Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OPY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 45.57 | -0.23 | -0.50% | 45.54 | 45.80 | 45.00 | 43,587 |
| 13 Jun 2024 | 45.80 | -0.92 | -1.97% | 46.55 | 46.72 | 45.54 | 64,137 |
| 12 Jun 2024 | 46.72 | 0.80 | 1.74% | 46.64 | 47.00 | 46.27 | 32,199 |
| 11 Jun 2024 | 45.92 | -0.96 | -2.05% | 46.59 | 46.67 | 45.92 | 35,461 |
| 10 Jun 2024 | 46.88 | 0.38 | 0.82% | 46.34 | 47.30 | 46.0433 | 52,685 |
| 07 Jun 2024 | 46.50 | -0.32 | -0.68% | 46.61 | 46.98 | 46.21 | 47,825 |
| 06 Jun 2024 | 46.82 | 0.53 | 1.14% | 46.41 | 47.16 | 46.00 | 26,721 |
| 05 Jun 2024 | 46.29 | 0.87 | 1.92% | 45.38 | 46.29 | 44.92 | 48,076 |
| 04 Jun 2024 | 45.42 | -0.35 | -0.76% | 45.79 | 45.88 | 45.2119 | 42,904 |
| 03 Jun 2024 | 45.77 | 0.09 | 0.20% | 45.93 | 45.94 | 45.10 | 19,645 |
| 31 May 2024 | 45.68 | 0.78 | 1.74% | 45.19 | 45.95 | 44.55 | 55,111 |
| 30 May 2024 | 44.90 | -0.11 | -0.24% | 45.00 | 45.53 | 44.85 | 41,111 |
| 29 May 2024 | 45.01 | -0.61 | -1.34% | 45.62 | 46.10 | 44.90 | 29,895 |
| 28 May 2024 | 45.62 | 0.25 | 0.55% | 45.17 | 45.62 | 44.88 | 33,760 |
| 24 May 2024 | 45.37 | 1.23 | 2.79% | 44.42 | 45.53 | 44.17 | 29,649 |
| 23 May 2024 | 44.14 | -0.14 | -0.32% | 44.54 | 44.54 | 43.846 | 38,963 |
| 22 May 2024 | 44.28 | 0.11 | 0.25% | 43.95 | 44.56 | 43.55 | 40,430 |
| 21 May 2024 | 44.17 | 0.05 | 0.11% | 43.85 | 44.32 | 43.635 | 12,753 |
| 20 May 2024 | 44.12 | -0.70 | -1.56% | 44.69 | 45.02 | 44.07 | 19,203 |
| 17 May 2024 | 44.82 | -0.31 | -0.69% | 45.33 | 45.53 | 44.6435 | 11,279 |
| 16 May 2024 | 45.13 | -0.99 | -2.15% | 46.18 | 46.75 | 44.915 | 25,617 |
| 15 May 2024 | 46.12 | 2.16 | 4.91% | 44.40 | 46.235 | 44.158 | 81,911 |
| 14 May 2024 | 43.96 | 0.03 | 0.07% | 44.24 | 44.24 | 43.6017 | 21,902 |
| 13 May 2024 | 43.93 | 0.12 | 0.27% | 43.81 | 44.1713 | 43.38 | 36,364 |
| 10 May 2024 | 43.81 | 1.13 | 2.65% | 42.55 | 44.01 | 42.55 | 61,237 |
| 09 May 2024 | 42.68 | 0.29 | 0.68% | 41.23 | 43.00 | 41.23 | 40,252 |
| 08 May 2024 | 42.39 | 0.71 | 1.70% | 41.50 | 42.74 | 41.11 | 25,221 |
| 07 May 2024 | 41.68 | -0.07 | -0.17% | 41.66 | 42.07 | 41.5101 | 20,640 |
| 06 May 2024 | 41.75 | 0.92 | 2.25% | 40.83 | 42.05 | 40.83 | 24,241 |
| 03 May 2024 | 40.83 | 0.35 | 0.86% | 40.96 | 40.96 | 40.52 | 14,506 |
| 02 May 2024 | 40.48 | -0.07 | -0.17% | 40.75 | 41.09 | 40.369 | 15,254 |
