Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ONCO3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 8.95 | -0.15 | -1.65% | 9.09 | 9.27 | 8.93 | 5,672,300 |
| 29 May 2024 | 9.10 | 0.07 | 0.78% | 9.03 | 9.19 | 8.69 | 6,057,200 |
| 28 May 2024 | 9.03 | -0.27 | -2.90% | 9.45 | 9.59 | 9.03 | 5,554,900 |
| 27 May 2024 | 9.30 | 0.18 | 1.97% | 9.30 | 9.72 | 9.05 | 7,849,900 |
| 24 May 2024 | 9.12 | -0.23 | -2.46% | 9.20 | 9.39 | 8.66 | 9,452,600 |
| 23 May 2024 | 9.35 | 1.97 | 26.69% | 8.83 | 9.37 | 8.44 | 28,649,700 |
| 22 May 2024 | 7.38 | -0.71 | -8.78% | 8.11 | 8.21 | 7.32 | 9,239,300 |
| 21 May 2024 | 8.09 | 0.14 | 1.76% | 7.95 | 8.44 | 7.60 | 4,500,200 |
| 20 May 2024 | 7.95 | 0.77 | 10.72% | 7.65 | 8.05 | 7.25 | 13,884,700 |
| 17 May 2024 | 7.18 | 0.77 | 12.01% | 6.48 | 7.55 | 6.31 | 11,292,700 |
| 16 May 2024 | 6.41 | 0.43 | 7.19% | 6.00 | 6.42 | 5.83 | 7,549,000 |
| 15 May 2024 | 5.98 | 0.37 | 6.60% | 5.60 | 6.21 | 5.51 | 9,077,200 |
| 14 May 2024 | 5.61 | -1.29 | -18.70% | 6.00 | 6.05 | 5.55 | 12,194,300 |
| 13 May 2024 | 6.90 | 0.04 | 0.58% | 6.98 | 7.15 | 6.75 | 3,737,300 |
| 10 May 2024 | 6.86 | 0.79 | 13.01% | 6.05 | 7.00 | 6.04 | 6,106,100 |
| 09 May 2024 | 6.07 | -0.28 | -4.41% | 6.09 | 6.45 | 5.38 | 17,750,100 |
| 08 May 2024 | 6.35 | -1.12 | -14.99% | 7.25 | 7.25 | 6.05 | 15,302,800 |
| 07 May 2024 | 7.47 | 0.11 | 1.49% | 7.34 | 7.57 | 7.31 | 3,088,500 |
| 06 May 2024 | 7.36 | 0.09 | 1.24% | 7.38 | 7.46 | 7.19 | 2,502,300 |
| 03 May 2024 | 7.27 | 0.12 | 1.68% | 7.24 | 7.48 | 7.24 | 1,345,300 |
| 02 May 2024 | 7.15 | -0.15 | -2.05% | 7.40 | 7.51 | 7.12 | 2,167,500 |
| 30 Abr 2024 | 7.30 | -0.06 | -0.82% | 7.30 | 7.43 | 6.99 | 6,733,900 |
| 29 Abr 2024 | 7.36 | 0.02 | 0.27% | 7.30 | 7.36 | 6.89 | 6,168,500 |
| 26 Abr 2024 | 7.34 | 0.22 | 3.09% | 7.20 | 7.45 | 7.20 | 1,511,100 |
| 25 Abr 2024 | 7.12 | -0.10 | -1.39% | 7.18 | 7.29 | 7.07 | 2,486,300 |
| 24 Abr 2024 | 7.22 | -0.04 | -0.55% | 7.30 | 7.46 | 7.16 | 3,604,400 |
| 23 Abr 2024 | 7.26 | 0.00 | 0.00% | 7.20 | 7.47 | 7.11 | 2,673,000 |
| 22 Abr 2024 | 7.26 | 0.31 | 4.46% | 7.00 | 7.27 | 6.93 | 1,896,800 |
| 19 Abr 2024 | 6.95 | 0.20 | 2.96% | 6.74 | 7.08 | 6.74 | 2,452,000 |
| 18 Abr 2024 | 6.75 | -0.41 | -5.73% | 7.20 | 7.27 | 6.70 | 2,911,600 |
| 17 Abr 2024 | 7.16 | -0.14 | -1.92% | 7.37 | 7.48 | 7.13 | 1,971,800 |
