Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ORNUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 1.65 | 0.100 | 6.45% | 1.55 | 1.66 | 1.53 | 907,104.00 |
| 29 Jun 2024 | 1.55 | -0.070 | -4.32% | 1.62 | 1.67 | 1.55 | 966,086.00 |
| 28 Jun 2024 | 1.62 | -0.040 | -2.41% | 1.66 | 1.78 | 1.60 | 1,256,174.00 |
| 27 Jun 2024 | 1.66 | -0.040 | -2.35% | 1.70 | 1.75 | 1.63 | 1,657,146.00 |
| 26 Jun 2024 | 1.70 | -0.090 | -5.03% | 1.79 | 1.86 | 1.69 | 10,432,162.00 |
| 25 Jun 2024 | 1.79 | 0.220 | 14.01% | 1.56 | 1.95 | 1.54 | 8,058,679.00 |
| 24 Jun 2024 | 1.57 | 0.050 | 3.29% | 1.52 | 1.58 | 1.33 | 3,704,714.00 |
| 23 Jun 2024 | 1.52 | -0.120 | -7.32% | 1.64 | 1.71 | 1.50 | 1,322,106.00 |
| 22 Jun 2024 | 1.64 | -0.090 | -5.20% | 1.72 | 1.76 | 1.64 | 978,052.00 |
| 21 Jun 2024 | 1.73 | -0.080 | -4.42% | 1.81 | 1.86 | 1.70 | 1,862,606.00 |
| 20 Jun 2024 | 1.81 | -0.010 | -0.55% | 1.82 | 1.95 | 1.81 | 1,770,637.00 |
| 19 Jun 2024 | 1.82 | 0.080 | 4.60% | 1.75 | 1.88 | 1.73 | 2,124,712.00 |
| 18 Jun 2024 | 1.74 | -0.130 | -6.95% | 1.90 | 1.95 | 1.68 | 7,293,307.00 |
| 17 Jun 2024 | 1.87 | 0.090 | 5.06% | 1.77 | 1.89 | 1.67 | 4,423,637.00 |
| 16 Jun 2024 | 1.78 | 0.140 | 8.54% | 1.65 | 1.88 | 1.64 | 4,730,557.00 |
| 15 Jun 2024 | 1.64 | 0.080 | 5.13% | 1.56 | 1.66 | 1.55 | 988,631.00 |
| 14 Jun 2024 | 1.56 | 0.00 | 0.00% | 1.55 | 1.58 | 1.47 | 1,514,348.00 |
| 13 Jun 2024 | 1.56 | -0.070 | -4.29% | 1.63 | 1.63 | 1.53 | 1,011,021.00 |
| 12 Jun 2024 | 1.63 | 0.090 | 5.84% | 1.54 | 1.67 | 1.49 | 1,793,767.00 |
| 11 Jun 2024 | 1.54 | -0.150 | -8.88% | 1.69 | 1.70 | 1.54 | 1,634,704.00 |
| 10 Jun 2024 | 1.69 | -0.080 | -4.52% | 1.76 | 1.87 | 1.64 | 4,962,075.00 |
| 09 Jun 2024 | 1.77 | 0.140 | 8.59% | 1.63 | 1.84 | 1.58 | 4,695,206.00 |
| 08 Jun 2024 | 1.63 | 0.040 | 2.52% | 1.59 | 1.64 | 1.52 | 1,272,642.00 |
| 07 Jun 2024 | 1.59 | -0.100 | -5.92% | 1.68 | 1.83 | 1.49 | 1,852,103.00 |
| 06 Jun 2024 | 1.69 | -0.130 | -7.14% | 1.82 | 1.87 | 1.65 | 1,463,972.00 |
| 05 Jun 2024 | 1.82 | 0.050 | 2.82% | 1.75 | 1.82 | 1.72 | 1,687,772.00 |
| 04 Jun 2024 | 1.77 | 0.150 | 9.26% | 1.62 | 1.83 | 1.59 | 1,720,097.00 |
| 03 Jun 2024 | 1.62 | -0.040 | -2.41% | 1.65 | 1.81 | 1.61 | 2,688,950.00 |
| 02 Jun 2024 | 1.66 | 0.030 | 1.84% | 1.63 | 1.67 | 1.57 | 1,803,874.00 |
