Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OVH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 4.538 | -0.56 | -11.02% | 5.07 | 5.145 | 4.43 | 1,895,420 |
| 30 May 2024 | 5.10 | -0.87 | -14.57% | 5.76 | 5.79 | 4.952 | 2,134,008 |
| 29 May 2024 | 5.97 | -0.05 | -0.83% | 6.005 | 6.015 | 5.88 | 410,601 |
| 28 May 2024 | 6.02 | -0.11 | -1.79% | 6.175 | 6.245 | 6.02 | 192,796 |
| 27 May 2024 | 6.13 | 0.08 | 1.32% | 6.05 | 6.20 | 6.05 | 153,804 |
| 24 May 2024 | 6.05 | -0.02 | -0.33% | 6.05 | 6.135 | 5.97 | 224,409 |
| 23 May 2024 | 6.07 | -0.12 | -1.94% | 6.185 | 6.21 | 6.00 | 264,359 |
| 22 May 2024 | 6.19 | -0.10 | -1.51% | 6.25 | 6.26 | 6.17 | 175,647 |
| 21 May 2024 | 6.285 | -0.19 | -2.86% | 6.50 | 6.50 | 6.285 | 299,713 |
| 20 May 2024 | 6.47 | -0.07 | -1.07% | 6.50 | 6.64 | 6.47 | 139,458 |
| 17 May 2024 | 6.54 | 0.04 | 0.62% | 6.535 | 6.58 | 6.47 | 219,469 |
| 16 May 2024 | 6.50 | 0.09 | 1.48% | 6.40 | 6.54 | 6.265 | 439,581 |
| 15 May 2024 | 6.405 | 0.00 | 0.08% | 6.40 | 6.555 | 6.38 | 316,556 |
| 14 May 2024 | 6.40 | 0.08 | 1.27% | 6.365 | 6.52 | 6.31 | 398,946 |
| 13 May 2024 | 6.32 | 0.19 | 3.10% | 6.13 | 6.40 | 6.13 | 245,856 |
| 10 May 2024 | 6.13 | 0.06 | 0.99% | 6.12 | 6.245 | 6.11 | 219,081 |
| 09 May 2024 | 6.07 | -0.01 | -0.08% | 6.095 | 6.15 | 6.00 | 221,279 |
| 08 May 2024 | 6.075 | -0.15 | -2.33% | 6.23 | 6.345 | 6.05 | 301,369 |
| 07 May 2024 | 6.22 | -0.23 | -3.57% | 6.50 | 6.51 | 6.22 | 374,315 |
| 06 May 2024 | 6.45 | -0.14 | -2.12% | 6.655 | 6.66 | 6.40 | 257,855 |
| 03 May 2024 | 6.59 | 0.09 | 1.38% | 6.50 | 6.745 | 6.50 | 185,920 |
| 02 May 2024 | 6.50 | -0.18 | -2.62% | 6.68 | 6.75 | 6.34 | 632,227 |
| 30 Abr 2024 | 6.675 | 0.08 | 1.14% | 6.625 | 6.865 | 6.575 | 436,562 |
| 29 Abr 2024 | 6.60 | -0.01 | -0.15% | 6.77 | 6.775 | 6.49 | 257,046 |
| 26 Abr 2024 | 6.61 | -0.07 | -0.97% | 6.79 | 6.82 | 6.48 | 283,687 |
| 25 Abr 2024 | 6.675 | -0.33 | -4.64% | 7.04 | 7.215 | 6.66 | 410,005 |
| 24 Abr 2024 | 7.00 | -0.70 | -9.09% | 7.735 | 7.735 | 6.895 | 737,864 |
| 23 Abr 2024 | 7.70 | -1.65 | -17.60% | 8.98 | 9.045 | 7.53 | 808,327 |
| 22 Abr 2024 | 9.345 | 0.00 | 0.00% | 9.39 | 9.45 | 9.285 | 44,315 |
| 19 Abr 2024 | 9.345 | -0.07 | -0.69% | 9.31 | 9.455 | 9.265 | 77,616 |
