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.
OMI.GB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 4.90 | -0.10 | -2.00% | 5.00 | 5.20 | 4.50 | 154,399 |
| 16 May 2024 | 5.00 | 0.20 | 4.17% | 4.80 | 5.00 | 4.40 | 98,704 |
| 15 May 2024 | 4.80 | 0.00 | 0.00% | 4.80 | 4.80 | 4.80 | 0.00 |
| 14 May 2024 | 4.80 | 0.00 | 0.00% | 4.80 | 4.80 | 4.80 | 0.00 |
| 13 May 2024 | 4.80 | -0.20 | -4.00% | 5.00 | 5.00 | 4.80 | 0.00 |
| 10 May 2024 | 5.00 | 0.10 | 2.04% | 4.90 | 5.00 | 4.90 | 0.00 |
| 09 May 2024 | 4.90 | 0.20 | 4.26% | 4.70 | 5.00 | 4.327 | 84,836 |
| 08 May 2024 | 4.70 | 0.10 | 2.17% | 4.60 | 4.70 | 4.60 | 0.00 |
| 07 May 2024 | 4.60 | 0.10 | 2.22% | 4.50 | 4.60 | 4.50 | 0.00 |
| 03 May 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0.00 |
| 02 May 2024 | 4.50 | 0.20 | 4.65% | 4.30 | 4.50 | 3.90 | 0.00 |
| 01 May 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 0.00 |
| 30 Abr 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 0.00 |
| 29 Abr 2024 | 4.30 | 0.10 | 2.38% | 4.20 | 4.30 | 4.00 | 0.00 |
| 26 Abr 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 0.00 |
| 25 Abr 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 0.00 |
| 24 Abr 2024 | 4.20 | -0.30 | -6.67% | 4.50 | 4.50 | 3.70 | 42,855 |
| 23 Abr 2024 | 4.50 | -0.10 | -2.17% | 4.60 | 4.70 | 3.80 | 142,500 |
| 22 Abr 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 0.00 |
| 19 Abr 2024 | 4.60 | 0.20 | 4.55% | 4.40 | 5.10 | 4.20 | 130,880 |
| 18 Abr 2024 | 4.40 | -0.70 | -13.73% | 5.10 | 5.20 | 4.30 | 100,414 |
| 17 Abr 2024 | 5.10 | -0.45 | -8.11% | 5.55 | 5.582 | 5.00 | 557,962 |
| 16 Abr 2024 | 5.55 | 0.70 | 14.43% | 4.85 | 5.75 | 4.85 | 209,457 |
| 15 Abr 2024 | 4.85 | 0.10 | 2.11% | 4.75 | 4.85 | 4.75 | 10,000 |
| 12 Abr 2024 | 4.75 | 0.40 | 9.20% | 4.35 | 4.85 | 4.35 | 159,536 |
| 11 Abr 2024 | 4.35 | -0.10 | -2.25% | 4.45 | 4.55 | 4.35 | 41,515 |
| 10 Abr 2024 | 4.45 | -0.10 | -2.20% | 4.55 | 4.55 | 4.33 | 159,561 |
| 09 Abr 2024 | 4.55 | 0.00 | 0.00% | 4.55 | 4.55 | 4.15 | 28,165 |
| 08 Abr 2024 | 4.55 | 0.30 | 7.06% | 4.25 | 4.55 | 4.25 | 394,990 |
| 05 Abr 2024 | 4.25 | -0.20 | -4.49% | 4.45 | 4.764 | 4.25 | 156,632 |
| 04 Abr 2024 | 4.45 | 0.10 | 2.30% | 4.35 | 4.502 | 4.25 | 76,458 |
| 03 Abr 2024 | 4.35 | -0.30 | -6.45% | 4.95 | 4.95 | 4.25 | 402,343 |
| 02 Abr 2024 | 4.65 | 0.20 | 4.49% | 4.45 | 5.70 | 4.35 | 1,401,493 |
| 28 Mar 2024 | 4.45 | 1.10 | 32.84% | 3.35 | 4.55 | 3.35 | 1,293,702 |
| 27 Mar 2024 | 3.35 | -0.30 | -8.22% | 3.65 | 3.65 | 3.25 | 236,443 |
| 26 Mar 2024 | 3.65 | -0.10 | -2.67% | 3.75 | 4.319 | 3.60 | 1,946,022 |
| 25 Mar 2024 | 3.75 | 1.30 | 53.06% | 2.45 | 3.75 | 2.39 | 912,976 |
| 22 Mar 2024 | 2.45 | -0.10 | -3.92% | 2.55 | 2.55 | 2.45 | 0.00 |
| 21 Mar 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
| 20 Mar 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.404 | 23,620 |
| 19 Mar 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.4875 | 40,000 |
| 18 Mar 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
| 15 Mar 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.41 | 25,000 |
| 14 Mar 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
| 13 Mar 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
| 12 Mar 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
| 11 Mar 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
| 08 Mar 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
| 07 Mar 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
| 06 Mar 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
| 05 Mar 2024 | 2.55 | 0.30 | 13.33% | 2.25 | 2.55 | 2.25 | 0.00 |
| 04 Mar 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.22 | 1,688 |
| 01 Mar 2024 | 2.25 | -0.25 | -10.00% | 2.50 | 2.50 | 1.95 | 185,339 |
| 29 Feb 2024 | 2.50 | -0.30 | -10.71% | 2.80 | 2.80 | 2.30 | 63,086 |
| 28 Feb 2024 | 2.80 | -0.10 | -3.45% | 2.90 | 2.90 | 2.43 | 100,000 |
| 27 Feb 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0.00 |
| 26 Feb 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0.00 |
| 23 Feb 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0.00 |
| 22 Feb 2024 | 2.90 | -0.20 | -6.45% | 3.10 | 3.10 | 2.505 | 101,238 |
| 21 Feb 2024 | 3.10 | -0.10 | -3.13% | 3.20 | 3.20 | 2.705 | 44,000 |
| 20 Feb 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 2.804 | 25,000 |
| 19 Feb 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 0.00 |
