Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
OPAL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 4.12 | -0.01 | -0.24% | 4.10 | 4.17 | 4.09 | 106,969 |
| 25 Jun 2024 | 4.13 | -0.07 | -1.67% | 4.22 | 4.22 | 4.12 | 98,031 |
| 24 Jun 2024 | 4.20 | -0.05 | -1.18% | 4.24 | 4.255 | 4.18 | 71,955 |
| 21 Jun 2024 | 4.25 | 0.03 | 0.71% | 4.26 | 4.2799 | 4.20 | 54,744 |
| 20 Jun 2024 | 4.22 | -0.05 | -1.17% | 4.23 | 4.30 | 4.21 | 153,800 |
| 18 Jun 2024 | 4.27 | -0.06 | -1.39% | 4.33 | 4.36 | 4.26 | 81,876 |
| 17 Jun 2024 | 4.33 | -0.17 | -3.78% | 4.53 | 4.53 | 4.32 | 29,817 |
| 14 Jun 2024 | 4.50 | 0.15 | 3.45% | 4.35 | 4.54 | 4.26 | 116,371 |
| 13 Jun 2024 | 4.35 | -0.05 | -1.14% | 4.43 | 4.4799 | 4.35 | 59,615 |
| 12 Jun 2024 | 4.40 | -0.03 | -0.68% | 4.50 | 4.50 | 4.40 | 100,904 |
| 11 Jun 2024 | 4.43 | -0.11 | -2.42% | 4.52 | 4.53 | 4.42 | 93,087 |
| 10 Jun 2024 | 4.54 | -0.05 | -1.09% | 4.60 | 4.61 | 4.54 | 39,404 |
| 07 Jun 2024 | 4.59 | 0.01 | 0.22% | 4.58 | 4.61 | 4.56 | 58,008 |
| 06 Jun 2024 | 4.58 | -0.08 | -1.72% | 4.66 | 4.68 | 4.56 | 32,603 |
| 05 Jun 2024 | 4.66 | -0.08 | -1.69% | 4.74 | 4.74 | 4.60 | 105,930 |
| 04 Jun 2024 | 4.74 | -0.13 | -2.67% | 4.86 | 4.87 | 4.63 | 151,505 |
| 03 Jun 2024 | 4.87 | 0.04 | 0.83% | 4.90 | 4.92 | 4.82 | 65,978 |
| 31 May 2024 | 4.83 | 0.03 | 0.63% | 4.84 | 4.875 | 4.8001 | 71,210 |
| 30 May 2024 | 4.80 | -0.17 | -3.42% | 4.99 | 4.99 | 4.80 | 61,935 |
| 29 May 2024 | 4.97 | -0.06 | -1.19% | 4.82 | 5.02 | 4.735 | 223,603 |
| 28 May 2024 | 5.03 | 0.21 | 4.36% | 4.89 | 5.05 | 4.89 | 173,083 |
| 24 May 2024 | 4.82 | -0.04 | -0.82% | 4.84 | 4.87 | 4.81 | 40,309 |
| 23 May 2024 | 4.86 | 0.01 | 0.21% | 4.87 | 4.87 | 4.83 | 40,698 |
| 22 May 2024 | 4.85 | -0.05 | -1.02% | 4.89 | 4.94 | 4.84 | 46,624 |
| 21 May 2024 | 4.90 | -0.10 | -2.00% | 5.00 | 5.0735 | 4.835 | 94,856 |
| 20 May 2024 | 5.00 | 0.05 | 1.01% | 4.92 | 5.16 | 4.9101 | 131,144 |
| 17 May 2024 | 4.95 | 0.09 | 1.75% | 4.86 | 4.95 | 4.86 | 63,078 |
| 16 May 2024 | 4.865 | -0.03 | -0.61% | 4.93 | 4.94 | 4.8212 | 57,331 |
| 15 May 2024 | 4.895 | -0.01 | -0.10% | 4.95 | 4.95 | 4.88 | 55,909 |
| 14 May 2024 | 4.90 | 0.02 | 0.41% | 4.94 | 4.94 | 4.87 | 65,991 |