| 18 Abr 2024 | 9.41 | -0.22 | -2.28% | 9.63 | 9.63 | 9.265 | 86,052 |
| 17 Abr 2024 | 9.63 | 0.01 | 0.05% | 9.60 | 9.815 | 9.565 | 75,529 |
| 16 Abr 2024 | 9.625 | -0.05 | -0.47% | 9.635 | 9.72 | 9.485 | 89,681 |
| 15 Abr 2024 | 9.67 | -0.24 | -2.37% | 9.905 | 9.99 | 9.665 | 69,617 |
| 12 Abr 2024 | 9.905 | -0.33 | -3.18% | 10.36 | 10.39 | 9.82 | 105,692 |
| 11 Abr 2024 | 10.23 | 0.04 | 0.39% | 10.24 | 10.50 | 10.08 | 101,021 |
| 10 Abr 2024 | 10.19 | -0.30 | -2.86% | 10.55 | 10.70 | 10.19 | 93,367 |
| 09 Abr 2024 | 10.49 | -0.30 | -2.78% | 10.79 | 10.79 | 10.46 | 82,889 |
| 08 Abr 2024 | 10.79 | -0.19 | -1.73% | 10.94 | 11.06 | 10.64 | 113,297 |
| 05 Abr 2024 | 10.98 | -0.20 | -1.79% | 11.00 | 11.28 | 10.78 | 212,745 |
| 04 Abr 2024 | 11.18 | 0.58 | 5.47% | 10.63 | 11.18 | 10.49 | 161,043 |
| 03 Abr 2024 | 10.60 | 0.11 | 1.05% | 10.48 | 10.65 | 10.37 | 93,817 |
| 02 Abr 2024 | 10.49 | 0.81 | 8.37% | 9.705 | 10.58 | 9.705 | 181,333 |
| 28 Mar 2024 | 9.68 | 0.00 | 0.05% | 9.65 | 9.695 | 9.40 | 66,384 |
| 27 Mar 2024 | 9.675 | -0.05 | -0.46% | 9.73 | 9.825 | 9.60 | 33,925 |
| 26 Mar 2024 | 9.72 | 0.00 | 0.00% | 9.74 | 9.835 | 9.70 | 36,768 |
| 25 Mar 2024 | 9.72 | 0.04 | 0.47% | 9.675 | 9.80 | 9.64 | 45,078 |
| 22 Mar 2024 | 9.675 | -0.05 | -0.46% | 9.60 | 9.80 | 9.60 | 62,335 |
| 21 Mar 2024 | 9.72 | 0.30 | 3.13% | 9.50 | 9.745 | 9.205 | 115,828 |
| 20 Mar 2024 | 9.425 | -0.62 | -6.13% | 10.00 | 10.00 | 9.255 | 143,871 |
| 19 Mar 2024 | 10.04 | 0.04 | 0.40% | 10.08 | 10.08 | 9.87 | 46,804 |
| 18 Mar 2024 | 10.00 | 0.04 | 0.35% | 10.10 | 10.25 | 10.00 | 55,289 |
| 15 Mar 2024 | 9.965 | -0.29 | -2.78% | 10.30 | 10.30 | 9.965 | 84,125 |
| 14 Mar 2024 | 10.25 | 0.20 | 1.99% | 10.05 | 10.38 | 10.05 | 83,891 |
| 13 Mar 2024 | 10.05 | 0.19 | 1.88% | 9.945 | 10.12 | 9.85 | 58,170 |
| 12 Mar 2024 | 9.865 | 0.15 | 1.49% | 9.75 | 9.985 | 9.53 | 50,025 |
| 11 Mar 2024 | 9.72 | -0.15 | -1.47% | 10.02 | 10.23 | 9.69 | 93,285 |
| 08 Mar 2024 | 9.865 | -0.14 | -1.35% | 9.95 | 10.05 | 9.815 | 53,488 |
| 07 Mar 2024 | 10.00 | -0.12 | -1.19% | 10.06 | 10.14 | 9.945 | 47,731 |
| 06 Mar 2024 | 10.12 | 0.32 | 3.27% | 9.81 | 10.19 | 9.755 | 89,660 |
| 05 Mar 2024 | 9.80 | 0.20 | 2.08% | 9.56 | 9.90 | 9.455 | 94,372 |
| 04 Mar 2024 | 9.60 | 0.14 | 1.48% | 9.80 | 10.27 | 9.585 | 245,560 |
