Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ORP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 440.45 | -10.45 | -2.32% | 449.45 | 450.60 | 438.30 | 40,373 |
| 13 Jun 2024 | 450.90 | -4.45 | -0.98% | 455.05 | 456.05 | 447.725 | 35,168 |
| 12 Jun 2024 | 455.35 | 3.95 | 0.88% | 451.55 | 456.775 | 450.85 | 25,534 |
| 11 Jun 2024 | 451.40 | -1.15 | -0.25% | 454.55 | 457.275 | 449.40 | 28,307 |
| 10 Jun 2024 | 452.55 | -2.80 | -0.61% | 448.25 | 456.50 | 447.775 | 36,242 |
| 07 Jun 2024 | 455.35 | -0.80 | -0.18% | 456.90 | 457.90 | 452.85 | 33,986 |
| 06 Jun 2024 | 456.15 | 0.55 | 0.12% | 457.65 | 461.875 | 456.15 | 25,039 |
| 05 Jun 2024 | 455.60 | 3.50 | 0.77% | 454.55 | 457.80 | 451.55 | 31,384 |
| 04 Jun 2024 | 452.10 | 2.85 | 0.63% | 449.55 | 456.40 | 448.60 | 35,208 |
| 03 Jun 2024 | 449.25 | -2.85 | -0.63% | 451.70 | 455.40 | 446.40 | 23,605 |
| 31 May 2024 | 452.10 | 7.40 | 1.66% | 445.50 | 452.10 | 443.5619 | 24,884 |
| 30 May 2024 | 444.70 | 4.40 | 1.00% | 441.75 | 445.30 | 441.00 | 22,155 |
| 29 May 2024 | 440.30 | -5.35 | -1.20% | 443.75 | 444.45 | 438.35 | 39,668 |
| 28 May 2024 | 445.65 | -3.70 | -0.82% | 448.45 | 450.10 | 444.25 | 23,674 |
| 27 May 2024 | 449.35 | 2.00 | 0.45% | 446.25 | 449.85 | 445.90 | 5,645 |
| 24 May 2024 | 447.35 | -3.60 | -0.80% | 447.50 | 451.45 | 446.80 | 23,272 |
| 23 May 2024 | 450.95 | -2.45 | -0.54% | 454.30 | 455.20 | 449.00 | 26,720 |
| 22 May 2024 | 453.40 | 5.85 | 1.31% | 445.70 | 454.90 | 445.00 | 28,937 |
| 21 May 2024 | 447.55 | -1.35 | -0.30% | 447.15 | 448.40 | 443.60 | 27,301 |
| 20 May 2024 | 448.90 | 1.30 | 0.29% | 448.45 | 451.20 | 447.825 | 12,629 |
| 17 May 2024 | 447.60 | -5.90 | -1.30% | 452.50 | 453.25 | 446.45 | 32,902 |
| 16 May 2024 | 453.50 | -3.30 | -0.72% | 455.40 | 457.45 | 452.25 | 31,160 |
| 15 May 2024 | 456.80 | -0.10 | -0.02% | 458.00 | 458.35 | 451.65 | 26,870 |
| 14 May 2024 | 456.90 | 1.35 | 0.30% | 455.50 | 457.90 | 453.10 | 31,437 |
| 13 May 2024 | 455.55 | 2.10 | 0.46% | 453.65 | 456.80 | 453.65 | 28,498 |
| 10 May 2024 | 453.45 | -0.40 | -0.09% | 454.15 | 455.25 | 451.55 | 36,215 |
| 09 May 2024 | 453.85 | 6.80 | 1.52% | 448.55 | 454.15 | 446.95 | 23,809 |
| 08 May 2024 | 447.05 | 2.15 | 0.48% | 445.75 | 449.65 | 445.60 | 35,658 |
| 07 May 2024 | 444.90 | 1.90 | 0.43% | 444.55 | 445.65 | 438.85 | 40,580 |
| 06 May 2024 | 443.00 | 2.10 | 0.48% | 441.25 | 445.30 | 440.825 | 20,404 |
| 03 May 2024 | 440.90 | 4.20 | 0.96% | 437.30 | 444.10 | 434.60 | 41,995 |
| 02 May 2024 | 436.70 | -2.95 | -0.67% | 436.00 | 437.925 | 432.95 | 48,555 |