| 01 May 2024 | 40.55 | 0.50 | 1.25% | 40.02 | 41.197 | 40.02 | 27,614 |
| 30 Abr 2024 | 40.05 | -1.23 | -2.98% | 41.19 | 41.50 | 39.75 | 56,486 |
| 29 Abr 2024 | 41.28 | 0.48 | 1.18% | 41.18 | 41.705 | 40.62 | 24,656 |
| 26 Abr 2024 | 40.80 | 1.84 | 4.72% | 39.24 | 41.245 | 39.24 | 33,889 |
| 25 Abr 2024 | 38.96 | -0.05 | -0.13% | 38.80 | 38.99 | 38.51 | 17,566 |
| 24 Abr 2024 | 39.01 | 0.31 | 0.80% | 38.54 | 39.03 | 38.515 | 20,712 |
| 23 Abr 2024 | 38.70 | 0.69 | 1.82% | 38.16 | 38.7138 | 38.09 | 19,906 |
| 22 Abr 2024 | 38.01 | 0.35 | 0.93% | 37.91 | 38.14 | 37.549 | 13,361 |
| 19 Abr 2024 | 37.66 | 0.18 | 0.48% | 37.50 | 37.885 | 37.32 | 12,232 |
| 18 Abr 2024 | 37.48 | 0.29 | 0.78% | 37.00 | 37.51 | 36.93 | 22,969 |
| 17 Abr 2024 | 37.19 | -0.18 | -0.48% | 37.58 | 37.87 | 37.05 | 21,049 |
| 16 Abr 2024 | 37.37 | -0.05 | -0.13% | 37.46 | 37.59 | 37.01 | 22,178 |
| 15 Abr 2024 | 37.42 | -0.20 | -0.53% | 37.95 | 38.10 | 37.31 | 22,030 |
| 12 Abr 2024 | 37.62 | -0.30 | -0.79% | 37.83 | 38.02 | 37.43 | 17,540 |
| 11 Abr 2024 | 37.92 | -0.34 | -0.89% | 38.26 | 38.26 | 37.76 | 16,951 |
| 10 Abr 2024 | 38.26 | -0.52 | -1.34% | 38.63 | 38.63 | 37.59 | 26,494 |
| 09 Abr 2024 | 38.78 | 0.40 | 1.04% | 38.31 | 38.78 | 38.03 | 31,303 |
| 08 Abr 2024 | 38.38 | -0.06 | -0.16% | 38.72 | 38.76 | 38.38 | 14,928 |
| 05 Abr 2024 | 38.44 | 0.11 | 0.29% | 38.25 | 38.53 | 37.92 | 22,477 |
| 04 Abr 2024 | 38.33 | -0.74 | -1.89% | 39.19 | 39.355 | 38.25 | 16,883 |
| 03 Abr 2024 | 39.07 | 0.53 | 1.38% | 38.39 | 39.15 | 38.39 | 12,471 |
| 02 Abr 2024 | 38.54 | -0.70 | -1.78% | 38.96 | 39.35 | 38.25 | 30,480 |
| 01 Abr 2024 | 39.24 | -0.68 | -1.70% | 39.75 | 40.00 | 39.18 | 26,392 |
| 28 Mar 2024 | 39.92 | 0.18 | 0.45% | 39.91 | 40.20 | 39.88 | 27,275 |
| 27 Mar 2024 | 39.74 | 0.38 | 0.97% | 39.71 | 39.83 | 39.46 | 22,759 |
| 26 Mar 2024 | 39.36 | 0.00 | 0.00% | 39.36 | 39.84 | 39.13 | 26,304 |
| 25 Mar 2024 | 39.36 | -0.29 | -0.73% | 39.57 | 40.14 | 39.34 | 28,763 |
| 22 Mar 2024 | 39.65 | 0.16 | 0.41% | 39.64 | 39.74 | 39.21 | 30,363 |
| 21 Mar 2024 | 39.49 | 0.53 | 1.36% | 38.97 | 39.75 | 38.91 | 41,993 |
| 20 Mar 2024 | 38.96 | 1.51 | 4.03% | 37.49 | 39.00 | 37.37 | 44,062 |
| 19 Mar 2024 | 37.45 | 0.15 | 0.40% | 37.21 | 38.32 | 37.14 | 46,927 |
| 18 Mar 2024 | 37.30 | -1.27 | -3.29% | 38.43 | 38.57 | 37.30 | 37,955 |
