Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
OPH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 2.67 | -0.01 | -0.37% | 2.69 | 2.70 | 2.65 | 168,752 |
| 23 May 2024 | 2.68 | -0.02 | -0.74% | 2.70 | 2.70 | 2.67 | 299,639 |
| 22 May 2024 | 2.70 | 0.02 | 0.75% | 2.70 | 2.72 | 2.68 | 208,767 |
| 21 May 2024 | 2.68 | 0.00 | 0.00% | 2.68 | 2.80 | 2.64 | 534,849 |
| 20 May 2024 | 2.68 | 0.07 | 2.68% | 2.61 | 2.68 | 2.61 | 222,208 |
| 17 May 2024 | 2.61 | 0.01 | 0.38% | 2.60 | 2.61 | 2.59 | 102,836 |
| 16 May 2024 | 2.60 | 0.03 | 1.17% | 2.57 | 2.61 | 2.57 | 248,435 |
| 15 May 2024 | 2.57 | 0.01 | 0.39% | 2.56 | 2.58 | 2.55 | 160,409 |
| 14 May 2024 | 2.56 | 0.01 | 0.39% | 2.56 | 2.57 | 2.54 | 132,492 |
| 13 May 2024 | 2.55 | -0.02 | -0.78% | 2.54 | 2.57 | 2.54 | 316,978 |
| 10 May 2024 | 2.57 | 0.05 | 1.98% | 2.52 | 2.58 | 2.52 | 183,458 |
| 09 May 2024 | 2.52 | -0.05 | -1.95% | 2.54 | 2.55 | 2.51 | 192,305 |
| 08 May 2024 | 2.57 | 0.00 | 0.00% | 2.54 | 2.57 | 2.54 | 234,096 |
| 07 May 2024 | 2.57 | 0.06 | 2.39% | 2.52 | 2.57 | 2.52 | 236,188 |
| 06 May 2024 | 2.51 | -0.01 | -0.40% | 2.54 | 2.54 | 2.50 | 208,205 |
| 03 May 2024 | 2.52 | -0.02 | -0.79% | 2.52 | 2.54 | 2.52 | 38,502 |
| 02 May 2024 | 2.54 | 0.06 | 2.42% | 2.48 | 2.55 | 2.48 | 133,734 |
| 01 May 2024 | 2.48 | -0.09 | -3.50% | 2.55 | 2.57 | 2.46 | 384,453 |
| 30 Abr 2024 | 2.57 | 0.01 | 0.39% | 2.56 | 2.57 | 2.55 | 53,142 |
| 29 Abr 2024 | 2.56 | -0.03 | -1.16% | 2.62 | 2.62 | 2.56 | 179,454 |
| 26 Abr 2024 | 2.59 | 0.00 | 0.00% | 2.60 | 2.63 | 2.59 | 75,377 |
| 24 Abr 2024 | 2.59 | -0.05 | -1.89% | 2.64 | 2.65 | 2.57 | 162,748 |
| 23 Abr 2024 | 2.64 | 0.05 | 1.93% | 2.60 | 2.65 | 2.60 | 238,499 |
| 22 Abr 2024 | 2.59 | -0.01 | -0.38% | 2.60 | 2.62 | 2.59 | 71,723 |
| 19 Abr 2024 | 2.60 | -0.02 | -0.57% | 2.60 | 2.61 | 2.59 | 124,785 |
| 18 Abr 2024 | 2.615 | 0.03 | 0.97% | 2.59 | 2.63 | 2.56 | 62,701 |
| 17 Abr 2024 | 2.59 | -0.05 | -1.89% | 2.63 | 2.65 | 2.59 | 166,826 |
| 16 Abr 2024 | 2.64 | -0.02 | -0.75% | 2.66 | 2.66 | 2.59 | 182,558 |
| 15 Abr 2024 | 2.66 | -0.02 | -0.75% | 2.66 | 2.67 | 2.64 | 184,091 |
| 12 Abr 2024 | 2.68 | 0.03 | 1.13% | 2.66 | 2.70 | 2.66 | 128,257 |