| 01 May 2024 | 439.65 | 0.00 | 0.00% | 439.65 | 439.65 | 439.65 | 0.00 |
| 30 Abr 2024 | 439.65 | 3.15 | 0.72% | 440.20 | 443.70 | 438.75 | 67,667 |
| 29 Abr 2024 | 436.50 | 0.85 | 0.20% | 436.75 | 440.80 | 436.00 | 35,375 |
| 26 Abr 2024 | 435.65 | -0.10 | -0.02% | 431.35 | 436.70 | 431.00 | 29,870 |
| 25 Abr 2024 | 435.75 | -4.50 | -1.02% | 443.85 | 443.975 | 431.05 | 39,227 |
| 24 Abr 2024 | 440.25 | -0.45 | -0.10% | 439.60 | 445.80 | 439.20 | 28,750 |
| 23 Abr 2024 | 440.70 | -0.30 | -0.07% | 443.25 | 445.55 | 439.95 | 44,788 |
| 22 Abr 2024 | 441.00 | -3.95 | -0.89% | 447.25 | 447.70 | 438.60 | 45,499 |
| 19 Abr 2024 | 444.95 | 21.35 | 5.04% | 447.55 | 448.65 | 439.95 | 91,866 |
| 18 Abr 2024 | 423.60 | 5.35 | 1.28% | 418.50 | 424.45 | 418.35 | 35,790 |
| 17 Abr 2024 | 418.25 | 3.15 | 0.76% | 419.60 | 423.85 | 417.95 | 54,022 |
| 16 Abr 2024 | 415.10 | -0.35 | -0.08% | 411.60 | 416.75 | 410.45 | 33,217 |
| 15 Abr 2024 | 415.45 | 0.95 | 0.23% | 415.75 | 418.30 | 414.25 | 31,169 |
| 12 Abr 2024 | 414.50 | -4.35 | -1.04% | 422.40 | 425.40 | 412.30 | 46,901 |
| 11 Abr 2024 | 418.85 | 3.85 | 0.93% | 415.40 | 421.95 | 415.40 | 27,368 |
| 10 Abr 2024 | 415.00 | -0.50 | -0.12% | 418.10 | 418.50 | 411.35 | 44,049 |
| 09 Abr 2024 | 415.50 | 4.30 | 1.05% | 410.50 | 415.60 | 410.05 | 32,690 |
| 08 Abr 2024 | 411.20 | -1.50 | -0.36% | 409.95 | 413.00 | 408.00 | 49,459 |
| 05 Abr 2024 | 412.70 | -7.75 | -1.84% | 415.30 | 417.30 | 411.20 | 56,004 |
| 04 Abr 2024 | 420.45 | -0.90 | -0.21% | 420.10 | 421.00 | 415.00 | 50,560 |
| 03 Abr 2024 | 421.35 | -9.60 | -2.23% | 431.90 | 432.00 | 420.05 | 60,052 |
| 02 Abr 2024 | 430.95 | -7.70 | -1.76% | 437.95 | 441.70 | 430.15 | 27,598 |
| 01 Abr 2024 | 438.65 | 0.00 | 0.00% | 438.65 | 438.65 | 438.65 | 0.00 |
| 29 Mar 2024 | 438.65 | 0.00 | 0.00% | 438.65 | 438.65 | 438.65 | 0.00 |
| 28 Mar 2024 | 438.65 | -0.35 | -0.08% | 438.825 | 441.80 | 437.75 | 35,035 |
| 27 Mar 2024 | 439.00 | 5.05 | 1.16% | 432.30 | 440.50 | 432.15 | 34,135 |
| 26 Mar 2024 | 433.95 | -1.50 | -0.34% | 435.225 | 438.489 | 432.35 | 40,657 |
| 25 Mar 2024 | 435.45 | 2.80 | 0.65% | 430.65 | 436.05 | 428.15 | 29,566 |
| 22 Mar 2024 | 432.65 | -2.30 | -0.53% | 432.95 | 434.50 | 429.35 | 33,357 |
| 21 Mar 2024 | 434.95 | -1.80 | -0.41% | 437.75 | 439.00 | 430.975 | 52,460 |
| 20 Mar 2024 | 436.75 | -4.45 | -1.01% | 438.65 | 440.45 | 435.10 | 32,259 |
| 19 Mar 2024 | 441.20 | -0.35 | -0.08% | 440.50 | 441.80 | 437.625 | 28,932 |
| 18 Mar 2024 | 441.55 | -4.60 | -1.03% | 447.00 | 448.675 | 440.30 | 22,023 |
