Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
OPTI.GB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0.00 |
| 16 May 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0.00 |
| 15 May 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0.00 |
| 14 May 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0.00 |
| 13 May 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0.00 |
| 10 May 2024 | 18.50 | 0.50 | 2.78% | 18.00 | 18.50 | 17.90 | 10,000 |
| 09 May 2024 | 18.00 | -0.50 | -2.70% | 18.50 | 18.50 | 17.525 | 10,000 |
| 08 May 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 17.525 | 15,000 |
| 07 May 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0.00 |
| 03 May 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0.00 |
| 02 May 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0.00 |
| 01 May 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.04 | 31,080 |
| 30 Abr 2024 | 18.50 | 0.50 | 2.78% | 18.00 | 18.50 | 18.00 | 41,199 |
| 29 Abr 2024 | 18.00 | 0.00 | 0.00% | 18.00 | 18.00 | 17.36 | 20,685 |
| 26 Abr 2024 | 18.00 | 0.00 | 0.00% | 18.00 | 18.00 | 17.53 | 7,531 |
| 25 Abr 2024 | 18.00 | 0.00 | 0.00% | 18.00 | 18.00 | 17.50 | 907 |
| 24 Abr 2024 | 18.00 | -0.50 | -2.70% | 18.50 | 18.50 | 17.53 | 17,500 |
| 23 Abr 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0.00 |
| 22 Abr 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 17.86 | 5,500 |
| 19 Abr 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0.00 |
| 18 Abr 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0.00 |
| 17 Abr 2024 | 18.50 | -0.50 | -2.63% | 19.00 | 19.00 | 18.03 | 12,497 |
| 16 Abr 2024 | 19.00 | -0.50 | -2.56% | 19.50 | 19.50 | 19.00 | 15,000 |
| 15 Abr 2024 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 19.05 | 33,712 |
| 12 Abr 2024 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 19.50 | 0.00 |
| 11 Abr 2024 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 19.445 | 3,626 |
| 10 Abr 2024 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 19.26 | 15,381 |
| 09 Abr 2024 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 19.23 | 12,215 |
| 08 Abr 2024 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 19.50 | 0.00 |
| 05 Abr 2024 | 19.50 | -0.50 | -2.50% | 20.00 | 20.00 | 19.03 | 9,053 |
| 04 Abr 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.00 | 20.00 | 0.00 |
| 03 Abr 2024 | 20.00 | -0.50 | -2.44% | 20.50 | 20.50 | 20.00 | 0.00 |
| 02 Abr 2024 | 20.50 | -0.50 | -2.38% | 21.00 | 21.00 | 20.03 | 5,000 |
| 28 Mar 2024 | 21.00 | -0.50 | -2.33% | 21.50 | 21.50 | 20.47 | 81,244 |
| 27 Mar 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 0.00 |
| 26 Mar 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 0.00 |
| 25 Mar 2024 | 21.50 | -1.50 | -6.52% | 21.50 | 21.50 | 20.60 | 146,307 |
| 22 Mar 2024 | 23.00 | -1.00 | -4.17% | 24.00 | 24.00 | 23.00 | 50,228 |
| 21 Mar 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.277 | 24.00 | 13,067 |
| 20 Mar 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.15 | 24.00 | 5,238 |
| 19 Mar 2024 | 24.00 | -1.00 | -4.00% | 25.00 | 25.00 | 24.00 | 10,368 |
| 18 Mar 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.22 | 25.00 | 9,000 |
| 15 Mar 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| 14 Mar 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| 13 Mar 2024 | 25.00 | 1.00 | 4.17% | 25.00 | 27.50 | 24.00 | 47,350 |
| 12 Mar 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 23.66 | 19,995 |
| 11 Mar 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.44 | 24.00 | 4,472 |
| 08 Mar 2024 | 24.00 | -1.00 | -4.00% | 25.00 | 25.00 | 24.00 | 10,565 |
| 07 Mar 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 24.495 | 5,477 |
| 06 Mar 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 24.33 | 8,221 |
| 05 Mar 2024 | 25.00 | -2.00 | -7.41% | 27.00 | 27.00 | 25.00 | 9,473 |
| 04 Mar 2024 | 27.00 | -1.00 | -3.57% | 28.00 | 28.025 | 26.39 | 29,000 |
| 01 Mar 2024 | 28.00 | 1.00 | 3.70% | 27.00 | 29.50 | 27.00 | 16,414 |
| 29 Feb 2024 | 27.00 | 2.50 | 10.20% | 24.50 | 27.50 | 24.50 | 48,802 |
| 28 Feb 2024 | 24.50 | -0.50 | -2.00% | 25.00 | 26.00 | 24.50 | 4,000 |
| 27 Feb 2024 | 25.00 | 2.00 | 8.70% | 23.00 | 26.00 | 23.00 | 71,725 |
| 26 Feb 2024 | 23.00 | 0.50 | 2.22% | 22.50 | 23.00 | 22.15 | 9,695 |
| 23 Feb 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 21.60 | 21,598 |
| 22 Feb 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 21.50 | 0.00 |
| 21 Feb 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 0.00 |
| 20 Feb 2024 | 22.50 | -1.50 | -6.25% | 23.00 | 23.00 | 21.71 | 47,762 |
| 19 Feb 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0.00 |
