OPUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 Jun 2024 | 1.80 | 0.060 | 3.45% | 1.74 | 1.81 | 1.72 | 14,544,894.00 |
29 Jun 2024 | 1.74 | -0.010 | -0.57% | 1.75 | 1.79 | 1.74 | 10,590,048.00 |
28 Jun 2024 | 1.75 | -0.050 | -2.78% | 1.80 | 1.84 | 1.74 | 18,563,718.00 |
27 Jun 2024 | 1.80 | 0.020 | 1.12% | 1.79 | 1.84 | 1.73 | 26,700,529.00 |
26 Jun 2024 | 1.78 | 0.030 | 1.71% | 1.76 | 1.80 | 1.71 | 18,798,494.00 |
25 Jun 2024 | 1.75 | -0.020 | -1.13% | 1.77 | 1.80 | 1.72 | 21,956,696.00 |
24 Jun 2024 | 1.77 | 0.060 | 3.51% | 1.71 | 1.77 | 1.61 | 32,859,040.00 |
23 Jun 2024 | 1.71 | -0.080 | -4.47% | 1.79 | 1.83 | 1.70 | 15,146,902.00 |
22 Jun 2024 | 1.79 | -0.020 | -1.10% | 1.81 | 1.82 | 1.78 | 11,552,019.00 |
21 Jun 2024 | 1.81 | -0.030 | -1.63% | 1.83 | 1.88 | 1.81 | 20,178,320.00 |
20 Jun 2024 | 1.84 | -0.060 | -3.16% | 1.91 | 2.01 | 1.83 | 29,024,564.00 |
19 Jun 2024 | 1.90 | 0.070 | 3.83% | 1.82 | 1.96 | 1.81 | 31,327,306.00 |
18 Jun 2024 | 1.83 | -0.100 | -5.18% | 1.94 | 1.94 | 1.65 | 54,215,245.00 |
17 Jun 2024 | 1.93 | -0.170 | -8.10% | 2.10 | 2.10 | 1.90 | 31,923,697.00 |
16 Jun 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.13 | 2.04 | 17,113,020.00 |
15 Jun 2024 | 2.10 | 0.090 | 4.48% | 2.00 | 2.10 | 2.00 | 20,006,860.00 |
14 Jun 2024 | 2.01 | -0.010 | -0.50% | 2.02 | 2.06 | 1.89 | 32,230,027.00 |
13 Jun 2024 | 2.02 | -0.130 | -6.05% | 2.15 | 2.15 | 2.00 | 21,594,234.00 |
12 Jun 2024 | 2.15 | 0.090 | 4.37% | 2.06 | 2.21 | 2.00 | 38,133,543.00 |
11 Jun 2024 | 2.06 | -0.130 | -5.94% | 2.19 | 2.20 | 2.03 | 41,835,089.00 |
10 Jun 2024 | 2.19 | -0.040 | -1.79% | 2.23 | 2.25 | 2.16 | 15,766,196.00 |
09 Jun 2024 | 2.23 | 0.060 | 2.76% | 2.17 | 2.26 | 2.16 | 17,916,428.00 |
08 Jun 2024 | 2.17 | -0.090 | -3.98% | 2.25 | 2.28 | 2.14 | 27,439,120.00 |
07 Jun 2024 | 2.26 | -0.220 | -8.87% | 2.48 | 2.56 | 2.06 | 46,868,213.00 |
06 Jun 2024 | 2.48 | -0.040 | -1.59% | 2.52 | 2.53 | 2.44 | 14,251,159.00 |
05 Jun 2024 | 2.52 | 0.040 | 1.61% | 2.48 | 2.55 | 2.47 | 31,810,688.00 |
04 Jun 2024 | 2.48 | 0.080 | 3.33% | 2.40 | 2.48 | 2.38 | 18,318,645.00 |
03 Jun 2024 | 2.40 | 0.010 | 0.42% | 2.38 | 2.47 | 2.36 | 19,050,903.00 |
02 Jun 2024 | 2.39 | -0.080 | -3.24% | 2.47 | 2.50 | 2.34 | 19,363,359.00 |
