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.
OPEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 2.66 | 0.400 | 17.70% | 2.24 | 2.66 | 2.23 | 244,660.00 |
| 19 May 2024 | 2.26 | -0.090 | -3.83% | 2.35 | 2.39 | 2.25 | 40,154.00 |
| 18 May 2024 | 2.35 | -0.020 | -0.84% | 2.18 | 2.41 | 2.18 | 7,191.00 |
| 17 May 2024 | 2.37 | 0.190 | 8.72% | 2.18 | 2.40 | 2.15 | 141,040.00 |
| 16 May 2024 | 2.18 | -0.090 | -3.96% | 2.28 | 2.31 | 2.14 | 143,006.00 |
| 15 May 2024 | 2.27 | 0.060 | 2.71% | 2.21 | 2.31 | 2.10 | 112,446.00 |
| 14 May 2024 | 2.21 | -0.110 | -4.74% | 2.32 | 2.34 | 2.21 | 33,161.00 |
| 13 May 2024 | 2.32 | -0.040 | -1.69% | 2.31 | 2.36 | 2.26 | 1,194.00 |
| 12 May 2024 | 2.36 | -0.020 | -0.84% | 2.38 | 2.46 | 2.35 | 1,444.00 |
| 11 May 2024 | 2.38 | 0.060 | 2.59% | 2.32 | 2.39 | 2.32 | 3,816.00 |
| 10 May 2024 | 2.32 | -0.150 | -6.07% | 2.46 | 2.49 | 2.31 | 6,117.00 |
| 09 May 2024 | 2.47 | 0.070 | 2.92% | 2.58 | 2.58 | 2.37 | 22,209.00 |
| 08 May 2024 | 2.40 | -0.080 | -3.23% | 2.58 | 2.58 | 2.38 | 41,018.00 |
| 07 May 2024 | 2.48 | -0.100 | -3.88% | 2.58 | 2.61 | 2.47 | 30,318.00 |
| 06 May 2024 | 2.58 | -0.110 | -4.09% | 2.70 | 2.81 | 2.57 | 71,081.00 |
| 05 May 2024 | 2.69 | 0.010 | 0.37% | 2.68 | 2.75 | 2.62 | 117,486.00 |
| 04 May 2024 | 2.68 | 0.010 | 0.37% | 2.66 | 2.82 | 2.66 | 27,581.00 |
| 03 May 2024 | 2.67 | -0.020 | -0.74% | 2.68 | 2.78 | 2.61 | 442,615.00 |
| 02 May 2024 | 2.69 | 0.050 | 1.89% | 2.62 | 2.72 | 2.48 | 131,419.00 |
| 01 May 2024 | 2.64 | 0.250 | 10.46% | 2.37 | 2.64 | 2.24 | 84,901.00 |
| 30 Abr 2024 | 2.39 | 0.040 | 1.70% | 2.46 | 2.46 | 2.13 | 211,895.00 |
| 29 Abr 2024 | 2.35 | -0.110 | -4.47% | 2.33 | 2.50 | 2.25 | 112,578.00 |
| 28 Abr 2024 | 2.46 | 0.00 | 0.00% | 2.46 | 2.60 | 2.44 | 360,861.00 |
| 27 Abr 2024 | 2.46 | 0.280 | 12.84% | 2.18 | 2.50 | 2.11 | 82,242.00 |
| 26 Abr 2024 | 2.18 | -0.080 | -3.54% | 2.29 | 2.29 | 2.17 | 25,937.00 |
| 25 Abr 2024 | 2.26 | 0.00 | 0.00% | 2.29 | 2.29 | 2.19 | 10,293.00 |
| 24 Abr 2024 | 2.26 | -0.070 | -3.00% | 2.33 | 2.45 | 2.24 | 78,994.00 |
| 23 Abr 2024 | 2.33 | -0.060 | -2.51% | 2.39 | 2.43 | 2.29 | 6,462.00 |
| 22 Abr 2024 | 2.39 | 0.100 | 4.37% | 2.29 | 2.44 | 2.29 | 10,377.00 |
