OCX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 2.58 | -0.07 | -2.64% | 2.76 | 2.76 | 2.58 | 24,208 |
24 Jun 2024 | 2.65 | -0.18 | -6.36% | 2.85 | 2.85 | 2.65 | 59,885 |
21 Jun 2024 | 2.83 | -0.04 | -1.39% | 2.92 | 2.9543 | 2.75 | 127,445 |
20 Jun 2024 | 2.87 | 0.18 | 6.69% | 2.67 | 2.97 | 2.60 | 44,837 |
18 Jun 2024 | 2.69 | -0.07 | -2.54% | 2.78 | 2.85 | 2.64 | 67,248 |
17 Jun 2024 | 2.76 | 0.00 | 0.00% | 2.78 | 2.82 | 2.68 | 15,053 |
14 Jun 2024 | 2.76 | 0.03 | 1.10% | 2.69 | 2.80 | 2.6884 | 23,540 |
13 Jun 2024 | 2.73 | -0.02 | -0.73% | 2.74 | 2.79 | 2.64 | 13,493 |
12 Jun 2024 | 2.75 | 0.01 | 0.36% | 2.70 | 2.75 | 2.68 | 11,950 |
11 Jun 2024 | 2.74 | 0.05 | 1.86% | 2.69 | 2.74 | 2.65 | 9,570 |
10 Jun 2024 | 2.69 | -0.05 | -1.82% | 2.70 | 2.75 | 2.655 | 14,872 |
07 Jun 2024 | 2.74 | -0.01 | -0.36% | 2.69 | 2.77 | 2.66 | 6,751 |
06 Jun 2024 | 2.75 | 0.10 | 3.77% | 2.62 | 2.80 | 2.62 | 14,688 |
05 Jun 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.74 | 2.5721 | 10,014 |
04 Jun 2024 | 2.65 | -0.05 | -1.85% | 2.69 | 2.7099 | 2.58 | 23,948 |
03 Jun 2024 | 2.70 | -0.04 | -1.46% | 2.78 | 2.99 | 2.63 | 60,539 |
31 May 2024 | 2.74 | 0.09 | 3.40% | 2.75 | 2.95 | 2.62 | 40,524 |
30 May 2024 | 2.65 | -0.02 | -0.75% | 2.75 | 2.81 | 2.60 | 8,682 |
29 May 2024 | 2.67 | -0.02 | -0.74% | 2.63 | 2.69 | 2.5566 | 14,436 |
28 May 2024 | 2.69 | -0.14 | -4.95% | 2.80 | 2.8405 | 2.65 | 12,443 |
24 May 2024 | 2.83 | 0.00 | -0.16% | 2.85 | 2.8556 | 2.71 | 4,627 |
23 May 2024 | 2.8344 | -0.07 | -2.48% | 2.79 | 2.8999 | 2.79 | 3,273 |
22 May 2024 | 2.9066 | 0.09 | 3.07% | 2.81 | 2.9066 | 2.73 | 2,334 |
21 May 2024 | 2.82 | 0.06 | 2.17% | 2.71 | 2.98 | 2.71 | 28,786 |
20 May 2024 | 2.76 | -0.17 | -5.80% | 2.90 | 2.9899 | 2.7401 | 19,615 |
17 May 2024 | 2.93 | -0.14 | -4.56% | 3.08 | 3.08 | 2.91 | 32,016 |
16 May 2024 | 3.07 | 0.12 | 4.07% | 2.70 | 3.09 | 2.70 | 104,949 |
15 May 2024 | 2.95 | 0.05 | 1.72% | 2.91 | 2.98 | 2.80 | 32,402 |
14 May 2024 | 2.90 | 0.02 | 0.52% | 2.90 | 2.91 | 2.71 | 26,847 |
13 May 2024 | 2.885 | -0.01 | -0.17% | 2.89 | 2.90 | 2.7859 | 27,465 |