01 Jun 2024 | 2.47 | 0.00 | 0.00% | 2.46 | 2.49 | 2.45 | 10,308,147.00 |
31 May 2024 | 2.47 | -0.010 | -0.40% | 2.48 | 2.52 | 2.41 | 18,021,853.00 |
30 May 2024 | 2.48 | -0.010 | -0.40% | 2.49 | 2.54 | 2.40 | 25,112,510.00 |
29 May 2024 | 2.49 | -0.060 | -2.35% | 2.55 | 2.60 | 2.48 | 23,842,598.00 |
28 May 2024 | 2.55 | -0.050 | -1.92% | 2.58 | 2.60 | 2.48 | 33,726,155.00 |
27 May 2024 | 2.60 | 0.060 | 2.36% | 2.53 | 2.65 | 2.51 | 42,200,084.00 |
26 May 2024 | 2.54 | -0.010 | -0.39% | 2.55 | 2.64 | 2.50 | 28,867,534.00 |
25 May 2024 | 2.55 | 0.020 | 0.79% | 2.51 | 2.61 | 2.50 | 29,510,015.00 |
24 May 2024 | 2.53 | -0.080 | -3.07% | 2.62 | 2.67 | 2.46 | 42,390,347.00 |
23 May 2024 | 2.61 | -0.060 | -2.25% | 2.67 | 2.87 | 2.41 | 102,689,930.00 |
22 May 2024 | 2.67 | -0.160 | -5.65% | 2.84 | 2.84 | 2.62 | 47,261,529.00 |
21 May 2024 | 2.83 | -0.060 | -2.08% | 2.90 | 3.03 | 2.78 | 61,028,601.00 |
20 May 2024 | 2.89 | 0.440 | 17.96% | 2.46 | 2.91 | 2.42 | 36,670,215.00 |
19 May 2024 | 2.45 | -0.100 | -3.92% | 2.55 | 2.61 | 2.44 | 12,994,335.00 |
18 May 2024 | 2.55 | -0.020 | -0.78% | 2.57 | 2.63 | 2.53 | 15,635,562.00 |
17 May 2024 | 2.57 | 0.200 | 8.44% | 2.37 | 2.61 | 2.34 | 34,065,263.00 |
16 May 2024 | 2.37 | -0.120 | -4.82% | 2.50 | 2.52 | 2.32 | 23,155,340.00 |
15 May 2024 | 2.49 | 0.090 | 3.75% | 2.40 | 2.51 | 2.27 | 35,764,671.00 |
14 May 2024 | 2.40 | -0.090 | -3.61% | 2.49 | 2.52 | 2.39 | 15,139,085.00 |
13 May 2024 | 2.49 | -0.030 | -1.19% | 2.53 | 2.54 | 2.42 | 15,576,254.00 |
12 May 2024 | 2.52 | -0.010 | -0.40% | 2.54 | 2.58 | 2.52 | 7,919,293.00 |
11 May 2024 | 2.53 | 0.010 | 0.40% | 2.52 | 2.58 | 2.51 | 10,863,295.00 |
10 May 2024 | 2.52 | -0.140 | -5.26% | 2.65 | 2.68 | 2.48 | 17,380,904.00 |
09 May 2024 | 2.66 | 0.080 | 3.10% | 2.58 | 2.67 | 2.55 | 13,446,006.00 |
08 May 2024 | 2.58 | -0.100 | -3.73% | 2.67 | 2.68 | 2.55 | 18,643,987.00 |
07 May 2024 | 2.68 | -0.090 | -3.25% | 2.77 | 2.81 | 2.65 | 21,219,260.00 |
06 May 2024 | 2.77 | -0.120 | -4.15% | 2.90 | 3.00 | 2.76 | 23,987,237.00 |
05 May 2024 | 2.89 | 0.010 | 0.35% | 2.88 | 2.96 | 2.82 | 23,338,851.00 |
04 May 2024 | 2.88 | 0.010 | 0.35% | 2.86 | 3.04 | 2.83 | 29,971,133.00 |
03 May 2024 | 2.87 | -0.010 | -0.35% | 2.88 | 2.99 | 2.81 | 35,826,582.00 |
02 May 2024 | 2.88 | 0.060 | 2.13% | 2.77 | 2.92 | 2.65 | 47,046,515.00 |
