11 | 0.67% | 16.50 | 16.62 | 16.41 | 754,825 |
| 05 Feb 2024 | 16.39 | -0.11 | -0.67% | 16.43 | 16.45 | 16.26 | 929,832 |
| 04 Feb 2024 | 16.50 | 0.01 | 0.06% | 16.32 | 16.50 | 16.25 | 594,911 |
