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.
OGGGUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 3.16 | -0.060 | -1.86% | 3.23 | 3.28 | 3.13 | 499,473.00 |
| 25 Jun 2024 | 3.22 | 0.100 | 3.21% | 3.12 | 3.27 | 3.08 | 233,254.00 |
| 24 Jun 2024 | 3.12 | 0.040 | 1.30% | 3.08 | 3.16 | 2.91 | 488,252.00 |
| 23 Jun 2024 | 3.08 | -0.160 | -4.94% | 3.23 | 3.35 | 3.07 | 256,336.00 |
| 22 Jun 2024 | 3.24 | 0.020 | 0.62% | 3.22 | 3.40 | 3.16 | 184,892.00 |
| 21 Jun 2024 | 3.22 | -0.040 | -1.23% | 3.25 | 3.60 | 3.19 | 505,770.00 |
| 20 Jun 2024 | 3.26 | 0.030 | 0.93% | 3.24 | 3.42 | 3.20 | 275,477.00 |
| 19 Jun 2024 | 3.23 | -0.060 | -1.82% | 3.28 | 3.36 | 3.18 | 203,743.00 |
| 18 Jun 2024 | 3.29 | -0.170 | -4.91% | 3.46 | 3.51 | 3.04 | 505,614.00 |
| 17 Jun 2024 | 3.46 | -0.490 | -12.41% | 3.95 | 3.99 | 3.39 | 672,841.00 |
| 16 Jun 2024 | 3.95 | -0.040 | -1.00% | 4.00 | 4.05 | 3.84 | 243,086.00 |
| 15 Jun 2024 | 3.99 | -0.210 | -5.00% | 4.19 | 4.22 | 3.90 | 522,571.00 |
| 14 Jun 2024 | 4.20 | 0.110 | 2.69% | 4.08 | 4.31 | 4.02 | 607,848.00 |
| 13 Jun 2024 | 4.09 | -0.180 | -4.22% | 4.28 | 4.32 | 4.04 | 257,661.00 |
| 12 Jun 2024 | 4.27 | 0.130 | 3.14% | 4.14 | 4.39 | 4.08 | 243,155.00 |
| 11 Jun 2024 | 4.14 | -0.170 | -3.94% | 4.30 | 4.44 | 4.04 | 295,759.00 |
| 10 Jun 2024 | 4.31 | -0.070 | -1.60% | 4.35 | 4.54 | 4.21 | 675,124.00 |
| 09 Jun 2024 | 4.38 | 0.120 | 2.82% | 4.26 | 4.41 | 4.20 | 243,370.00 |
| 08 Jun 2024 | 4.26 | -0.150 | -3.40% | 4.41 | 4.47 | 4.22 | 357,408.00 |
| 07 Jun 2024 | 4.41 | -0.280 | -5.97% | 4.69 | 4.82 | 4.25 | 419,523.00 |
| 06 Jun 2024 | 4.69 | -0.010 | -0.21% | 4.71 | 4.74 | 4.57 | 297,163.00 |
| 05 Jun 2024 | 4.70 | -0.010 | -0.21% | 4.71 | 4.73 | 4.58 | 367,872.00 |
| 04 Jun 2024 | 4.71 | 0.230 | 5.13% | 4.48 | 4.84 | 4.23 | 538,091.00 |
| 03 Jun 2024 | 4.48 | -0.010 | -0.22% | 4.51 | 4.63 | 4.45 | 247,770.00 |
| 02 Jun 2024 | 4.49 | -0.010 | -0.22% | 4.49 | 4.57 | 4.42 | 310,965.00 |
| 01 Jun 2024 | 4.50 | -0.030 | -0.66% | 4.52 | 4.62 | 4.48 | 251,668.00 |
| 31 May 2024 | 4.53 | 0.050 | 1.12% | 4.48 | 4.70 | 4.40 | 501,889.00 |
| 30 May 2024 | 4.48 | -0.240 | -5.08% | 4.71 | 4.80 | 4.39 | 854,965.00 |
| 29 May 2024 | 4.72 | 0.170 | 3.74% | 4.56 | 5.40 | 4.43 | 2,798,745.00 |