| 21 Abr 2024 | 2.29 | -0.070 | -2.97% | 2.36 | 2.39 | 2.24 | 59,139.00 |
| 20 Abr 2024 | 2.36 | 0.250 | 11.85% | 2.11 | 2.38 | 2.07 | 17,178.00 |
| 19 Abr 2024 | 2.11 | 0.010 | 0.48% | 2.10 | 2.18 | 1.93 | 150,129.00 |
| 18 Abr 2024 | 2.10 | 0.070 | 3.45% | 2.02 | 2.13 | 1.99 | 8,514.00 |
| 17 Abr 2024 | 2.03 | -0.090 | -4.25% | 2.10 | 2.14 | 1.96 | 104,711.00 |
| 16 Abr 2024 | 2.12 | -0.020 | -0.93% | 2.14 | 2.15 | 1.98 | 124,254.00 |
| 15 Abr 2024 | 2.14 | -0.080 | -3.60% | 2.19 | 2.31 | 2.06 | 111,609.00 |
| 14 Abr 2024 | 2.22 | 0.170 | 8.29% | 2.04 | 2.23 | 1.95 | 241,115.00 |
| 13 Abr 2024 | 2.05 | -0.280 | -12.02% | 2.31 | 2.34 | 1.71 | 495,280.00 |
| 12 Abr 2024 | 2.33 | -0.390 | -14.34% | 2.82 | 2.84 | 1.98 | 557,636.00 |
| 11 Abr 2024 | 2.72 | -0.090 | -3.20% | 2.82 | 2.89 | 2.72 | 109,995.00 |
| 10 Abr 2024 | 2.81 | 0.00 | 0.00% | 2.80 | 2.87 | 2.68 | 282,547.00 |
| 09 Abr 2024 | 2.81 | -0.280 | -9.06% | 3.09 | 3.14 | 2.79 | 176,869.00 |
| 08 Abr 2024 | 3.09 | 0.140 | 4.75% | 2.93 | 3.11 | 2.85 | 236,961.00 |
| 07 Abr 2024 | 2.95 | 0.180 | 6.50% | 2.77 | 2.95 | 2.76 | 124,206.00 |
| 06 Abr 2024 | 2.77 | 0.120 | 4.53% | 2.65 | 2.80 | 2.63 | 14,206.00 |
| 05 Abr 2024 | 2.65 | -0.200 | -7.02% | 2.82 | 2.86 | 2.65 | 129,756.00 |
| 04 Abr 2024 | 2.85 | 0.020 | 0.71% | 2.82 | 3.12 | 2.77 | 38,840.00 |
| 03 Abr 2024 | 2.83 | -0.110 | -3.74% | 2.93 | 3.01 | 2.79 | 95,322.00 |
| 02 Abr 2024 | 2.94 | -0.330 | -10.09% | 3.27 | 3.27 | 2.89 | 166,980.00 |
| 01 Abr 2024 | 3.27 | -0.140 | -4.11% | 3.42 | 3.42 | 3.16 | 70,806.00 |
| 31 Mar 2024 | 3.41 | 0.020 | 0.59% | 3.38 | 3.47 | 3.37 | 7,318.00 |
| 30 Mar 2024 | 3.39 | 0.030 | 0.89% | 3.36 | 3.52 | 3.34 | 40,544.00 |
| 29 Mar 2024 | 3.36 | -0.100 | -2.89% | 3.44 | 3.47 | 3.32 | 8,083.00 |
| 28 Mar 2024 | 3.46 | 0.070 | 2.06% | 3.39 | 3.48 | 3.33 | 85,339.00 |
| 27 Mar 2024 | 3.39 | -0.240 | -6.61% | 3.62 | 3.73 | 3.37 | 216,902.00 |
| 26 Mar 2024 | 3.63 | 0.080 | 2.25% | 3.56 | 3.72 | 3.51 | 31,846.00 |
| 25 Mar 2024 | 3.55 | 0.110 | 3.20% | 3.44 | 3.63 | 3.42 | 374,243.00 |
| 24 Mar 2024 | 3.44 | 0.240 | 7.50% | 3.17 | 3.51 | 3.13 | 48,997.00 |
| 23 Mar 2024 | 3.20 | 0.080 | 2.56% | 3.12 | 3.27 | 3.08 | 39,159.00 |
| 22 Mar 2024 | 3.12 | -0.040 | -1.27% | 3.16 | 3.32 | 3.07 | 55,453.00 |
