Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OKBEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 45.79 | -1.15 | -2.46% | 46.98 | 47.17 | 45.62 | 973.00 |
| 09 May 2024 | 46.94 | 0.210 | 0.45% | 46.79 | 47.21 | 46.22 | 1,116.00 |
| 08 May 2024 | 46.74 | 0.140 | 0.31% | 46.66 | 47.19 | 46.34 | 672.00 |
| 07 May 2024 | 46.59 | -0.400 | -0.84% | 47.11 | 47.71 | 46.47 | 1,708.00 |
| 06 May 2024 | 46.99 | -0.720 | -1.52% | 67.30 | 67.55 | 46.60 | 612.00 |
| 05 May 2024 | 47.71 | 0.320 | 0.69% | 47.39 | 48.44 | 46.51 | 585.00 |
| 04 May 2024 | 47.39 | -0.140 | -0.30% | 47.75 | 48.34 | 47.00 | 1,239.00 |
| 03 May 2024 | 47.53 | 1.84 | 4.03% | 45.43 | 47.58 | 45.01 | 637.00 |
| 02 May 2024 | 45.69 | 0.330 | 0.73% | 45.57 | 46.48 | 44.50 | 566.00 |
| 01 May 2024 | 45.36 | -2.14 | -4.50% | 47.52 | 47.52 | 44.58 | 2,386.00 |
| 30 Abr 2024 | 47.49 | -0.820 | -1.70% | 48.29 | 48.58 | 45.79 | 1,276.00 |
| 29 Abr 2024 | 48.31 | -0.010 | -0.02% | 67.30 | 67.55 | 20.14 | 3,424.00 |
| 28 Abr 2024 | 48.32 | -1.04 | -2.11% | 49.33 | 50.29 | 48.21 | 1,286.00 |
| 27 Abr 2024 | 49.36 | 0.170 | 0.35% | 49.15 | 49.68 | 48.33 | 2,630.00 |
| 26 Abr 2024 | 49.19 | -1.55 | -3.06% | 49.54 | 49.60 | 48.68 | 458.00 |
| 25 Abr 2024 | 50.74 | -0.160 | -0.31% | 50.98 | 51.33 | 49.58 | 17.00 |
| 24 Abr 2024 | 50.90 | -0.810 | -1.57% | 51.84 | 52.44 | 50.65 | 1,408.00 |
| 23 Abr 2024 | 51.71 | -0.190 | -0.37% | 51.83 | 52.97 | 51.09 | 1,780.00 |
| 22 Abr 2024 | 51.90 | 0.360 | 0.70% | 67.30 | 67.55 | 20.14 | 3,267.00 |
| 21 Abr 2024 | 51.54 | -0.970 | -1.84% | 52.38 | 52.85 | 50.81 | 971.00 |
| 20 Abr 2024 | 52.51 | 0.640 | 1.23% | 51.52 | 52.65 | 51.04 | 996.00 |
| 19 Abr 2024 | 51.87 | -0.190 | -0.36% | 51.85 | 52.69 | 49.70 | 2,967.00 |
| 18 Abr 2024 | 52.05 | 0.480 | 0.92% | 51.63 | 52.72 | 50.56 | 1,544.00 |
| 17 Abr 2024 | 51.58 | -2.16 | -4.01% | 54.06 | 56.19 | 50.32 | 6,184.00 |
| 16 Abr 2024 | 53.73 | -0.350 | -0.65% | 54.26 | 58.52 | 52.06 | 15,967.00 |
| 15 Abr 2024 | 54.09 | 3.84 | 7.63% | 67.30 | 67.55 | 49.81 | 12,491.00 |
| 14 Abr 2024 | 50.25 | 0.770 | 1.55% | 49.01 | 52.20 | 48.26 | 4,572.00 |
| 13 Abr 2024 | 49.48 | -0.720 | -1.43% | 50.29 | 54.68 | 47.44 | 7,559.00 |
| 12 Abr 2024 | 50.20 | -2.72 | -5.14% | 52.93 | 53.50 | 50.10 | 3,348.00 |
