Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ONTEX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 12 Jun 2024 | 8.57 | 0.04 | 0.47% | 8.51 | 8.61 | 8.49 | 80,335 |
| 11 Jun 2024 | 8.53 | -0.11 | -1.27% | 8.62 | 8.62 | 8.47 | 122,005 |
| 10 Jun 2024 | 8.64 | -0.02 | -0.23% | 8.59 | 8.64 | 8.59 | 69,332 |
| 07 Jun 2024 | 8.66 | -0.13 | -1.48% | 8.78 | 8.78 | 8.60 | 54,078 |
| 06 Jun 2024 | 8.79 | 0.00 | 0.00% | 8.80 | 8.82 | 8.72 | 70,373 |
| 05 Jun 2024 | 8.79 | -0.06 | -0.68% | 8.83 | 8.87 | 8.77 | 61,362 |
| 04 Jun 2024 | 8.85 | -0.19 | -2.10% | 9.02 | 9.05 | 8.84 | 143,984 |
| 03 Jun 2024 | 9.04 | -0.05 | -0.55% | 9.01 | 9.09 | 8.94 | 109,674 |
| 31 May 2024 | 9.09 | 0.20 | 2.25% | 8.85 | 9.12 | 8.85 | 346,675 |
| 30 May 2024 | 8.89 | -0.06 | -0.67% | 8.92 | 8.95 | 8.82 | 88,881 |
| 29 May 2024 | 8.95 | -0.09 | -1.00% | 9.01 | 9.03 | 8.92 | 84,433 |
| 28 May 2024 | 9.04 | -0.06 | -0.66% | 9.10 | 9.12 | 9.04 | 91,233 |
| 27 May 2024 | 9.10 | 0.03 | 0.33% | 9.06 | 9.12 | 9.04 | 67,919 |
| 24 May 2024 | 9.07 | -0.15 | -1.63% | 9.06 | 9.10 | 9.01 | 98,209 |
| 23 May 2024 | 9.22 | 0.12 | 1.32% | 9.11 | 9.29 | 9.08 | 89,493 |
| 22 May 2024 | 9.10 | -0.16 | -1.73% | 9.24 | 9.29 | 9.06 | 96,601 |
| 21 May 2024 | 9.26 | -0.03 | -0.32% | 9.29 | 9.29 | 9.22 | 59,768 |
| 20 May 2024 | 9.29 | -0.11 | -1.17% | 9.38 | 9.38 | 9.29 | 84,095 |
| 17 May 2024 | 9.40 | 0.11 | 1.18% | 9.26 | 9.40 | 9.26 | 82,627 |
| 16 May 2024 | 9.29 | -0.02 | -0.21% | 9.30 | 9.30 | 9.19 | 82,957 |
| 15 May 2024 | 9.31 | -0.04 | -0.43% | 9.35 | 9.40 | 9.22 | 130,011 |
| 14 May 2024 | 9.35 | -0.07 | -0.74% | 9.40 | 9.45 | 9.26 | 301,357 |
| 13 May 2024 | 9.42 | 0.19 | 2.06% | 9.24 | 9.47 | 9.24 | 189,937 |
| 10 May 2024 | 9.23 | 0.25 | 2.78% | 9.00 | 9.28 | 9.00 | 125,088 |
| 09 May 2024 | 8.98 | -0.11 | -1.21% | 9.08 | 9.12 | 8.98 | 78,039 |
| 08 May 2024 | 9.09 | 0.02 | 0.22% | 9.09 | 9.15 | 9.07 | 124,306 |
| 07 May 2024 | 9.07 | 0.09 | 1.00% | 8.98 | 9.14 | 8.95 | 251,780 |
| 06 May 2024 | 8.98 | -0.12 | -1.32% | 9.15 | 9.21 | 8.92 | 210,703 |
| 03 May 2024 | 9.10 | -0.23 | -2.47% | 9.54 | 9.75 | 8.79 | 630,078 |
| 02 May 2024 | 9.33 | -0.13 | -1.37% | 9.39 | 9.48 | 9.33 | 229,878 |