| 01 Jun 2024 | 1.63 | 0.100 | 6.54% | 1.53 | 1.79 | 1.51 | 4,651,845.00 |
| 31 May 2024 | 1.53 | 0.060 | 4.08% | 1.47 | 1.56 | 1.43 | 1,712,613.00 |
| 30 May 2024 | 1.47 | 0.010 | 0.68% | 1.46 | 1.51 | 1.42 | 1,026,336.00 |
| 29 May 2024 | 1.46 | -0.050 | -3.31% | 1.51 | 1.54 | 1.45 | 1,178,708.00 |
| 28 May 2024 | 1.51 | 0.050 | 3.42% | 1.46 | 1.52 | 1.43 | 1,975,909.00 |
| 27 May 2024 | 1.46 | 0.050 | 3.55% | 1.41 | 1.48 | 1.41 | 1,469,973.00 |
| 26 May 2024 | 1.41 | -0.020 | -1.40% | 1.44 | 1.44 | 1.40 | 698,716.00 |
| 25 May 2024 | 1.43 | -0.010 | -0.69% | 1.44 | 1.46 | 1.42 | 761,821.00 |
| 24 May 2024 | 1.44 | 0.00 | 0.00% | 1.43 | 1.48 | 1.39 | 980,372.00 |
| 23 May 2024 | 1.44 | -0.010 | -0.69% | 1.46 | 1.51 | 1.39 | 1,205,336.00 |
| 22 May 2024 | 1.45 | -0.040 | -2.68% | 1.49 | 1.49 | 1.42 | 1,528,384.00 |
| 21 May 2024 | 1.49 | 0.040 | 2.76% | 1.45 | 1.55 | 1.43 | 1,924,887.00 |
| 20 May 2024 | 1.45 | 0.110 | 8.21% | 1.34 | 1.45 | 1.31 | 1,672,557.00 |
| 19 May 2024 | 1.34 | -0.040 | -2.90% | 1.38 | 1.39 | 1.33 | 546,992.00 |
| 18 May 2024 | 1.38 | -0.010 | -0.72% | 1.39 | 1.42 | 1.37 | 915,624.00 |
| 17 May 2024 | 1.39 | 0.020 | 1.46% | 1.36 | 1.42 | 1.35 | 1,533,244.00 |
| 16 May 2024 | 1.37 | -0.040 | -2.84% | 1.41 | 1.45 | 1.35 | 1,660,372.00 |
| 15 May 2024 | 1.41 | 0.050 | 3.68% | 1.36 | 1.44 | 1.33 | 4,030,541.00 |
| 14 May 2024 | 1.36 | 0.050 | 3.82% | 1.30 | 1.47 | 1.21 | 5,701,253.00 |
| 13 May 2024 | 1.31 | -0.080 | -5.76% | 1.35 | 1.41 | 1.29 | 4,139,899.00 |
| 12 May 2024 | 1.39 | -0.040 | -2.80% | 1.42 | 1.43 | 1.39 | 1,629,360.00 |
| 11 May 2024 | 1.43 | 0.030 | 2.14% | 1.40 | 1.47 | 1.40 | 881,915.00 |
| 10 May 2024 | 1.40 | -0.100 | -6.67% | 1.49 | 1.52 | 1.39 | 1,493,669.00 |
| 09 May 2024 | 1.50 | 0.010 | 0.67% | 1.49 | 1.58 | 1.40 | 4,060,721.00 |
| 08 May 2024 | 1.49 | 0.120 | 8.76% | 1.36 | 1.67 | 1.31 | 6,188,801.00 |
| 07 May 2024 | 1.37 | -0.040 | -2.84% | 1.41 | 1.44 | 1.36 | 1,407,204.00 |
| 06 May 2024 | 1.41 | -0.050 | -3.42% | 1.46 | 1.52 | 1.41 | 1,742,198.00 |
| 05 May 2024 | 1.46 | 0.020 | 1.39% | 1.44 | 1.48 | 1.39 | 3,561,485.00 |
| 04 May 2024 | 1.44 | -0.020 | -1.37% | 1.46 | 1.48 | 1.41 | 4,577,571.00 |
| 03 May 2024 | 1.46 | 0.070 | 5.04% | 1.39 | 1.49 | 1.36 | 7,319,065.00 |
| 02 May 2024 | 1.39 | -0.040 | -2.80% | 1.43 | 1.46 | 1.28 | 6,910,811.00 |