| 11 Abr 2024 | 52.93 | -0.710 | -1.32% | 53.39 | 53.92 | 52.21 | 3,153.00 |
| 10 Abr 2024 | 53.63 | 1.11 | 2.11% | 52.50 | 53.76 | 51.63 | 1,833.00 |
| 09 Abr 2024 | 52.52 | -2.15 | -3.93% | 54.69 | 55.01 | 51.97 | 3,041.00 |
| 08 Abr 2024 | 54.67 | 0.920 | 1.72% | 67.30 | 67.55 | 53.82 | 1,281.00 |
| 07 Abr 2024 | 53.75 | 0.530 | 0.99% | 53.13 | 54.41 | 52.86 | 547.00 |
| 06 Abr 2024 | 53.22 | 1.25 | 2.41% | 52.04 | 54.19 | 51.76 | 2,422.00 |
| 05 Abr 2024 | 51.97 | 0.300 | 0.59% | 51.51 | 53.24 | 50.52 | 3,020.00 |
| 04 Abr 2024 | 51.67 | -0.110 | -0.22% | 51.73 | 52.79 | 50.84 | 2,128.00 |
| 03 Abr 2024 | 51.78 | -1.46 | -2.73% | 53.16 | 54.03 | 50.85 | 2,809.00 |
| 02 Abr 2024 | 53.24 | -4.11 | -7.16% | 57.24 | 57.24 | 51.36 | 3,415.00 |
| 01 Abr 2024 | 57.34 | -1.54 | -2.62% | 67.30 | 67.55 | 56.15 | 1,230.00 |
| 31 Mar 2024 | 58.89 | 0.290 | 0.50% | 58.59 | 59.33 | 58.50 | 1,075.00 |
| 30 Mar 2024 | 58.59 | -0.250 | -0.43% | 59.43 | 59.66 | 58.29 | 719.00 |
| 29 Mar 2024 | 58.84 | -0.440 | -0.74% | 59.23 | 60.25 | 58.38 | 2,364.00 |
| 28 Mar 2024 | 59.28 | -0.120 | -0.20% | 59.58 | 60.53 | 58.25 | 1,409.00 |
| 27 Mar 2024 | 59.40 | -2.10 | -3.42% | 61.64 | 62.44 | 58.70 | 2,435.00 |
| 26 Mar 2024 | 61.50 | 1.59 | 2.66% | 59.91 | 62.89 | 59.88 | 2,395.00 |
| 25 Mar 2024 | 59.91 | 1.75 | 3.00% | 67.30 | 67.55 | 58.62 | 2,606.00 |
| 24 Mar 2024 | 58.16 | 1.73 | 3.07% | 55.81 | 59.38 | 55.58 | 3,487.00 |
| 23 Mar 2024 | 56.43 | 2.49 | 4.61% | 53.96 | 59.14 | 53.37 | 1,874.00 |
| 22 Mar 2024 | 53.94 | -0.770 | -1.41% | 54.65 | 56.45 | 52.77 | 2,826.00 |
| 21 Mar 2024 | 54.71 | -0.800 | -1.44% | 55.18 | 56.05 | 53.67 | 2,191.00 |
| 20 Mar 2024 | 55.51 | 3.37 | 6.46% | 51.77 | 56.04 | 49.56 | 4,968.00 |
| 19 Mar 2024 | 52.14 | -7.26 | -12.23% | 59.12 | 59.16 | 51.19 | 4,868.00 |
| 18 Mar 2024 | 59.41 | 0.350 | 0.59% | 67.30 | 67.55 | 22.41 | 6,314.00 |
| 17 Mar 2024 | 59.06 | -0.160 | -0.26% | 59.32 | 60.00 | 56.40 | 2,454.00 |
| 16 Mar 2024 | 59.22 | -1.81 | -2.97% | 62.74 | 62.94 | 58.93 | 5,556.00 |
| 15 Mar 2024 | 61.03 | -2.21 | -3.49% | 67.30 | 67.55 | 57.61 | 8,461.00 |
| 14 Mar 2024 | 63.24 | -2.97 | -4.49% | 67.30 | 67.55 | 60.70 | 4,584.00 |
| 13 Mar 2024 | 66.21 | 5.97 | 9.91% | 60.36 | 67.50 | 59.82 | 12,013.00 |
| 12 Mar 2024 | 60.24 | -1.23 | -2.00% | 61.60 | 62.18 | 57.57 | 4,389.00 |
