Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ONT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 107.30 | 2.10 | 2.00% | 103.70 | 109.20 | 103.70 | 1,864,296 |
| 30 May 2024 | 105.20 | 0.10 | 0.10% | 105.00 | 107.10 | 103.90 | 638,374 |
| 29 May 2024 | 105.10 | -4.70 | -4.28% | 112.80 | 112.80 | 105.10 | 1,060,251 |
| 28 May 2024 | 109.80 | -0.50 | -0.45% | 110.00 | 113.90 | 108.20 | 1,155,253 |
| 24 May 2024 | 110.30 | -0.80 | -0.72% | 109.90 | 111.50 | 105.80 | 1,509,702 |
| 23 May 2024 | 111.10 | 2.30 | 2.11% | 111.50 | 116.70 | 110.90 | 1,530,288 |
| 22 May 2024 | 108.80 | 6.10 | 5.94% | 105.00 | 109.20 | 102.70 | 4,827,853 |
| 21 May 2024 | 102.70 | -3.00 | -2.84% | 107.60 | 107.60 | 102.60 | 643,043 |
| 20 May 2024 | 105.70 | -2.50 | -2.31% | 110.00 | 110.10 | 105.70 | 407,146 |
| 17 May 2024 | 108.20 | -3.30 | -2.96% | 112.80 | 112.80 | 107.00 | 1,085,523 |
| 16 May 2024 | 111.50 | -2.00 | -1.76% | 114.00 | 116.80 | 111.30 | 929,087 |
| 15 May 2024 | 113.50 | 2.30 | 2.07% | 113.00 | 114.20 | 111.50 | 1,001,636 |
| 14 May 2024 | 111.20 | 1.60 | 1.46% | 109.60 | 112.30 | 107.80 | 918,842 |
| 13 May 2024 | 109.60 | -4.10 | -3.61% | 115.90 | 115.90 | 108.20 | 994,200 |
| 10 May 2024 | 113.70 | 0.80 | 0.71% | 114.50 | 116.40 | 112.40 | 751,282 |
| 09 May 2024 | 112.90 | -1.70 | -1.48% | 115.50 | 115.50 | 110.20 | 688,493 |
| 08 May 2024 | 114.60 | 3.50 | 3.15% | 113.40 | 115.20 | 111.80 | 1,242,485 |
| 07 May 2024 | 111.10 | 1.00 | 0.91% | 110.50 | 112.50 | 108.40 | 1,346,819 |
| 03 May 2024 | 110.10 | 3.70 | 3.48% | 105.40 | 113.90 | 104.60 | 1,716,276 |
| 02 May 2024 | 106.40 | 5.20 | 5.14% | 101.00 | 106.40 | 100.00 | 1,933,772 |
| 01 May 2024 | 101.20 | 2.85 | 2.90% | 98.00 | 101.40 | 95.75 | 1,081,567 |
| 30 Abr 2024 | 98.35 | -5.85 | -5.61% | 103.50 | 104.80 | 97.55 | 16,576,369 |
| 29 Abr 2024 | 104.20 | 7.30 | 7.53% | 97.00 | 104.20 | 94.80 | 970,733 |
| 26 Abr 2024 | 96.90 | 3.80 | 4.08% | 93.95 | 98.15 | 93.95 | 1,127,954 |
| 25 Abr 2024 | 93.10 | -9.50 | -9.26% | 101.40 | 102.00 | 91.50 | 1,353,267 |
| 24 Abr 2024 | 102.60 | 0.10 | 0.10% | 101.50 | 103.30 | 98.30 | 1,657,226 |
| 23 Abr 2024 | 102.50 | 6.25 | 6.49% | 96.30 | 102.90 | 96.30 | 962,292 |
| 22 Abr 2024 | 96.25 | 3.50 | 3.77% | 94.70 | 98.25 | 92.55 | 904,793 |
| 19 Abr 2024 | 92.75 | -1.75 | -1.85% | 94.10 | 95.35 | 92.00 | 838,891 |
| 18 Abr 2024 | 94.50 | -4.40 | -4.45% | 100.00 | 100.00 | 92.25 | 2,447,936 |