| 01 May 2024 | 1.43 | -0.040 | -2.72% | 1.47 | 1.50 | 1.33 | 4,868,353.00 |
| 30 Abr 2024 | 1.47 | -0.230 | -13.53% | 1.70 | 1.73 | 1.41 | 4,052,334.00 |
| 29 Abr 2024 | 1.70 | 0.040 | 2.41% | 1.60 | 1.77 | 0.5102 | 5,925,400.00 |
| 28 Abr 2024 | 1.66 | -0.090 | -5.14% | 1.74 | 1.74 | 1.64 | 1,900,628.00 |
| 27 Abr 2024 | 1.75 | 0.170 | 10.76% | 1.58 | 1.83 | 1.52 | 6,044,424.00 |
| 26 Abr 2024 | 1.58 | -0.200 | -11.24% | 1.79 | 1.87 | 1.56 | 7,035,886.00 |
| 25 Abr 2024 | 1.78 | 0.290 | 19.46% | 1.48 | 1.85 | 1.44 | 5,294,872.00 |
| 24 Abr 2024 | 1.49 | -0.100 | -6.29% | 1.60 | 1.67 | 1.47 | 1,968,730.00 |
| 23 Abr 2024 | 1.59 | 0.00 | 0.00% | 1.59 | 1.64 | 1.53 | 1,464,275.00 |
| 22 Abr 2024 | 1.59 | 0.040 | 2.58% | 1.58 | 1.61 | 1.52 | 2,792,148.00 |
| 21 Abr 2024 | 1.55 | -0.060 | -3.73% | 1.61 | 1.64 | 1.52 | 1,716,586.00 |
| 20 Abr 2024 | 1.61 | 0.140 | 9.52% | 1.46 | 1.65 | 1.46 | 5,117,500.00 |
| 19 Abr 2024 | 1.47 | 0.060 | 4.26% | 1.41 | 1.52 | 1.26 | 4,004,791.00 |
| 18 Abr 2024 | 1.41 | 0.030 | 2.17% | 1.40 | 1.44 | 1.33 | 2,658,944.00 |
| 17 Abr 2024 | 1.38 | -0.160 | -10.39% | 1.54 | 1.58 | 1.36 | 4,062,152.00 |
| 16 Abr 2024 | 1.54 | -0.090 | -5.52% | 1.63 | 1.67 | 1.44 | 4,416,277.00 |
| 15 Abr 2024 | 1.63 | -0.030 | -1.81% | 1.65 | 1.85 | 1.55 | 4,434,489.00 |
| 14 Abr 2024 | 1.66 | 0.040 | 2.47% | 1.61 | 1.67 | 1.45 | 6,451,854.00 |
| 13 Abr 2024 | 1.62 | -0.320 | -16.49% | 1.93 | 2.07 | 1.45 | 6,726,014.00 |
| 12 Abr 2024 | 1.94 | -0.410 | -17.45% | 2.35 | 2.37 | 1.88 | 4,616,667.00 |
| 11 Abr 2024 | 2.35 | 0.050 | 2.17% | 2.30 | 2.39 | 2.28 | 2,527,269.00 |
| 10 Abr 2024 | 2.30 | 0.020 | 0.88% | 2.26 | 2.38 | 2.07 | 3,592,579.00 |
| 09 Abr 2024 | 2.28 | -0.060 | -2.56% | 2.34 | 2.37 | 2.21 | 2,540,678.00 |
| 08 Abr 2024 | 2.34 | 0.040 | 1.74% | 2.31 | 2.48 | 2.30 | 3,644,350.00 |
| 07 Abr 2024 | 2.30 | 0.030 | 1.32% | 2.26 | 2.31 | 2.21 | 1,774,494.00 |
| 06 Abr 2024 | 2.27 | 0.070 | 3.18% | 2.20 | 2.34 | 2.19 | 1,998,951.00 |
| 05 Abr 2024 | 2.20 | -0.070 | -3.08% | 2.27 | 2.35 | 2.16 | 3,413,041.00 |
| 04 Abr 2024 | 2.27 | -0.090 | -3.81% | 2.35 | 2.63 | 2.18 | 6,721,992.00 |
| 03 Abr 2024 | 2.36 | 0.110 | 4.89% | 2.27 | 2.54 | 2.22 | 8,274,702.00 |
| 02 Abr 2024 | 2.25 | -0.120 | -5.06% | 2.35 | 2.39 | 1.98 | 6,452,170.00 |
