Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OVLH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 31.5457 | 0.01 | 0.05% | 31.50 | 31.62 | 31.50 | 1,001 |
| 06 Jun 2024 | 31.5313 | -0.04 | -0.12% | 31.49 | 31.58 | 31.49 | 7,566 |
| 05 Jun 2024 | 31.5682 | 0.29 | 0.93% | 31.45 | 31.57 | 31.43 | 3,463 |
| 04 Jun 2024 | 31.2786 | 0.09 | 0.29% | 31.2786 | 31.2786 | 31.2786 | 0 |
| 03 Jun 2024 | 31.1885 | 0.00 | 0.01% | 31.23 | 31.23 | 31.10 | 3,074 |
| 31 May 2024 | 31.1854 | 0.15 | 0.49% | 31.07 | 31.1854 | 30.85 | 3,987 |
| 30 May 2024 | 31.0336 | -0.10 | -0.31% | 31.085 | 31.085 | 31.0336 | 465 |
| 29 May 2024 | 31.1311 | -0.21 | -0.66% | 31.14 | 31.14 | 31.1311 | 304 |
| 28 May 2024 | 31.3366 | 0.02 | 0.08% | 31.40 | 31.40 | 31.30 | 738 |
| 24 May 2024 | 31.3129 | 0.15 | 0.49% | 31.25 | 31.43 | 31.23 | 1,797 |
| 23 May 2024 | 31.1596 | -0.17 | -0.53% | 31.45 | 31.45 | 31.06 | 2,498 |
| 22 May 2024 | 31.3257 | -0.10 | -0.32% | 31.53 | 31.53 | 31.26 | 5,447 |
| 21 May 2024 | 31.4249 | 0.07 | 0.22% | 31.29 | 31.46 | 31.29 | 2,324 |
| 20 May 2024 | 31.3544 | 0.04 | 0.12% | 31.48 | 31.53 | 31.30 | 2,981 |
| 17 May 2024 | 31.3159 | -0.03 | -0.09% | 31.19 | 31.3159 | 31.19 | 126 |
| 16 May 2024 | 31.3436 | -0.01 | -0.04% | 31.4096 | 31.445 | 31.27 | 16,003 |
| 15 May 2024 | 31.3553 | 0.28 | 0.89% | 31.24 | 31.3553 | 31.22 | 3,089 |
| 14 May 2024 | 31.0801 | 0.10 | 0.32% | 30.89 | 31.0801 | 30.89 | 281 |
| 13 May 2024 | 30.98 | 0.00 | -0.01% | 30.90 | 31.05 | 30.86 | 2,554 |
| 10 May 2024 | 30.984 | 0.05 | 0.17% | 30.94 | 30.984 | 30.8501 | 16,462 |
| 09 May 2024 | 30.9323 | 0.09 | 0.29% | 30.9323 | 30.9323 | 30.9323 | 66 |
| 08 May 2024 | 30.843 | 0.01 | 0.03% | 30.73 | 30.843 | 30.73 | 21,341 |
| 07 May 2024 | 30.8343 | 0.06 | 0.18% | 30.81 | 30.87 | 30.79 | 1,657 |
| 06 May 2024 | 30.7791 | 0.17 | 0.56% | 30.60 | 30.79 | 30.60 | 14,586 |
| 03 May 2024 | 30.6063 | 0.27 | 0.89% | 30.59 | 30.61 | 30.5201 | 1,233 |
| 02 May 2024 | 30.3362 | -0.01 | -0.03% | 30.42 | 30.46 | 30.27 | 10,597 |
| 01 May 2024 | 30.3463 | 0.04 | 0.14% | 30.29 | 30.485 | 30.24 | 9,276 |
| 30 Abr 2024 | 30.3024 | -0.26 | -0.84% | 30.52 | 30.52 | 30.3024 | 31,242 |
| 29 Abr 2024 | 30.56 | 0.06 | 0.20% | 30.61 | 30.63 | 30.42 | 227,270 |
| 26 Abr 2024 | 30.50 | 0.19 | 0.64% | 30.36 | 30.589 | 30.36 | 23,198 |
| 25 Abr 2024 | 30.306 | -0.09 | -0.29% | 30.306 | 30.306 | 30.306 | 10 |
