Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ORG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 9.635 | 0.04 | 0.36% | 9.62 | 9.66 | 9.58 | 1,844,504 |
| 02 May 2024 | 9.60 | -0.10 | -1.03% | 9.67 | 9.70 | 9.55 | 3,581,958 |
| 01 May 2024 | 9.70 | -0.03 | -0.31% | 9.73 | 9.77 | 9.65 | 2,317,687 |
| 30 Abr 2024 | 9.73 | 0.00 | 0.00% | 9.79 | 9.79 | 9.67 | 2,803,756 |
| 29 Abr 2024 | 9.73 | 0.06 | 0.62% | 9.75 | 9.78 | 9.71 | 1,717,148 |
| 26 Abr 2024 | 9.67 | -0.12 | -1.23% | 9.88 | 9.88 | 9.67 | 2,301,192 |
| 24 Abr 2024 | 9.79 | -0.04 | -0.36% | 9.87 | 9.89 | 9.77 | 1,703,190 |
| 23 Abr 2024 | 9.825 | 0.01 | 0.15% | 9.75 | 9.86 | 9.735 | 3,527,539 |
| 22 Abr 2024 | 9.81 | 0.07 | 0.72% | 9.81 | 9.88 | 9.74 | 1,825,345 |
| 19 Abr 2024 | 9.74 | -0.06 | -0.61% | 9.76 | 9.79 | 7.51 | 3,192,414 |
| 18 Abr 2024 | 9.80 | -0.02 | -0.20% | 9.80 | 9.865 | 9.77 | 3,724,251 |
| 17 Abr 2024 | 9.82 | 0.23 | 2.40% | 9.63 | 9.84 | 9.605 | 5,930,855 |
| 16 Abr 2024 | 9.59 | -0.17 | -1.74% | 9.70 | 9.72 | 9.57 | 3,318,079 |
| 15 Abr 2024 | 9.76 | 0.00 | 0.00% | 9.75 | 9.77 | 9.64 | 2,911,153 |
| 12 Abr 2024 | 9.76 | 0.18 | 1.88% | 9.48 | 9.785 | 9.45 | 5,651,622 |
| 11 Abr 2024 | 9.58 | 0.03 | 0.31% | 9.51 | 9.62 | 9.49 | 3,452,547 |
| 10 Abr 2024 | 9.55 | 0.06 | 0.63% | 9.59 | 9.60 | 9.51 | 3,857,059 |
| 09 Abr 2024 | 9.49 | 0.05 | 0.53% | 9.40 | 9.52 | 9.39 | 3,898,625 |
| 08 Abr 2024 | 9.44 | 0.12 | 1.29% | 9.35 | 9.45 | 9.32 | 3,762,536 |
| 05 Abr 2024 | 9.32 | 0.01 | 0.11% | 9.25 | 9.34 | 9.22 | 5,214,125 |
| 04 Abr 2024 | 9.31 | 0.04 | 0.43% | 9.29 | 9.32 | 9.23 | 2,567,748 |
| 03 Abr 2024 | 9.27 | 0.07 | 0.76% | 9.21 | 9.325 | 9.21 | 4,517,980 |
| 02 Abr 2024 | 9.20 | 0.01 | 0.11% | 9.16 | 9.225 | 9.12 | 6,540,982 |
| 28 Mar 2024 | 9.19 | 0.14 | 1.49% | 9.14 | 9.225 | 9.08 | 5,922,254 |
| 27 Mar 2024 | 9.055 | -0.02 | -0.17% | 9.03 | 9.08 | 8.985 | 3,014,712 |
| 26 Mar 2024 | 9.07 | -0.02 | -0.22% | 9.10 | 9.14 | 9.04 | 4,437,786 |
| 25 Mar 2024 | 9.09 | -0.02 | -0.22% | 9.18 | 9.20 | 9.07 | 2,041,119 |
| 22 Mar 2024 | 9.11 | 0.02 | 0.22% | 9.04 | 9.15 | 7.76 | 6,804,722 |
| 21 Mar 2024 | 9.09 | 0.00 | 0.00% | 9.10 | 9.18 | 9.05 | 5,050,351 |
| 20 Mar 2024 | 9.09 | -0.03 | -0.33% | 9.14 | 9.18 | 9.06 | 2,728,191 |
| 19 Mar 2024 | 9.12 | 0.08 | 0.88% | 9.09 | 9.15 | 9.03 | 3,916,601 |
