Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
OWNS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 Jul 2024 | 16.9178 | 0.00 | -0.01% | 16.93 | 16.94 | 16.88 | 4,561 |
| 09 Jul 2024 | 16.9188 | 0.00 | 0.02% | 16.89 | 16.939 | 16.8899 | 6,831 |
| 08 Jul 2024 | 16.915 | 0.01 | 0.08% | 16.91 | 16.93 | 16.90 | 2,341 |
| 05 Jul 2024 | 16.9014 | 0.11 | 0.63% | 16.88 | 16.93 | 16.88 | 3,838 |
| 03 Jul 2024 | 16.795 | 0.09 | 0.54% | 16.75 | 16.82 | 16.75 | 1,849 |
| 02 Jul 2024 | 16.705 | -0.03 | -0.15% | 16.72 | 16.73 | 16.6933 | 2,987 |
| 01 Jul 2024 | 16.73 | -0.11 | -0.65% | 16.71 | 16.73 | 16.6984 | 2,965 |
| 28 Jun 2024 | 16.84 | 0.00 | 0.00% | 16.84 | 16.84 | 16.84 | 0 |
| 27 Jun 2024 | 16.84 | -0.03 | -0.15% | 16.88 | 16.90 | 16.84 | 6,886 |
| 26 Jun 2024 | 16.865 | -0.20 | -1.14% | 16.87 | 16.8727 | 16.84 | 3,847 |
| 25 Jun 2024 | 17.0603 | -0.01 | -0.09% | 17.07 | 17.08 | 17.04 | 13,389 |
| 24 Jun 2024 | 17.075 | 0.00 | 0.01% | 17.0763 | 17.09 | 17.073 | 8,539 |
| 21 Jun 2024 | 17.0737 | 0.01 | 0.08% | 17.09 | 17.09 | 17.02 | 11,767 |
| 20 Jun 2024 | 17.06 | -0.03 | -0.20% | 17.05 | 17.086 | 17.00 | 23,934 |
| 18 Jun 2024 | 17.0937 | 0.04 | 0.26% | 17.06 | 17.1051 | 17.0344 | 7,152 |
| 17 Jun 2024 | 17.05 | -0.05 | -0.29% | 17.037 | 17.07 | 16.98 | 18,241 |
| 14 Jun 2024 | 17.10 | 0.04 | 0.21% | 17.09 | 17.11 | 17.08 | 8,844 |
| 13 Jun 2024 | 17.065 | 0.10 | 0.59% | 17.06 | 17.09 | 17.03 | 24,777 |
| 12 Jun 2024 | 16.9652 | 0.09 | 0.53% | 17.01 | 17.05 | 16.95 | 8,475 |
| 11 Jun 2024 | 16.875 | 0.06 | 0.33% | 16.795 | 16.875 | 16.795 | 4,402 |
| 10 Jun 2024 | 16.819 | -0.05 | -0.27% | 16.82 | 16.82 | 16.7899 | 9,504 |
| 07 Jun 2024 | 16.865 | -0.11 | -0.62% | 16.86 | 16.91 | 16.8587 | 2,255 |
| 06 Jun 2024 | 16.97 | 0.04 | 0.24% | 16.955 | 16.99 | 16.95 | 10,903 |
| 05 Jun 2024 | 16.93 | 0.04 | 0.24% | 16.94 | 16.955 | 16.89 | 6,486 |
| 04 Jun 2024 | 16.89 | 0.05 | 0.28% | 16.88 | 16.93 | 16.87 | 14,002 |
| 03 Jun 2024 | 16.8429 | 0.17 | 1.05% | 16.75 | 16.85 | 16.75 | 19,274 |
| 31 May 2024 | 16.6683 | -0.02 | -0.11% | 16.735 | 16.76 | 16.65 | 14,465 |
| 30 May 2024 | 16.6867 | 0.10 | 0.58% | 16.65 | 16.73 | 16.65 | 8,363 |
| 29 May 2024 | 16.59 | -0.06 | -0.36% | 16.625 | 16.625 | 16.56 | 3,279 |
| 28 May 2024 | 16.65 | -0.12 | -0.70% | 16.74 | 16.7601 | 16.64 | 13,784 |
