Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
OXY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 59.48 | -0.60 | -1.00% | 59.81 | 60.27 | 59.325 | 6,962,720 |
| 06 Jun 2024 | 60.08 | 0.24 | 0.40% | 59.78 | 60.11 | 59.52 | 5,023,244 |
| 05 Jun 2024 | 59.84 | -0.05 | -0.08% | 60.14 | 60.18 | 59.4501 | 4,899,367 |
| 04 Jun 2024 | 59.89 | -0.68 | -1.12% | 60.01 | 60.01 | 59.00 | 6,904,857 |
| 03 Jun 2024 | 60.57 | -1.93 | -3.09% | 62.22 | 62.24 | 60.19 | 7,556,197 |
| 31 May 2024 | 62.50 | 1.29 | 2.11% | 61.33 | 62.59 | 61.33 | 7,973,474 |
| 30 May 2024 | 61.21 | 0.09 | 0.15% | 60.99 | 61.55 | 60.92 | 3,785,870 |
| 29 May 2024 | 61.12 | -1.09 | -1.75% | 62.01 | 62.10 | 60.76 | 6,708,902 |
| 28 May 2024 | 62.21 | 0.26 | 0.42% | 62.29 | 62.85 | 61.835 | 6,157,780 |
| 24 May 2024 | 61.95 | -0.01 | -0.02% | 62.20 | 62.48 | 61.75 | 4,609,574 |
| 23 May 2024 | 61.96 | -0.70 | -1.12% | 62.87 | 63.105 | 61.67 | 6,606,534 |
| 22 May 2024 | 62.66 | -0.69 | -1.09% | 63.10 | 63.17 | 62.19 | 5,743,884 |
| 21 May 2024 | 63.35 | -0.22 | -0.35% | 63.42 | 64.07 | 63.18 | 4,085,301 |
| 20 May 2024 | 63.57 | 0.16 | 0.25% | 63.65 | 63.75 | 63.00 | 4,837,607 |
| 17 May 2024 | 63.41 | 0.55 | 0.87% | 62.98 | 63.55 | 62.665 | 6,598,371 |
| 16 May 2024 | 62.86 | -0.52 | -0.82% | 63.37 | 63.57 | 62.715 | 5,310,841 |
| 15 May 2024 | 63.38 | 0.32 | 0.51% | 62.91 | 63.55 | 62.015 | 6,406,632 |
| 14 May 2024 | 63.06 | 0.15 | 0.24% | 62.92 | 63.29 | 62.67 | 4,708,775 |
| 13 May 2024 | 62.91 | -0.66 | -1.04% | 63.77 | 63.92 | 62.505 | 6,417,656 |
| 10 May 2024 | 63.57 | -0.67 | -1.04% | 64.48 | 64.70 | 63.44 | 6,536,537 |
| 09 May 2024 | 64.24 | 0.56 | 0.88% | 63.78 | 64.5599 | 63.60 | 4,977,763 |
| 08 May 2024 | 63.68 | -1.39 | -2.14% | 63.94 | 64.6699 | 63.44 | 9,075,075 |
| 07 May 2024 | 65.07 | 0.05 | 0.08% | 64.93 | 65.45 | 64.871 | 6,245,754 |
| 06 May 2024 | 65.02 | 0.63 | 0.98% | 64.81 | 65.78 | 64.80 | 8,379,680 |
| 03 May 2024 | 64.39 | -0.27 | -0.42% | 64.80 | 64.91 | 63.66 | 6,768,077 |
| 02 May 2024 | 64.66 | 0.21 | 0.33% | 64.77 | 65.38 | 64.12 | 5,500,749 |
| 01 May 2024 | 64.45 | -1.69 | -2.56% | 65.68 | 65.99 | 63.685 | 8,660,286 |
| 30 Abr 2024 | 66.14 | -2.09 | -3.06% | 68.17 | 68.17 | 66.11 | 7,379,744 |
| 29 Abr 2024 | 68.23 | 0.45 | 0.66% | 67.36 | 68.43 | 67.35 | 5,434,863 |
| 26 Abr 2024 | 67.78 | -0.10 | -0.15% | 67.94 | 68.015 | 66.93 | 5,423,461 |
| 25 Abr 2024 | 67.88 | 0.55 | 0.82% | 67.24 | 68.02 | 66.99 | 5,311,024 |