10 May 2024 | 2.89 | 0.02 | 0.70% | 2.86 | 2.90 | 2.7001 | 6,088 |
09 May 2024 | 2.87 | 0.06 | 2.14% | 2.83 | 2.90 | 2.83 | 28,193 |
08 May 2024 | 2.81 | 0.05 | 1.81% | 2.75 | 2.90 | 2.75 | 20,959 |
07 May 2024 | 2.76 | -0.01 | -0.36% | 2.83 | 2.83 | 2.7156 | 10,214 |
06 May 2024 | 2.77 | 0.11 | 4.14% | 2.69 | 2.84 | 2.59 | 22,423 |
03 May 2024 | 2.66 | -0.12 | -4.30% | 2.78 | 2.80 | 2.625 | 15,346 |
02 May 2024 | 2.7794 | 0.23 | 9.00% | 2.53 | 2.87 | 2.48 | 51,822 |
01 May 2024 | 2.55 | 0.06 | 2.41% | 2.50 | 2.57 | 2.50 | 4,963 |
30 Abr 2024 | 2.49 | -0.04 | -1.39% | 2.49 | 2.59 | 2.42 | 18,088 |
29 Abr 2024 | 2.525 | 0.04 | 1.81% | 2.47 | 2.56 | 2.39 | 33,004 |
26 Abr 2024 | 2.48 | 0.04 | 1.64% | 2.48 | 2.5806 | 2.41 | 17,569 |
25 Abr 2024 | 2.44 | -0.02 | -0.81% | 2.45 | 2.49 | 2.3501 | 26,464 |
24 Abr 2024 | 2.46 | 0.00 | 0.20% | 2.51 | 2.51 | 2.285 | 40,610 |
23 Abr 2024 | 2.455 | -0.06 | -2.19% | 2.45 | 2.553 | 2.45 | 22,837 |
22 Abr 2024 | 2.51 | 0.01 | 0.40% | 2.52 | 2.555 | 2.49 | 62,918 |
19 Abr 2024 | 2.50 | -0.06 | -2.34% | 2.54 | 2.55 | 2.49 | 53,925 |
18 Abr 2024 | 2.56 | -0.03 | -1.16% | 2.59 | 2.66 | 2.49 | 36,692 |
17 Abr 2024 | 2.59 | -0.16 | -5.82% | 2.74 | 2.74 | 2.58 | 35,975 |
16 Abr 2024 | 2.75 | 0.22 | 8.70% | 2.56 | 2.77 | 2.4901 | 170,761 |
15 Abr 2024 | 2.53 | -0.18 | -6.64% | 2.59 | 2.6381 | 2.5101 | 107,151 |
12 Abr 2024 | 2.71 | -0.26 | -8.60% | 3.20 | 3.30 | 2.51 | 2,165,691 |
11 Abr 2024 | 2.965 | 0.06 | 2.00% | 2.86 | 2.9867 | 2.86 | 244,523 |
10 Abr 2024 | 2.907 | 0.00 | -0.10% | 2.907 | 2.93 | 2.907 | 364 |
09 Abr 2024 | 2.91 | 0.01 | 0.34% | 2.92 | 2.92 | 2.90 | 878 |
08 Abr 2024 | 2.90 | 0.00 | 0.00% | 2.91 | 2.9451 | 2.85 | 1,492 |
05 Abr 2024 | 2.90 | -0.04 | -1.36% | 2.84 | 2.90 | 2.83 | 1,123 |
04 Abr 2024 | 2.94 | 0.00 | 0.00% | 2.84 | 2.94 | 2.84 | 2,894 |
03 Abr 2024 | 2.94 | 0.01 | 0.34% | 2.82 | 2.99 | 2.82 | 2,681 |
02 Abr 2024 | 2.93 | -0.05 | -1.68% | 2.85 | 2.93 | 2.82 | 3,595 |
01 Abr 2024 | 2.98 | 0.05 | 1.71% | 2.85 | 2.99 | 2.85 | 3,009 |
28 Mar 2024 | 2.93 | -0.05 | -1.68% | 2.94 | 3.0116 | 2.93 | 20,318 |