| 24 May 2024 | 16.7671 | -0.01 | -0.08% | 16.77 | 16.77 | 16.73 | 2,001 |
| 23 May 2024 | 16.78 | -0.03 | -0.15% | 16.80 | 16.80 | 16.74 | 7,072 |
| 22 May 2024 | 16.805 | 0.04 | 0.21% | 16.805 | 16.85 | 16.80 | 4,293 |
| 21 May 2024 | 16.77 | 0.00 | -0.03% | 16.81 | 16.85 | 16.77 | 14,712 |
| 20 May 2024 | 16.775 | -0.03 | -0.18% | 16.7857 | 16.80 | 16.7601 | 1,282 |
| 17 May 2024 | 16.805 | -0.09 | -0.53% | 16.85 | 16.88 | 16.78 | 4,185 |
| 16 May 2024 | 16.8952 | 0.02 | 0.09% | 16.93 | 16.96 | 16.85 | 15,150 |
| 15 May 2024 | 16.88 | 0.07 | 0.45% | 16.88 | 16.8849 | 16.85 | 1,683 |
| 14 May 2024 | 16.805 | 0.07 | 0.39% | 16.77 | 16.83 | 16.77 | 13,116 |
| 13 May 2024 | 16.7396 | 0.01 | 0.09% | 16.728 | 16.75 | 16.7105 | 2,702 |
| 10 May 2024 | 16.725 | -0.02 | -0.12% | 16.70 | 16.75 | 16.70 | 13,286 |
| 09 May 2024 | 16.745 | 0.07 | 0.39% | 16.68 | 16.75 | 16.68 | 5,223 |
| 08 May 2024 | 16.68 | 0.01 | 0.07% | 16.67 | 16.71 | 16.64 | 3,745 |
| 07 May 2024 | 16.6685 | 0.02 | 0.14% | 16.70 | 16.727 | 16.66 | 15,778 |
| 06 May 2024 | 16.6453 | 0.01 | 0.09% | 16.64 | 16.70 | 16.62 | 11,103 |
| 03 May 2024 | 16.631 | 0.11 | 0.67% | 16.665 | 16.71 | 16.58 | 54,265 |
| 02 May 2024 | 16.52 | 0.03 | 0.19% | 16.38 | 16.54 | 16.38 | 61,145 |
| 01 May 2024 | 16.488 | 0.06 | 0.39% | 16.46 | 16.52 | 16.43 | 3,725 |
| 30 Abr 2024 | 16.4245 | -0.08 | -0.46% | 16.44 | 16.4598 | 16.42 | 3,483 |
| 29 Abr 2024 | 16.50 | 0.05 | 0.27% | 16.48 | 16.51 | 16.47 | 5,902 |
| 26 Abr 2024 | 16.455 | 0.03 | 0.20% | 16.44 | 16.47 | 16.40 | 32,575 |
| 25 Abr 2024 | 16.4218 | -0.04 | -0.26% | 16.40 | 16.43 | 16.40 | 495 |
| 24 Abr 2024 | 16.465 | -0.07 | -0.39% | 16.47 | 16.484 | 16.41 | 3,990 |
| 23 Abr 2024 | 16.53 | 0.05 | 0.30% | 16.46 | 16.53 | 16.46 | 7,785 |
| 22 Abr 2024 | 16.48 | 0.03 | 0.21% | 16.45 | 16.49 | 16.43 | 9,747 |
| 19 Abr 2024 | 16.4457 | 0.02 | 0.13% | 16.48 | 16.48 | 16.4457 | 1,688 |
| 18 Abr 2024 | 16.425 | -0.09 | -0.51% | 16.50 | 16.50 | 16.39 | 11,428 |
| 17 Abr 2024 | 16.51 | 0.10 | 0.64% | 16.48 | 16.51 | 16.4406 | 2,427 |
| 16 Abr 2024 | 16.4052 | -0.07 | -0.44% | 16.41 | 16.44 | 16.37 | 8,324 |
| 15 Abr 2024 | 16.4775 | -0.14 | -0.86% | 16.52 | 16.52 | 16.46 | 9,046 |
| 12 Abr 2024 | 16.62 | 0.07 | 0.39% | 16.60 | 16.64 | 16.60 | 4,699 |