| 28 May 2024 | 4.55 | 0.160 | 3.64% | 4.40 | 4.62 | 4.29 | 608,164.00 |
| 27 May 2024 | 4.39 | 0.080 | 1.86% | 4.27 | 4.43 | 4.26 | 1,024,530.00 |
| 26 May 2024 | 4.31 | -0.190 | -4.22% | 4.50 | 4.68 | 4.25 | 1,033,671.00 |
| 25 May 2024 | 4.50 | 0.250 | 5.88% | 4.26 | 4.60 | 4.23 | 663,846.00 |
| 24 May 2024 | 4.25 | 0.00 | 0.00% | 4.25 | 4.33 | 4.17 | 203,677.00 |
| 23 May 2024 | 4.25 | -0.120 | -2.75% | 4.37 | 4.40 | 4.14 | 361,550.00 |
| 22 May 2024 | 4.37 | -0.060 | -1.35% | 4.42 | 4.48 | 4.27 | 256,988.00 |
| 21 May 2024 | 4.43 | -0.090 | -1.99% | 4.51 | 4.55 | 4.39 | 401,775.00 |
| 20 May 2024 | 4.52 | 0.250 | 5.85% | 4.35 | 4.56 | 4.25 | 436,894.00 |
| 19 May 2024 | 4.27 | -0.160 | -3.61% | 4.42 | 4.47 | 4.22 | 257,422.00 |
| 18 May 2024 | 4.43 | 0.060 | 1.37% | 4.36 | 4.44 | 4.32 | 140,759.00 |
| 17 May 2024 | 4.37 | 0.100 | 2.34% | 4.28 | 4.41 | 4.24 | 184,624.00 |
| 16 May 2024 | 4.27 | -0.020 | -0.47% | 4.29 | 4.35 | 4.12 | 177,162.00 |
| 15 May 2024 | 4.29 | 0.180 | 4.38% | 4.11 | 4.32 | 4.07 | 277,254.00 |
| 14 May 2024 | 4.11 | -0.260 | -5.95% | 4.36 | 4.41 | 4.05 | 507,525.00 |
| 13 May 2024 | 4.37 | -0.090 | -2.02% | 4.45 | 4.54 | 4.29 | 309,996.00 |
| 12 May 2024 | 4.46 | -0.060 | -1.33% | 4.52 | 4.67 | 4.42 | 436,991.00 |
| 11 May 2024 | 4.52 | -0.060 | -1.31% | 4.64 | 4.90 | 4.38 | 1,155,317.00 |
| 10 May 2024 | 4.58 | 0.040 | 0.88% | 4.56 | 4.74 | 4.37 | 972,542.00 |
| 09 May 2024 | 4.54 | 0.070 | 1.57% | 4.49 | 4.64 | 4.30 | 616,679.00 |
| 08 May 2024 | 4.47 | -0.050 | -1.11% | 4.51 | 4.59 | 4.30 | 293,612.00 |
| 07 May 2024 | 4.52 | 0.030 | 0.67% | 4.51 | 4.65 | 4.45 | 335,749.00 |
| 06 May 2024 | 4.49 | -0.010 | -0.22% | 4.53 | 4.69 | 4.47 | 274,190.00 |
| 05 May 2024 | 4.50 | -0.060 | -1.32% | 4.56 | 4.58 | 4.46 | 288,942.00 |
| 04 May 2024 | 4.56 | -0.070 | -1.51% | 4.62 | 4.66 | 4.49 | 368,215.00 |
| 03 May 2024 | 4.63 | 0.200 | 4.51% | 4.44 | 4.66 | 4.41 | 392,206.00 |
| 02 May 2024 | 4.43 | 0.100 | 2.31% | 4.31 | 4.48 | 4.21 | 334,829.00 |
| 01 May 2024 | 4.33 | 0.060 | 1.41% | 4.25 | 4.38 | 4.00 | 446,146.00 |
| 30 Abr 2024 | 4.27 | -0.240 | -5.32% | 4.50 | 4.55 | 4.05 | 498,676.00 |
| 29 Abr 2024 | 4.51 | 0.060 | 1.35% | 4.46 | 4.58 | 4.34 | 464,321.00 |
| 28 Abr 2024 | 4.45 | -0.120 | -2.63% | 4.57 | 4.71 | 4.44 | 224,594.00 |
