Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ODV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 2.90 | -0.13 | -4.29% | 2.98 | 2.99 | 2.84 | 48,249 |
| 21 May 2024 | 3.03 | -0.05 | -1.62% | 3.16 | 3.18 | 3.00 | 52,743 |
| 17 May 2024 | 3.08 | 0.05 | 1.65% | 3.04 | 3.15 | 2.95 | 167,814 |
| 16 May 2024 | 3.03 | 0.01 | 0.33% | 3.04 | 3.15 | 2.99 | 32,356 |
| 15 May 2024 | 3.02 | -0.01 | -0.33% | 2.99 | 3.07 | 2.96 | 24,566 |
| 14 May 2024 | 3.03 | -0.02 | -0.66% | 3.15 | 3.15 | 2.95 | 205,198 |
| 13 May 2024 | 3.05 | 0.25 | 8.93% | 2.81 | 3.15 | 2.81 | 164,698 |
| 10 May 2024 | 2.80 | 0.26 | 10.24% | 2.60 | 2.81 | 2.57 | 126,671 |
| 09 May 2024 | 2.54 | 0.21 | 9.01% | 2.47 | 2.55 | 2.37 | 60,771 |
| 08 May 2024 | 2.33 | -0.07 | -2.92% | 2.43 | 2.43 | 2.33 | 56,467 |
| 07 May 2024 | 2.40 | -0.10 | -4.00% | 2.53 | 2.53 | 2.39 | 150,254 |
| 06 May 2024 | 2.50 | -0.05 | -1.96% | 2.50 | 2.57 | 2.49 | 159,626 |
| 03 May 2024 | 2.55 | -0.10 | -3.77% | 2.67 | 2.67 | 2.51 | 81,262 |
| 02 May 2024 | 2.65 | -0.16 | -5.69% | 2.82 | 2.82 | 2.59 | 121,948 |
| 01 May 2024 | 2.81 | -0.06 | -2.09% | 2.87 | 2.87 | 2.80 | 19,337 |
| 30 Abr 2024 | 2.87 | -0.22 | -7.12% | 3.08 | 3.08 | 2.85 | 33,742 |
| 29 Abr 2024 | 3.09 | 0.25 | 8.80% | 2.84 | 3.09 | 2.84 | 35,757 |
| 26 Abr 2024 | 2.84 | 0.00 | 0.00% | 2.84 | 2.84 | 2.84 | 0 |
| 25 Abr 2024 | 2.84 | -0.01 | -0.35% | 2.83 | 2.88 | 2.80 | 30,538 |
| 24 Abr 2024 | 2.85 | -0.02 | -0.70% | 2.92 | 2.93 | 2.77 | 29,956 |
| 23 Abr 2024 | 2.87 | -0.05 | -1.71% | 2.93 | 2.93 | 2.85 | 24,954 |
| 22 Abr 2024 | 2.92 | -0.14 | -4.58% | 3.01 | 3.01 | 2.88 | 22,400 |
| 19 Abr 2024 | 3.06 | -0.04 | -1.29% | 3.04 | 3.13 | 3.03 | 15,510 |
| 18 Abr 2024 | 3.10 | -0.06 | -1.90% | 3.10 | 3.16 | 3.00 | 79,471 |
| 17 Abr 2024 | 3.16 | 0.22 | 7.48% | 2.98 | 3.16 | 2.89 | 54,471 |
| 16 Abr 2024 | 2.94 | -0.20 | -6.37% | 3.00 | 3.04 | 2.83 | 112,832 |
| 15 Abr 2024 | 3.14 | -0.13 | -3.98% | 3.20 | 3.22 | 3.13 | 11,495 |
| 12 Abr 2024 | 3.27 | -0.03 | -0.91% | 3.32 | 3.48 | 3.20 | 41,445 |
| 11 Abr 2024 | 3.30 | 0.20 | 6.45% | 3.08 | 3.30 | 3.02 | 25,777 |
| 10 Abr 2024 | 3.10 | 0.03 | 0.98% | 3.07 | 3.12 | 3.06 | 15,701 |