01 May 2024 | 2.82 | 0.270 | 10.59% | 2.52 | 2.83 | 2.39 | 78,875,492.00 |
30 Abr 2024 | 2.55 | 0.050 | 2.00% | 2.49 | 2.56 | 2.28 | 40,752,897.00 |
29 Abr 2024 | 2.50 | -0.140 | -5.30% | 2.64 | 2.68 | 2.40 | 56,541,915.00 |
28 Abr 2024 | 2.64 | 0.020 | 0.76% | 2.62 | 2.79 | 2.60 | 49,107,426.00 |
27 Abr 2024 | 2.62 | 0.290 | 12.45% | 2.33 | 2.67 | 2.25 | 40,136,821.00 |
26 Abr 2024 | 2.33 | -0.090 | -3.72% | 2.42 | 2.43 | 2.31 | 19,304,813.00 |
25 Abr 2024 | 2.42 | 0.00 | 0.00% | 2.42 | 2.48 | 2.35 | 17,619,701.00 |
24 Abr 2024 | 2.42 | -0.070 | -2.81% | 2.49 | 2.63 | 2.39 | 28,744,595.00 |
23 Abr 2024 | 2.49 | -0.060 | -2.35% | 2.55 | 2.59 | 2.46 | 21,546,709.00 |
22 Abr 2024 | 2.55 | 0.110 | 4.51% | 2.44 | 2.60 | 2.44 | 26,304,535.00 |
21 Abr 2024 | 2.44 | -0.060 | -2.40% | 2.51 | 2.54 | 2.38 | 17,298,922.00 |
20 Abr 2024 | 2.50 | 0.260 | 11.61% | 2.23 | 2.53 | 2.20 | 25,616,178.00 |
19 Abr 2024 | 2.24 | 0.020 | 0.90% | 2.22 | 2.33 | 2.04 | 35,432,309.00 |
18 Abr 2024 | 2.22 | 0.060 | 2.78% | 2.17 | 2.27 | 2.12 | 19,781,891.00 |
17 Abr 2024 | 2.16 | -0.080 | -3.57% | 2.23 | 2.28 | 2.08 | 26,096,006.00 |
16 Abr 2024 | 2.24 | -0.020 | -0.88% | 2.26 | 2.29 | 2.11 | 38,095,890.00 |
15 Abr 2024 | 2.26 | -0.070 | -3.00% | 2.31 | 2.44 | 2.19 | 51,112,961.00 |
14 Abr 2024 | 2.33 | 0.210 | 9.91% | 2.12 | 2.37 | 2.03 | 59,002,478.00 |
13 Abr 2024 | 2.12 | -0.330 | -13.47% | 2.45 | 2.46 | 1.77 | 97,170,227.00 |
12 Abr 2024 | 2.45 | -0.490 | -16.67% | 2.94 | 3.04 | 2.01 | 64,224,815.00 |
11 Abr 2024 | 2.94 | -0.100 | -3.29% | 3.02 | 3.11 | 2.92 | 22,895,635.00 |
10 Abr 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.09 | 2.89 | 26,693,274.00 |
09 Abr 2024 | 3.04 | -0.320 | -9.52% | 3.37 | 3.42 | 3.02 | 30,024,198.00 |
08 Abr 2024 | 3.36 | 0.160 | 5.00% | 3.17 | 3.39 | 3.08 | 32,806,358.00 |
07 Abr 2024 | 3.20 | 0.200 | 6.67% | 2.99 | 3.20 | 2.98 | 20,279,337.00 |
06 Abr 2024 | 3.00 | 0.120 | 4.17% | 2.87 | 3.03 | 2.85 | 20,853,527.00 |
05 Abr 2024 | 2.88 | -0.220 | -7.10% | 3.09 | 3.11 | 2.87 | 28,382,548.00 |
04 Abr 2024 | 3.10 | 0.040 | 1.31% | 3.05 | 3.23 | 3.00 | 21,077,473.00 |
03 Abr 2024 | 3.06 | -0.100 | -3.16% | 3.16 | 3.23 | 3.02 | 25,915,250.00 |
02 Abr 2024 | 3.16 | -0.350 | -9.97% | 3.49 | 3.50 | 3.10 | 38,300,598.00 |