| 18 Mar 2024 | 9.04 | -0.04 | -0.44% | 9.06 | 9.12 | 9.02 | 1,501,231 |
| 15 Mar 2024 | 9.08 | 0.11 | 1.23% | 8.98 | 9.09 | 8.95 | 13,133,044 |
| 14 Mar 2024 | 8.97 | -0.02 | -0.22% | 8.96 | 9.01 | 8.86 | 3,171,406 |
| 13 Mar 2024 | 8.99 | 0.04 | 0.45% | 8.96 | 9.01 | 8.88 | 5,675,630 |
| 12 Mar 2024 | 8.95 | 0.13 | 1.47% | 8.79 | 8.95 | 8.73 | 1,958,413 |
| 11 Mar 2024 | 8.82 | -0.09 | -1.01% | 8.89 | 8.90 | 8.79 | 2,026,663 |
| 07 Mar 2024 | 8.91 | 0.05 | 0.56% | 8.86 | 8.99 | 8.80 | 4,630,884 |
| 06 Mar 2024 | 8.86 | 0.14 | 1.61% | 8.79 | 8.87 | 8.72 | 3,535,195 |
| 05 Mar 2024 | 8.72 | -0.01 | -0.11% | 8.73 | 8.73 | 8.61 | 2,807,195 |
| 04 Mar 2024 | 8.73 | -0.17 | -1.91% | 8.55 | 8.755 | 7.50 | 5,400,890 |
| 03 Mar 2024 | 8.90 | -0.08 | -0.89% | 8.98 | 9.00 | 7.50 | 3,228,485 |
| 29 Feb 2024 | 8.98 | 0.00 | 0.00% | 9.00 | 9.015 | 8.94 | 3,690,387 |
| 28 Feb 2024 | 8.98 | 0.02 | 0.22% | 8.90 | 9.00 | 8.00 | 8,667,157 |
| 27 Feb 2024 | 8.96 | -0.03 | -0.33% | 8.99 | 9.00 | 8.915 | 4,212,680 |
| 26 Feb 2024 | 8.99 | -0.01 | -0.06% | 9.00 | 9.01 | 8.89 | 3,456,461 |
| 25 Feb 2024 | 8.995 | -0.06 | -0.66% | 9.10 | 9.105 | 8.97 | 3,008,167 |
| 22 Feb 2024 | 9.055 | -0.06 | -0.60% | 9.10 | 9.15 | 9.015 | 13,606,163 |
| 21 Feb 2024 | 9.11 | 0.25 | 2.82% | 8.89 | 9.11 | 8.83 | 26,364,882 |
| 20 Feb 2024 | 8.86 | 0.19 | 2.19% | 8.68 | 8.89 | 8.65 | 13,889,887 |
| 19 Feb 2024 | 8.67 | 0.01 | 0.06% | 8.63 | 8.71 | 8.58 | 10,735,806 |
| 18 Feb 2024 | 8.665 | -0.06 | -0.63% | 8.72 | 8.73 | 8.63 | 3,522,693 |
| 15 Feb 2024 | 8.72 | -0.05 | -0.57% | 8.75 | 8.765 | 8.00 | 16,366,497 |
| 14 Feb 2024 | 8.77 | 0.22 | 2.57% | 8.78 | 8.90 | 8.71 | 39,001,048 |
| 13 Feb 2024 | 8.55 | 0.01 | 0.12% | 8.50 | 8.605 | 8.48 | 4,232,100 |
| 12 Feb 2024 | 8.54 | 0.11 | 1.30% | 8.44 | 8.55 | 8.40 | 9,531,539 |
| 11 Feb 2024 | 8.43 | 0.05 | 0.60% | 8.40 | 8.46 | 8.37 | 2,214,301 |
| 08 Feb 2024 | 8.38 | 0.01 | 0.12% | 8.39 | 8.48 | 8.35 | 4,777,636 |
| 07 Feb 2024 | 8.37 | -0.10 | -1.18% | 8.59 | 8.62 | 8.36 | 6,063,920 |
| 06 Feb 2024 | 8.47 | 0.21 | 2.54% | 8.32 | 8.495 | 8.29 | 7,975,606 |
| 05 Feb 2024 | 8.26 | -0.10 | -1.20% | 8.30 | 8.33 | 8.22 | 2,874,988 |
| 04 Feb 2024 | 8.36 | -0.13 | -1.53% | 8.45 | 8.47 | 8.35 | 1,765,963 |
| 01 Feb 2024 | 8.49 | 0.04 | 0.47% | 8.50 | 8.50 | 8.395 | 4,591,504 |