| 24 Abr 2024 | 67.33 | -0.06 | -0.09% | 67.10 | 67.52 | 66.75 | 5,281,895 |
| 23 Abr 2024 | 67.39 | 0.39 | 0.58% | 66.63 | 67.50 | 66.4101 | 5,383,854 |
| 22 Abr 2024 | 67.00 | 0.37 | 0.56% | 66.11 | 67.585 | 65.88 | 6,272,422 |
| 19 Abr 2024 | 66.63 | 0.59 | 0.89% | 66.17 | 67.62 | 66.12 | 9,792,357 |
| 18 Abr 2024 | 66.04 | 0.06 | 0.09% | 66.08 | 66.3799 | 65.64 | 7,014,395 |
| 17 Abr 2024 | 65.98 | -0.84 | -1.26% | 66.69 | 67.06 | 65.51 | 7,052,185 |
| 16 Abr 2024 | 66.82 | -1.52 | -2.22% | 67.85 | 68.052 | 65.6373 | 12,443,618 |
| 15 Abr 2024 | 68.34 | -0.67 | -0.97% | 69.24 | 69.44 | 68.25 | 9,243,892 |
| 12 Abr 2024 | 69.01 | -0.25 | -0.36% | 69.94 | 71.185 | 68.72 | 14,677,465 |
| 11 Abr 2024 | 69.26 | 0.32 | 0.46% | 69.33 | 69.50 | 68.33 | 7,073,626 |
| 10 Abr 2024 | 68.94 | 0.39 | 0.57% | 68.34 | 69.50 | 68.16 | 8,130,632 |
| 09 Abr 2024 | 68.55 | -0.18 | -0.26% | 68.99 | 69.18 | 68.07 | 4,831,418 |
| 08 Abr 2024 | 68.73 | -0.52 | -0.75% | 69.00 | 69.20 | 67.95 | 7,826,613 |
| 05 Abr 2024 | 69.25 | 1.62 | 2.40% | 68.02 | 69.58 | 67.56 | 12,356,453 |
| 04 Abr 2024 | 67.63 | -0.08 | -0.12% | 67.71 | 68.14 | 67.22 | 7,469,347 |
| 03 Abr 2024 | 67.71 | 0.45 | 0.67% | 67.59 | 67.88 | 67.045 | 8,499,514 |
| 02 Abr 2024 | 67.26 | 0.88 | 1.33% | 66.73 | 68.18 | 66.485 | 11,696,094 |
| 01 Abr 2024 | 66.38 | 1.39 | 2.14% | 65.21 | 66.535 | 64.57 | 8,027,402 |
| 28 Mar 2024 | 64.99 | 0.79 | 1.23% | 64.67 | 65.13 | 64.36 | 7,158,935 |
| 27 Mar 2024 | 64.20 | 0.88 | 1.39% | 63.09 | 64.21 | 62.93 | 5,714,585 |
| 26 Mar 2024 | 63.32 | -1.23 | -1.91% | 64.63 | 64.70 | 63.29 | 6,168,842 |
| 25 Mar 2024 | 64.55 | 0.74 | 1.16% | 64.10 | 64.88 | 64.07 | 6,918,076 |
| 22 Mar 2024 | 63.81 | -0.12 | -0.19% | 64.00 | 64.28 | 63.53 | 4,927,205 |
| 21 Mar 2024 | 63.93 | 0.14 | 0.22% | 63.86 | 64.30 | 63.74 | 5,396,862 |
| 20 Mar 2024 | 63.79 | -0.27 | -0.42% | 63.91 | 64.09 | 63.615 | 6,310,826 |
| 19 Mar 2024 | 64.06 | 0.86 | 1.36% | 63.07 | 64.09 | 62.88 | 6,950,170 |
| 18 Mar 2024 | 63.20 | 0.55 | 0.88% | 62.91 | 63.43 | 62.295 | 6,795,997 |
| 15 Mar 2024 | 62.65 | 0.07 | 0.11% | 62.36 | 63.01 | 62.21 | 9,781,691 |
| 14 Mar 2024 | 62.58 | 0.52 | 0.84% | 62.20 | 62.8199 | 62.12 | 7,425,327 |
| 13 Mar 2024 | 62.06 | 0.92 | 1.50% | 61.64 | 62.45 | 61.54 | 8,667,009 |
| 12 Mar 2024 | 61.14 | -0.38 | -0.62% | 61.43 | 61.476 | 60.852 | 7,122,731 |
| 11 Mar 2024 | 61.52 | 0.72 | 1.18% | 60.69 | 61.56 | 60.275 | 6,755,560 |