| 21 Mar 2024 | 3.16 | -0.080 | -2.47% | 3.25 | 3.30 | 3.07 | 258,414.00 |
| 20 Mar 2024 | 3.24 | 0.040 | 1.25% | 3.15 | 3.30 | 2.91 | 543,886.00 |
| 19 Mar 2024 | 3.20 | 0.140 | 4.58% | 3.30 | 3.30 | 2.74 | 72,008.00 |
| 18 Mar 2024 | 3.06 | -0.230 | -6.99% | 3.26 | 3.28 | 2.99 | 27,021.00 |
| 17 Mar 2024 | 3.29 | 0.050 | 1.54% | 3.28 | 3.35 | 3.08 | 143,217.00 |
| 16 Mar 2024 | 3.24 | -0.260 | -7.43% | 3.50 | 3.54 | 3.17 | 188,116.00 |
| 15 Mar 2024 | 3.50 | -0.310 | -8.14% | 3.87 | 3.89 | 3.29 | 704,727.00 |
| 14 Mar 2024 | 3.81 | -0.210 | -5.22% | 4.03 | 4.09 | 3.72 | 162,046.00 |
| 13 Mar 2024 | 4.02 | 0.030 | 0.75% | 3.99 | 4.17 | 3.96 | 36,071.00 |
| 12 Mar 2024 | 3.99 | -0.170 | -4.09% | 4.17 | 4.23 | 3.84 | 58,272.00 |
| 11 Mar 2024 | 4.16 | 0.010 | 0.24% | 4.15 | 4.26 | 4.00 | 438,171.00 |
| 10 Mar 2024 | 4.15 | -0.140 | -3.26% | 4.28 | 4.38 | 4.04 | 150,272.00 |
| 09 Mar 2024 | 4.29 | 0.190 | 4.63% | 4.10 | 4.31 | 4.09 | 127,942.00 |
| 08 Mar 2024 | 4.10 | -0.190 | -4.43% | 4.28 | 4.38 | 3.91 | 195,486.00 |
| 07 Mar 2024 | 4.29 | 0.120 | 2.88% | 4.16 | 4.36 | 4.07 | 32,897.00 |
| 06 Mar 2024 | 4.17 | -0.010 | -0.24% | 4.20 | 4.48 | 3.98 | 542,167.00 |
| 05 Mar 2024 | 4.18 | 0.570 | 15.79% | 3.60 | 4.31 | 3.33 | 1,566,970.00 |
| 04 Mar 2024 | 3.61 | -0.060 | -1.63% | 3.67 | 3.76 | 3.47 | 111,143.00 |
| 03 Mar 2024 | 3.67 | 0.00 | 0.00% | 3.68 | 3.98 | 3.58 | 107,979.00 |
| 02 Mar 2024 | 3.67 | 0.210 | 6.07% | 3.47 | 3.68 | 3.42 | 34,597.00 |
| 01 Mar 2024 | 3.46 | 0.050 | 1.47% | 3.40 | 3.53 | 3.40 | 147,841.00 |
| 29 Feb 2024 | 3.41 | -0.070 | -2.01% | 3.48 | 3.72 | 3.33 | 292,016.00 |
| 28 Feb 2024 | 3.48 | 0.060 | 1.75% | 3.42 | 3.60 | 3.27 | 57,432.00 |
| 27 Feb 2024 | 3.42 | -0.100 | -2.84% | 3.52 | 3.62 | 3.37 | 243,434.00 |
| 26 Feb 2024 | 3.52 | -0.050 | -1.40% | 3.57 | 3.59 | 3.37 | 36,832.00 |
| 25 Feb 2024 | 3.57 | 0.180 | 5.31% | 3.39 | 3.57 | 3.35 | 36,574.00 |
| 24 Feb 2024 | 3.39 | 0.130 | 3.99% | 3.25 | 3.43 | 3.17 | 55,529.00 |
| 23 Feb 2024 | 3.26 | -0.090 | -2.69% | 3.36 | 3.42 | 3.23 | 22,498.00 |
| 22 Feb 2024 | 3.35 | -0.140 | -4.01% | 3.45 | 3.54 | 3.34 | 332,063.00 |
| 21 Feb 2024 | 3.49 | -0.270 | -7.18% | 3.76 | 3.76 | 3.33 | 68,572.00 |