| 27 Abr 2024 | 4.57 | -0.140 | -2.97% | 4.70 | 4.76 | 4.43 | 320,086.00 |
| 26 Abr 2024 | 4.71 | -0.110 | -2.28% | 4.81 | 4.83 | 4.65 | 266,870.00 |
| 25 Abr 2024 | 4.82 | -0.010 | -0.21% | 4.84 | 4.99 | 4.70 | 426,582.00 |
| 24 Abr 2024 | 4.83 | -0.130 | -2.62% | 4.95 | 5.11 | 4.77 | 429,976.00 |
| 23 Abr 2024 | 4.96 | -0.010 | -0.20% | 4.99 | 5.12 | 4.90 | 386,956.00 |
| 22 Abr 2024 | 4.97 | 0.070 | 1.43% | 4.90 | 5.04 | 4.88 | 427,152.00 |
| 21 Abr 2024 | 4.90 | -0.040 | -0.81% | 4.96 | 5.00 | 4.79 | 228,164.00 |
| 20 Abr 2024 | 4.94 | 0.210 | 4.44% | 4.72 | 5.00 | 4.69 | 365,340.00 |
| 19 Abr 2024 | 4.73 | 0.060 | 1.28% | 4.67 | 4.84 | 4.47 | 327,338.00 |
| 18 Abr 2024 | 4.67 | 0.010 | 0.21% | 4.66 | 4.79 | 4.60 | 287,993.00 |
| 17 Abr 2024 | 4.66 | -0.050 | -1.06% | 4.73 | 5.05 | 4.50 | 870,648.00 |
| 16 Abr 2024 | 4.71 | 0.280 | 6.32% | 4.46 | 5.11 | 4.24 | 1,426,166.00 |
| 15 Abr 2024 | 4.43 | -0.240 | -5.14% | 4.62 | 4.76 | 4.37 | 1,131,721.00 |
| 14 Abr 2024 | 4.67 | 0.280 | 6.38% | 4.35 | 4.68 | 4.14 | 740,505.00 |
| 13 Abr 2024 | 4.39 | -0.600 | -12.02% | 4.99 | 5.42 | 4.00 | 949,502.00 |
| 12 Abr 2024 | 4.99 | -1.04 | -17.25% | 5.98 | 6.12 | 4.78 | 556,800.00 |
| 11 Abr 2024 | 6.03 | -0.040 | -0.66% | 6.07 | 6.12 | 5.82 | 441,194.00 |
| 10 Abr 2024 | 6.07 | 0.040 | 0.66% | 6.04 | 6.45 | 5.92 | 1,223,987.00 |
| 09 Abr 2024 | 6.03 | -0.110 | -1.79% | 6.14 | 6.24 | 5.94 | 306,161.00 |
| 08 Abr 2024 | 6.14 | 0.050 | 0.82% | 6.13 | 6.41 | 6.07 | 526,832.00 |
| 07 Abr 2024 | 6.09 | 0.170 | 2.87% | 5.91 | 6.12 | 5.85 | 363,524.00 |
| 06 Abr 2024 | 5.92 | 0.00 | 0.00% | 5.91 | 6.19 | 5.89 | 376,345.00 |
| 05 Abr 2024 | 5.92 | 0.130 | 2.25% | 5.77 | 6.33 | 5.66 | 907,282.00 |
| 04 Abr 2024 | 5.79 | 0.040 | 0.70% | 5.72 | 6.45 | 5.66 | 2,588,058.00 |
| 03 Abr 2024 | 5.75 | 0.350 | 6.48% | 5.38 | 5.86 | 5.21 | 901,153.00 |
| 02 Abr 2024 | 5.40 | -0.390 | -6.74% | 5.78 | 5.87 | 5.26 | 551,150.00 |
| 01 Abr 2024 | 5.79 | -0.200 | -3.34% | 5.98 | 6.01 | 5.61 | 504,583.00 |
| 31 Mar 2024 | 5.99 | 0.110 | 1.87% | 5.87 | 6.01 | 5.84 | 231,340.00 |
| 30 Mar 2024 | 5.88 | -0.030 | -0.51% | 5.91 | 5.97 | 5.84 | 209,432.00 |
| 29 Mar 2024 | 5.91 | -0.120 | -1.99% | 6.02 | 6.07 | 5.80 | 236,079.00 |