| 11 Mar 2024 | 61.47 | 0.200 | 0.32% | 47.93 | 62.94 | 47.62 | 12,797.00 |
| 10 Mar 2024 | 61.28 | 6.40 | 11.66% | 54.88 | 66.54 | 54.88 | 13,981.00 |
| 09 Mar 2024 | 54.88 | 0.280 | 0.51% | 54.81 | 55.04 | 54.52 | 0.00 |
| 08 Mar 2024 | 54.60 | 1.12 | 2.09% | 54.13 | 56.09 | 52.20 | 4,896.00 |
| 07 Mar 2024 | 53.48 | 2.13 | 4.15% | 51.63 | 53.90 | 51.04 | 2,159.00 |
| 06 Mar 2024 | 51.35 | 1.13 | 2.26% | 50.20 | 51.62 | 48.69 | 4,914.00 |
| 05 Mar 2024 | 50.22 | -2.05 | -3.93% | 52.25 | 53.80 | 42.91 | 6,740.00 |
| 04 Mar 2024 | 52.27 | -1.25 | -2.33% | 47.93 | 53.77 | 47.62 | 8,429.00 |
| 03 Mar 2024 | 53.52 | 3.34 | 6.65% | 50.39 | 56.14 | 50.15 | 11,102.00 |
| 02 Mar 2024 | 50.18 | 2.21 | 4.60% | 47.85 | 50.52 | 47.53 | 3,392.00 |
| 01 Mar 2024 | 47.97 | 0.040 | 0.08% | 47.75 | 48.38 | 47.18 | 1,653.00 |
| 29 Feb 2024 | 47.93 | -0.360 | -0.74% | 47.93 | 48.94 | 47.30 | 3,026.00 |
| 28 Feb 2024 | 48.29 | 0.870 | 1.83% | 47.43 | 49.08 | 47.14 | 5,881.00 |
| 27 Feb 2024 | 47.42 | 0.360 | 0.76% | 47.10 | 47.94 | 46.50 | 2,701.00 |
| 26 Feb 2024 | 47.06 | 0.540 | 1.16% | 45.06 | 49.73 | 23.02 | 1,534.00 |
| 25 Feb 2024 | 46.52 | -0.810 | -1.71% | 47.34 | 47.58 | 46.08 | 805.00 |
| 24 Feb 2024 | 47.34 | 0.400 | 0.85% | 46.66 | 47.78 | 46.42 | 278.00 |
| 23 Feb 2024 | 46.94 | -0.060 | -0.12% | 47.04 | 47.28 | 46.26 | 652.00 |
| 22 Feb 2024 | 46.99 | 0.380 | 0.82% | 47.10 | 48.91 | 46.59 | 2,042.00 |
| 21 Feb 2024 | 46.61 | -0.570 | -1.21% | 47.19 | 47.88 | 45.77 | 1,854.00 |
| 20 Feb 2024 | 47.18 | -2.11 | -4.27% | 49.26 | 49.26 | 46.41 | 1,745.00 |
| 19 Feb 2024 | 49.29 | 0.760 | 1.57% | 45.06 | 49.73 | 44.76 | 1,322.00 |
| 18 Feb 2024 | 48.53 | 0.450 | 0.94% | 47.99 | 49.19 | 47.99 | 1,244.00 |
| 17 Feb 2024 | 48.08 | 0.060 | 0.13% | 48.00 | 48.94 | 47.39 | 1,118.00 |
| 16 Feb 2024 | 48.01 | 0.790 | 1.67% | 47.44 | 50.91 | 47.44 | 2,359.00 |
| 15 Feb 2024 | 47.23 | 0.430 | 0.92% | 46.83 | 47.76 | 46.54 | 1,008.00 |
| 14 Feb 2024 | 46.80 | 0.390 | 0.85% | 46.18 | 47.40 | 45.95 | 5,084.00 |
| 13 Feb 2024 | 46.40 | 0.250 | 0.55% | 46.08 | 46.99 | 45.68 | 5,381.00 |
| 12 Feb 2024 | 46.15 | 0.240 | 0.52% | 45.06 | 46.27 | 44.76 | 5,369.00 |
| 11 Feb 2024 | 45.91 | -0.010 | -0.02% | 45.79 | 46.24 | 45.09 | 5,375.00 |
| 10 Feb 2024 | 45.92 | 0.690 | 1.53% | 45.34 | 46.65 | 45.05 | 807.00 |