| 30 Abr 2024 | 9.46 | -0.01 | -0.11% | 9.47 | 9.55 | 9.41 | 125,297 |
| 29 Abr 2024 | 9.47 | 0.01 | 0.11% | 9.50 | 9.50 | 9.29 | 146,124 |
| 26 Abr 2024 | 9.46 | 0.29 | 3.16% | 9.23 | 9.48 | 9.23 | 195,146 |
| 25 Abr 2024 | 9.17 | 0.05 | 0.55% | 9.16 | 9.19 | 9.09 | 79,156 |
| 24 Abr 2024 | 9.12 | -0.08 | -0.87% | 9.20 | 9.22 | 8.97 | 146,337 |
| 23 Abr 2024 | 9.20 | 0.02 | 0.22% | 9.22 | 9.24 | 9.13 | 160,790 |
| 22 Abr 2024 | 9.18 | 0.11 | 1.21% | 9.15 | 9.24 | 9.11 | 163,666 |
| 19 Abr 2024 | 9.07 | 0.13 | 1.45% | 8.92 | 9.11 | 8.87 | 131,815 |
| 18 Abr 2024 | 8.94 | -0.03 | -0.33% | 8.95 | 9.08 | 8.82 | 157,156 |
| 17 Abr 2024 | 8.97 | -0.06 | -0.66% | 9.01 | 9.16 | 8.97 | 200,259 |
| 16 Abr 2024 | 9.03 | -0.01 | -0.11% | 9.04 | 9.22 | 9.03 | 189,565 |
| 15 Abr 2024 | 9.04 | 0.27 | 3.08% | 9.00 | 9.33 | 8.95 | 519,129 |
| 12 Abr 2024 | 8.77 | -0.06 | -0.68% | 8.85 | 8.94 | 8.77 | 166,874 |
| 11 Abr 2024 | 8.83 | 0.43 | 5.12% | 8.41 | 8.90 | 8.37 | 402,972 |
| 10 Abr 2024 | 8.40 | 0.07 | 0.84% | 8.33 | 8.47 | 8.33 | 163,446 |
| 09 Abr 2024 | 8.33 | -0.05 | -0.60% | 8.40 | 8.50 | 8.32 | 154,899 |
| 08 Abr 2024 | 8.38 | -0.05 | -0.59% | 8.46 | 8.59 | 8.35 | 164,411 |
| 05 Abr 2024 | 8.43 | 0.20 | 2.43% | 8.16 | 8.48 | 8.16 | 217,615 |
| 04 Abr 2024 | 8.23 | 0.12 | 1.48% | 8.12 | 8.30 | 8.12 | 169,191 |
| 03 Abr 2024 | 8.11 | 0.18 | 2.27% | 7.91 | 8.15 | 7.86 | 148,126 |
| 02 Abr 2024 | 7.93 | 0.09 | 1.21% | 7.97 | 8.03 | 7.87 | 158,130 |
| 28 Mar 2024 | 7.835 | 0.19 | 2.42% | 7.70 | 7.875 | 7.64 | 193,315 |
| 27 Mar 2024 | 7.65 | 0.09 | 1.19% | 7.565 | 7.65 | 7.54 | 83,728 |
| 26 Mar 2024 | 7.56 | 0.14 | 1.89% | 7.40 | 7.56 | 7.40 | 126,997 |
| 25 Mar 2024 | 7.42 | 0.21 | 2.84% | 7.205 | 7.465 | 7.205 | 287,501 |
| 22 Mar 2024 | 7.215 | -0.01 | -0.07% | 7.22 | 7.26 | 7.19 | 65,871 |
| 21 Mar 2024 | 7.22 | -0.11 | -1.43% | 7.34 | 7.35 | 7.19 | 110,846 |
| 20 Mar 2024 | 7.325 | -0.02 | -0.20% | 7.295 | 7.335 | 7.285 | 119,645 |
| 19 Mar 2024 | 7.34 | 0.02 | 0.27% | 7.30 | 7.36 | 7.285 | 128,900 |
| 18 Mar 2024 | 7.32 | -0.04 | -0.54% | 7.34 | 7.365 | 7.315 | 80,603 |
| 15 Mar 2024 | 7.36 | -0.07 | -0.88% | 7.43 | 7.435 | 7.36 | 162,345 |