| 24 Abr 2024 | 30.3952 | 0.03 | 0.10% | 30.37 | 30.3952 | 30.2701 | 6,702 |
| 23 Abr 2024 | 30.3643 | 0.20 | 0.66% | 30.22 | 30.45 | 30.22 | 24,550 |
| 22 Abr 2024 | 30.1643 | 0.09 | 0.31% | 30.1643 | 30.1643 | 30.1643 | 2 |
| 19 Abr 2024 | 30.0712 | -0.15 | -0.51% | 30.19 | 30.2109 | 30.0712 | 23,600 |
| 18 Abr 2024 | 30.2256 | -0.09 | -0.28% | 30.26 | 30.45 | 30.19 | 2,582 |
| 17 Abr 2024 | 30.3111 | -0.14 | -0.45% | 30.40 | 30.48 | 30.3111 | 1,268 |
| 16 Abr 2024 | 30.4475 | -0.04 | -0.14% | 30.48 | 30.5305 | 30.43 | 81,484 |
| 15 Abr 2024 | 30.4895 | -0.20 | -0.64% | 30.68 | 30.70 | 30.4895 | 8,145 |
| 12 Abr 2024 | 30.6864 | -0.35 | -1.13% | 30.92 | 30.92 | 30.62 | 3,342 |
| 11 Abr 2024 | 31.0382 | 0.21 | 0.67% | 30.90 | 31.0382 | 30.90 | 597 |
| 10 Abr 2024 | 30.8331 | -0.20 | -0.65% | 30.80 | 30.8799 | 30.7803 | 4,399 |
| 09 Abr 2024 | 31.0341 | 0.00 | 0.01% | 31.04 | 31.04 | 30.91 | 17,776 |
| 08 Abr 2024 | 31.0305 | -0.08 | -0.25% | 31.02 | 31.08 | 31.02 | 17,994 |
| 05 Abr 2024 | 31.1093 | 0.27 | 0.88% | 30.92 | 31.17 | 30.92 | 228,753 |
| 04 Abr 2024 | 30.8387 | -0.22 | -0.70% | 31.32 | 31.32 | 30.8387 | 15,233 |
| 03 Abr 2024 | 31.0551 | 0.01 | 0.05% | 31.07 | 31.08 | 31.00 | 10,961 |
| 02 Abr 2024 | 31.0402 | -0.16 | -0.51% | 30.95 | 31.0402 | 30.95 | 25,973 |
| 01 Abr 2024 | 31.1986 | -0.05 | -0.16% | 31.25 | 31.30 | 31.1213 | 205,434 |
| 28 Mar 2024 | 31.2486 | -0.02 | -0.06% | 31.21 | 31.25 | 31.18 | 3,548 |
| 27 Mar 2024 | 31.2674 | 0.24 | 0.77% | 31.17 | 31.27 | 31.08 | 4,559 |
| 26 Mar 2024 | 31.029 | -0.06 | -0.21% | 31.145 | 31.1455 | 31.029 | 2,361 |
| 25 Mar 2024 | 31.0929 | -0.08 | -0.27% | 31.125 | 31.16 | 31.0929 | 1,781 |
| 22 Mar 2024 | 31.1756 | -0.01 | -0.03% | 31.17 | 31.26 | 31.17 | 5,040 |
| 21 Mar 2024 | 31.186 | 0.11 | 0.36% | 31.30 | 31.30 | 31.186 | 2,766 |
| 20 Mar 2024 | 31.0748 | 0.18 | 0.60% | 30.93 | 31.1199 | 30.90 | 6,866 |
| 19 Mar 2024 | 30.8905 | 0.13 | 0.44% | 30.88 | 30.90 | 30.8698 | 3,000 |
| 18 Mar 2024 | 30.7558 | 0.16 | 0.54% | 30.82 | 30.82 | 30.7558 | 176 |
| 15 Mar 2024 | 30.5914 | -0.16 | -0.53% | 30.70 | 30.70 | 30.57 | 5,657 |
| 14 Mar 2024 | 30.7554 | -0.08 | -0.26% | 30.83 | 30.83 | 30.7422 | 7,185 |
| 13 Mar 2024 | 30.8347 | -0.05 | -0.16% | 30.825 | 30.93 | 30.825 | 2,767 |
| 12 Mar 2024 | 30.8836 | 0.30 | 1.00% | 30.70 | 30.90 | 30.70 | 2,808 |
| 11 Mar 2024 | 30.5787 | -0.04 | -0.13% | 30.68 | 30.68 | 30.572 | 9,171 |