| 13 May 2024 | 4.88 | -0.19 | -3.75% | 5.07 | 5.09 | 4.52 | 160,834 |
| 10 May 2024 | 5.07 | 0.07 | 1.40% | 5.10 | 5.18 | 5.02 | 45,652 |
| 09 May 2024 | 5.00 | 0.05 | 1.01% | 4.91 | 5.06 | 4.90 | 72,413 |
| 08 May 2024 | 4.95 | 0.07 | 1.43% | 4.85 | 5.08 | 4.82 | 227,745 |
| 07 May 2024 | 4.88 | 0.00 | 0.00% | 4.92 | 4.99 | 4.8402 | 66,236 |
| 06 May 2024 | 4.88 | -0.02 | -0.41% | 4.90 | 4.99 | 4.82 | 50,363 |
| 03 May 2024 | 4.90 | 0.07 | 1.45% | 4.87 | 4.94 | 4.78 | 47,545 |
| 02 May 2024 | 4.83 | 0.24 | 5.23% | 4.64 | 4.89 | 4.64 | 65,016 |
| 01 May 2024 | 4.59 | -0.09 | -1.92% | 4.67 | 4.72 | 4.57 | 49,890 |
| 30 Abr 2024 | 4.68 | -0.18 | -3.70% | 4.83 | 4.83 | 4.68 | 26,451 |
| 29 Abr 2024 | 4.86 | 0.22 | 4.74% | 4.66 | 4.87 | 4.65 | 40,288 |
| 26 Abr 2024 | 4.64 | 0.02 | 0.43% | 4.59 | 4.685 | 4.59 | 43,639 |
| 25 Abr 2024 | 4.62 | -0.03 | -0.65% | 4.63 | 4.71 | 4.53 | 25,650 |
| 24 Abr 2024 | 4.65 | 0.05 | 1.09% | 4.55 | 4.71 | 4.55 | 38,005 |
| 23 Abr 2024 | 4.60 | 0.07 | 1.55% | 4.52 | 4.76 | 4.52 | 58,817 |
| 22 Abr 2024 | 4.53 | -0.16 | -3.31% | 4.67 | 4.67 | 4.50 | 76,774 |
| 19 Abr 2024 | 4.685 | -0.02 | -0.32% | 4.70 | 4.78 | 4.64 | 53,283 |
| 18 Abr 2024 | 4.70 | -0.03 | -0.63% | 4.72 | 4.80 | 4.635 | 76,278 |
| 17 Abr 2024 | 4.73 | -0.01 | -0.21% | 4.78 | 4.84 | 4.72 | 31,953 |
| 16 Abr 2024 | 4.74 | -0.01 | -0.21% | 4.74 | 4.80 | 4.73 | 39,553 |
| 15 Abr 2024 | 4.75 | -0.02 | -0.42% | 4.78 | 4.8899 | 4.74 | 50,131 |
| 12 Abr 2024 | 4.77 | -0.11 | -2.25% | 4.85 | 4.99 | 4.73 | 86,577 |
| 11 Abr 2024 | 4.88 | -0.06 | -1.21% | 4.90 | 4.9382 | 4.86 | 43,046 |
| 10 Abr 2024 | 4.94 | -0.02 | -0.40% | 4.98 | 4.98 | 4.88 | 24,298 |
| 09 Abr 2024 | 4.96 | 0.05 | 1.02% | 4.91 | 4.99 | 4.80 | 31,219 |
| 08 Abr 2024 | 4.91 | 0.01 | 0.20% | 4.95 | 4.95 | 4.89 | 14,712 |
| 05 Abr 2024 | 4.90 | 0.04 | 0.82% | 4.86 | 4.9899 | 4.81 | 51,193 |
| 04 Abr 2024 | 4.86 | 0.05 | 1.04% | 4.77 | 4.94 | 4.77 | 42,196 |
| 03 Abr 2024 | 4.81 | -0.06 | -1.23% | 4.87 | 4.91 | 4.78 | 37,642 |
| 02 Abr 2024 | 4.87 | -0.04 | -0.81% | 4.99 | 4.99 | 4.74 | 147,617 |
| 01 Abr 2024 | 4.91 | -0.11 | -2.19% | 5.03 | 5.05 | 4.89 | 54,566 |