| 11 Abr 2024 | 2.65 | -0.04 | -1.49% | 2.67 | 2.70 | 2.65 | 194,123 |
| 10 Abr 2024 | 2.69 | 0.01 | 0.37% | 2.69 | 2.71 | 2.67 | 82,915 |
| 09 Abr 2024 | 2.68 | -0.03 | -1.11% | 2.68 | 2.72 | 2.67 | 137,101 |
| 08 Abr 2024 | 2.71 | 0.03 | 1.12% | 2.69 | 2.71 | 2.68 | 142,830 |
| 05 Abr 2024 | 2.68 | -0.05 | -1.83% | 2.72 | 2.72 | 2.67 | 281,376 |
| 04 Abr 2024 | 2.73 | 0.07 | 2.63% | 2.66 | 2.77 | 2.65 | 281,805 |
| 03 Abr 2024 | 2.66 | -0.02 | -0.75% | 2.66 | 2.68 | 2.64 | 197,719 |
| 02 Abr 2024 | 2.68 | 0.01 | 0.37% | 2.70 | 2.70 | 2.65 | 253,389 |
| 28 Mar 2024 | 2.67 | 0.04 | 1.52% | 2.63 | 2.73 | 2.63 | 292,463 |
| 27 Mar 2024 | 2.63 | 0.08 | 3.14% | 2.57 | 2.63 | 2.55 | 416,174 |
| 26 Mar 2024 | 2.55 | 0.04 | 1.59% | 2.51 | 2.55 | 2.51 | 826,232 |
| 25 Mar 2024 | 2.51 | 0.02 | 1.01% | 2.51 | 2.52 | 2.50 | 692,721 |
| 22 Mar 2024 | 2.485 | -0.01 | -0.20% | 2.49 | 2.49 | 2.48 | 614,571 |
| 21 Mar 2024 | 2.49 | 0.03 | 1.22% | 2.48 | 2.49 | 2.46 | 669,895 |
| 20 Mar 2024 | 2.46 | 0.01 | 0.41% | 2.46 | 2.48 | 2.45 | 259,608 |
| 19 Mar 2024 | 2.45 | -0.03 | -1.21% | 2.48 | 2.48 | 2.45 | 320,015 |
| 18 Mar 2024 | 2.48 | 0.03 | 1.22% | 2.47 | 2.49 | 2.47 | 534,947 |
| 15 Mar 2024 | 2.45 | -0.05 | -2.00% | 2.49 | 2.50 | 2.43 | 622,183 |
| 14 Mar 2024 | 2.50 | -0.02 | -0.79% | 2.50 | 2.52 | 2.48 | 402,487 |
| 13 Mar 2024 | 2.52 | 0.00 | 0.00% | 2.52 | 2.525 | 2.52 | 191,478 |
| 12 Mar 2024 | 2.52 | 0.01 | 0.40% | 2.51 | 2.53 | 2.50 | 315,165 |
| 11 Mar 2024 | 2.51 | 0.02 | 0.80% | 2.50 | 2.51 | 2.47 | 209,946 |
| 07 Mar 2024 | 2.49 | 0.02 | 0.81% | 2.48 | 2.50 | 2.46 | 451,249 |
| 06 Mar 2024 | 2.47 | 0.02 | 0.82% | 2.46 | 2.48 | 2.45 | 286,395 |
| 05 Mar 2024 | 2.45 | -0.01 | -0.41% | 2.45 | 2.46 | 2.44 | 249,791 |
| 04 Mar 2024 | 2.46 | 0.02 | 0.82% | 2.44 | 2.48 | 2.44 | 564,358 |
| 03 Mar 2024 | 2.44 | 0.02 | 0.62% | 2.44 | 2.45 | 2.44 | 270,423 |
| 29 Feb 2024 | 2.425 | 0.03 | 1.46% | 2.40 | 2.43 | 2.40 | 636,051 |
| 28 Feb 2024 | 2.39 | -0.03 | -1.24% | 2.41 | 2.41 | 2.39 | 195,020 |
| 27 Feb 2024 | 2.42 | 0.04 | 1.68% | 2.39 | 2.42 | 2.38 | 373,854 |
| 26 Feb 2024 | 2.38 | -0.03 | -1.24% | 2.40 | 2.41 | 2.38 | 283,011 |