| 17 Abr 2024 | 98.90 | -1.30 | -1.30% | 98.60 | 101.10 | 92.20 | 3,400,894 |
| 16 Abr 2024 | 100.20 | -6.90 | -6.44% | 103.80 | 108.80 | 100.20 | 1,754,355 |
| 15 Abr 2024 | 107.10 | 0.10 | 0.09% | 107.00 | 109.90 | 104.00 | 2,030,679 |
| 12 Abr 2024 | 107.00 | -1.90 | -1.74% | 112.00 | 112.60 | 107.00 | 650,093 |
| 11 Abr 2024 | 108.90 | -3.30 | -2.94% | 110.60 | 113.80 | 108.80 | 970,973 |
| 10 Abr 2024 | 112.20 | -2.80 | -2.43% | 114.80 | 116.60 | 111.40 | 1,125,858 |
| 09 Abr 2024 | 115.00 | 3.50 | 3.14% | 110.00 | 118.30 | 110.00 | 1,075,961 |
| 08 Abr 2024 | 111.50 | -1.70 | -1.50% | 112.70 | 113.80 | 110.00 | 676,484 |
| 05 Abr 2024 | 113.20 | -3.80 | -3.25% | 114.90 | 116.70 | 112.00 | 693,796 |
| 04 Abr 2024 | 117.00 | 1.00 | 0.86% | 117.00 | 120.80 | 115.00 | 1,545,260 |
| 03 Abr 2024 | 116.00 | -1.40 | -1.19% | 116.80 | 120.60 | 116.00 | 929,591 |
| 02 Abr 2024 | 117.40 | -4.10 | -3.37% | 122.80 | 125.30 | 117.00 | 899,408 |
| 28 Mar 2024 | 121.50 | -5.50 | -4.33% | 125.70 | 125.70 | 119.00 | 692,123 |
| 27 Mar 2024 | 127.00 | 2.70 | 2.17% | 125.50 | 129.40 | 119.80 | 721,347 |
| 26 Mar 2024 | 124.30 | 1.60 | 1.30% | 125.00 | 125.30 | 118.90 | 1,038,139 |
| 25 Mar 2024 | 122.70 | -5.90 | -4.59% | 127.00 | 128.30 | 122.00 | 1,014,103 |
| 22 Mar 2024 | 128.60 | -4.80 | -3.60% | 137.70 | 137.70 | 128.60 | 857,097 |
| 21 Mar 2024 | 133.40 | -3.80 | -2.77% | 134.90 | 138.30 | 133.40 | 1,040,187 |
| 20 Mar 2024 | 137.20 | 1.50 | 1.11% | 138.90 | 139.40 | 134.80 | 553,493 |
| 19 Mar 2024 | 135.70 | -1.50 | -1.09% | 138.00 | 139.00 | 135.20 | 938,354 |
| 18 Mar 2024 | 137.20 | -1.00 | -0.72% | 140.00 | 141.00 | 137.20 | 489,434 |
| 15 Mar 2024 | 138.20 | 0.30 | 0.22% | 143.00 | 143.00 | 137.30 | 557,293 |
| 14 Mar 2024 | 137.90 | -1.20 | -0.86% | 140.00 | 141.00 | 136.60 | 789,927 |
| 13 Mar 2024 | 139.10 | -2.90 | -2.04% | 143.80 | 143.80 | 138.00 | 691,269 |
| 12 Mar 2024 | 142.00 | -6.20 | -4.18% | 146.00 | 146.00 | 141.80 | 512,512 |
| 11 Mar 2024 | 148.20 | 3.80 | 2.63% | 144.30 | 150.50 | 141.70 | 601,808 |
| 08 Mar 2024 | 144.40 | 4.10 | 2.92% | 140.30 | 145.60 | 136.10 | 1,358,433 |
| 07 Mar 2024 | 140.30 | 7.90 | 5.97% | 134.50 | 150.00 | 131.50 | 1,653,491 |
| 06 Mar 2024 | 132.40 | 3.50 | 2.72% | 125.20 | 135.40 | 122.00 | 1,746,340 |
| 05 Mar 2024 | 128.90 | 2.90 | 2.30% | 124.80 | 128.90 | 123.30 | 2,121,777 |
| 04 Mar 2024 | 126.00 | -4.00 | -3.08% | 131.00 | 131.10 | 123.50 | 915,252 |