| 16 Abr 2024 | 7.30 | -0.30 | -3.95% | 7.60 | 7.68 | 7.30 | 3,059,400 |
| 15 Abr 2024 | 7.60 | -0.28 | -3.55% | 7.88 | 7.93 | 7.60 | 3,925,600 |
| 12 Abr 2024 | 7.88 | -0.15 | -1.87% | 8.04 | 8.11 | 7.85 | 2,968,500 |
| 11 Abr 2024 | 8.03 | -0.28 | -3.37% | 8.30 | 8.31 | 7.99 | 2,878,800 |
| 10 Abr 2024 | 8.31 | -0.13 | -1.54% | 8.42 | 8.50 | 8.22 | 3,846,900 |
| 09 Abr 2024 | 8.44 | -0.06 | -0.71% | 8.56 | 8.60 | 8.41 | 1,655,900 |
| 08 Abr 2024 | 8.50 | 0.40 | 4.94% | 8.08 | 8.60 | 7.95 | 5,441,200 |
| 05 Abr 2024 | 8.10 | -0.14 | -1.70% | 8.29 | 8.30 | 7.94 | 5,728,400 |
| 04 Abr 2024 | 8.24 | 0.64 | 8.42% | 7.65 | 8.38 | 7.65 | 9,881,000 |
| 03 Abr 2024 | 7.60 | -0.30 | -3.80% | 7.82 | 8.03 | 7.50 | 8,322,000 |
| 02 Abr 2024 | 7.90 | -0.61 | -7.17% | 8.48 | 8.60 | 7.90 | 9,516,300 |
| 01 Abr 2024 | 8.51 | -0.36 | -4.06% | 8.85 | 9.06 | 8.48 | 7,356,500 |
| 28 Mar 2024 | 8.87 | -1.28 | -12.61% | 9.66 | 9.72 | 8.75 | 16,186,600 |
| 27 Mar 2024 | 10.15 | 0.37 | 3.78% | 9.78 | 10.21 | 9.67 | 3,108,300 |
| 26 Mar 2024 | 9.78 | -0.07 | -0.71% | 9.79 | 10.02 | 9.75 | 2,453,800 |
| 25 Mar 2024 | 9.85 | 0.08 | 0.82% | 9.75 | 9.97 | 9.60 | 917,400 |
| 22 Mar 2024 | 9.77 | -0.22 | -2.20% | 9.91 | 10.02 | 9.74 | 1,509,500 |
| 21 Mar 2024 | 9.99 | -0.21 | -2.06% | 10.20 | 10.20 | 9.95 | 340,300 |
| 20 Mar 2024 | 10.20 | 0.20 | 2.00% | 10.06 | 10.20 | 10.00 | 995,700 |
| 19 Mar 2024 | 10.00 | -0.01 | -0.10% | 10.01 | 10.10 | 9.86 | 671,800 |
| 18 Mar 2024 | 10.01 | 0.01 | 0.10% | 9.97 | 10.08 | 9.97 | 758,600 |
| 15 Mar 2024 | 10.00 | -0.03 | -0.30% | 10.04 | 10.13 | 9.95 | 1,025,600 |
| 14 Mar 2024 | 10.03 | 0.02 | 0.20% | 10.05 | 10.23 | 9.99 | 2,355,600 |
| 13 Mar 2024 | 10.01 | -0.27 | -2.63% | 10.28 | 10.37 | 9.92 | 4,010,900 |
| 12 Mar 2024 | 10.28 | 0.12 | 1.18% | 10.20 | 10.38 | 10.15 | 2,203,200 |
| 11 Mar 2024 | 10.16 | -0.18 | -1.74% | 10.27 | 10.37 | 10.13 | 887,700 |
| 08 Mar 2024 | 10.34 | -0.02 | -0.19% | 10.23 | 10.52 | 10.23 | 1,087,200 |
| 07 Mar 2024 | 10.36 | 0.00 | 0.00% | 10.33 | 10.54 | 10.27 | 1,483,400 |
| 06 Mar 2024 | 10.36 | 0.36 | 3.60% | 10.00 | 10.50 | 9.83 | 2,471,000 |
| 05 Mar 2024 | 10.00 | 0.22 | 2.25% | 9.80 | 10.15 | 9.80 | 5,979,900 |
| 04 Mar 2024 | 9.78 | -0.37 | -3.65% | 10.07 | 10.25 | 9.78 | 3,209,200 |