| 09 Abr 2024 | 3.07 | -0.20 | -6.12% | 3.24 | 3.35 | 3.05 | 25,750 |
| 08 Abr 2024 | 3.27 | -0.21 | -6.03% | 3.50 | 3.51 | 3.25 | 42,419 |
| 05 Abr 2024 | 3.48 | 0.28 | 8.75% | 3.29 | 3.48 | 3.18 | 105,133 |
| 04 Abr 2024 | 3.20 | -0.02 | -0.62% | 3.35 | 3.39 | 3.16 | 38,858 |
| 03 Abr 2024 | 3.22 | 0.34 | 11.81% | 2.86 | 3.39 | 2.80 | 67,181 |
| 02 Abr 2024 | 2.88 | 0.00 | 0.00% | 3.00 | 3.00 | 2.88 | 29,436 |
| 01 Abr 2024 | 2.88 | -0.01 | -0.35% | 2.83 | 3.03 | 2.83 | 51,357 |
| 28 Mar 2024 | 2.89 | -0.04 | -1.37% | 3.00 | 3.17 | 2.89 | 43,464 |
| 27 Mar 2024 | 2.93 | -0.01 | -0.34% | 2.93 | 3.13 | 2.93 | 45,389 |
| 26 Mar 2024 | 2.94 | -0.05 | -1.67% | 3.00 | 3.00 | 2.87 | 2,400 |
| 25 Mar 2024 | 2.99 | -0.11 | -3.55% | 3.10 | 3.19 | 2.87 | 128,119 |
| 22 Mar 2024 | 3.10 | -0.02 | -0.64% | 3.10 | 3.13 | 3.09 | 11,250 |
| 21 Mar 2024 | 3.12 | 0.05 | 1.63% | 3.10 | 3.17 | 3.00 | 34,920 |
| 20 Mar 2024 | 3.07 | 0.17 | 5.86% | 2.90 | 3.08 | 2.90 | 11,250 |
| 19 Mar 2024 | 2.90 | -0.12 | -3.97% | 2.93 | 2.99 | 2.81 | 39,656 |
| 18 Mar 2024 | 3.02 | -0.07 | -2.27% | 3.00 | 3.15 | 2.89 | 43,359 |
| 15 Mar 2024 | 3.09 | -0.29 | -8.58% | 3.18 | 3.19 | 2.84 | 197,625 |
| 14 Mar 2024 | 3.38 | -0.01 | -0.29% | 3.27 | 3.39 | 3.22 | 24,295 |
| 13 Mar 2024 | 3.39 | 0.09 | 2.73% | 3.46 | 3.46 | 3.16 | 14,430 |
| 12 Mar 2024 | 3.30 | -0.08 | -2.37% | 3.39 | 3.49 | 3.22 | 6,606 |
| 11 Mar 2024 | 3.38 | 0.24 | 7.64% | 3.24 | 3.45 | 3.20 | 24,498 |
| 08 Mar 2024 | 3.14 | 0.10 | 3.29% | 3.00 | 3.14 | 3.00 | 10,300 |
| 07 Mar 2024 | 3.04 | 0.04 | 1.33% | 3.07 | 3.13 | 3.04 | 18,209 |
| 06 Mar 2024 | 3.00 | 0.05 | 1.69% | 3.01 | 3.05 | 2.96 | 28,033 |
| 05 Mar 2024 | 2.95 | 0.01 | 0.34% | 3.01 | 3.01 | 2.88 | 17,448 |
| 04 Mar 2024 | 2.94 | 0.09 | 3.16% | 2.85 | 2.95 | 2.85 | 28,766 |
| 01 Mar 2024 | 2.85 | 0.17 | 6.34% | 2.74 | 2.85 | 2.65 | 12,574 |
| 29 Feb 2024 | 2.68 | -0.07 | -2.55% | 2.69 | 2.73 | 2.67 | 69,364 |
| 28 Feb 2024 | 2.75 | 0.05 | 1.85% | 2.70 | 2.75 | 2.61 | 63,493 |
| 27 Feb 2024 | 2.70 | 0.03 | 1.12% | 2.67 | 2.71 | 2.63 | 27,240 |
| 26 Feb 2024 | 2.67 | 0.07 | 2.69% | 2.61 | 2.67 | 2.54 | 15,630 |
| 23 Feb 2024 | 2.60 | 0.00 | 0.00% | 2.61 | 2.61 | 2.57 | 19,700 |
