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.
OZONEUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 31 May 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 30 May 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 29 May 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 28 May 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 27 May 2024 | 71.59 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 347.00 |
| 26 May 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 25 May 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 24 May 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 23 May 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 22 May 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 21 May 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 20 May 2024 | 71.59 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 347.00 |
| 19 May 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 18 May 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 17 May 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 16 May 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 15 May 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 14 May 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 13 May 2024 | 71.59 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 347.00 |
| 12 May 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 11 May 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 10 May 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 09 May 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 08 May 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 07 May 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 06 May 2024 | 71.59 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 347.00 |
| 05 May 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 04 May 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 03 May 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 02 May 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 01 May 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 30 Abr 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 29 Abr 2024 | 71.59 | 0.00 | 0.00% | 64.07 | 71.59 | 63.02 | 347.00 |
| 28 Abr 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 27 Abr 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 26 Abr 2024 | 71.59 | 0.00 | 0.00% | 71.59 | 71.59 | 71.59 | 0.00 |
| 25 Abr 2024 | 71.59 | -6.21 | -7.98% | 71.59 | 71.59 | 71.59 | 0.00 |
| 24 Abr 2024 | 77.80 | 0.00 | 0.00% | 77.80 | 79.52 | 71.59 | 3.00 |
| 23 Abr 2024 | 77.80 | 9.35 | 13.66% | 68.45 | 78.50 | 68.45 | 3.00 |
| 22 Abr 2024 | 68.45 | -9.94 | -12.68% | 64.07 | 79.52 | 63.02 | 347.00 |
| 21 Abr 2024 | 78.39 | 8.29 | 11.83% | 70.10 | 78.39 | 70.10 | 8.00 |
| 20 Abr 2024 | 70.10 | 2.10 | 3.09% | 68.00 | 70.50 | 68.00 | 11.00 |
| 19 Abr 2024 | 68.00 | 0.190 | 0.28% | 67.81 | 73.36 | 67.81 | 1.00 |
| 18 Abr 2024 | 67.81 | -3.19 | -4.49% | 71.00 | 71.00 | 67.81 | 0.00 |
| 17 Abr 2024 | 71.00 | 1.00 | 1.43% | 70.00 | 71.54 | 70.00 | 0.00 |
| 16 Abr 2024 | 70.00 | 20.85 | 42.42% | 49.15 | 79.96 | 47.99 | 336.00 |
| 15 Abr 2024 | 49.15 | -14.53 | -22.82% | 63.74 | 64.00 | 48.02 | 899.00 |
| 14 Abr 2024 | 63.68 | 0.060 | 0.09% | 63.63 | 64.23 | 62.75 | 368.00 |
| 13 Abr 2024 | 63.62 | -0.390 | -0.61% | 64.07 | 66.57 | 63.02 | 423.00 |
| 12 Abr 2024 | 64.01 | -3.14 | -4.68% | 66.99 | 67.97 | 63.13 | 370.00 |
| 11 Abr 2024 | 67.15 | -0.190 | -0.28% | 67.61 | 68.49 | 67.01 | 325.00 |
| 10 Abr 2024 | 67.34 | 1.46 | 2.22% | 65.51 | 67.99 | 64.01 | 527.00 |
| 09 Abr 2024 | 65.88 | -2.82 | -4.10% | 68.65 | 69.38 | 64.16 | 207.00 |
| 08 Abr 2024 | 68.70 | -4.02 | -5.53% | 72.97 | 73.73 | 65.99 | 467.00 |
| 07 Abr 2024 | 72.72 | 0.920 | 1.28% | 71.80 | 77.63 | 71.80 | 357.00 |
| 06 Abr 2024 | 71.80 | -3.07 | -4.10% | 74.37 | 77.28 | 71.54 | 366.00 |
| 05 Abr 2024 | 74.87 | -13.94 | -15.70% | 88.77 | 88.88 | 68.61 | 438.00 |
| 04 Abr 2024 | 88.81 | -0.020 | -0.02% | 88.84 | 89.00 | 88.51 | 306.00 |
| 03 Abr 2024 | 88.83 | 0.350 | 0.40% | 88.52 | 88.99 | 88.35 | 305.00 |
| 02 Abr 2024 | 88.48 | 1.86 | 2.15% | 86.66 | 88.98 | 86.00 | 212.00 |
| 01 Abr 2024 | 86.62 | 0.220 | 0.25% | 86.43 | 88.05 | 85.79 | 422.00 |
| 31 Mar 2024 | 86.40 | 0.00 | 0.00% | 86.40 | 86.90 | 86.11 | 242.00 |
| 30 Mar 2024 | 86.40 | 0.040 | 0.05% | 86.36 | 86.45 | 85.80 | 176.00 |
| 29 Mar 2024 | 86.36 | -0.130 | -0.15% | 86.66 | 87.14 | 85.80 | 265.00 |
| 28 Mar 2024 | 86.49 | 1.20 | 1.41% | 85.30 | 87.36 | 84.98 | 269.00 |
| 27 Mar 2024 | 85.29 | 5.63 | 7.07% | 79.67 | 87.46 | 76.89 | 377.00 |
| 26 Mar 2024 | 79.66 | 10.79 | 15.67% | 68.78 | 79.67 | 68.78 | 489.00 |
| 25 Mar 2024 | 68.87 | 0.230 | 0.34% | 69.08 | 70.00 | 67.84 | 830.00 |
| 24 Mar 2024 | 68.64 | 2.59 | 3.92% | 66.16 | 69.10 | 66.16 | 437.00 |
| 23 Mar 2024 | 66.05 | -2.04 | -3.00% | 68.16 | 69.89 | 62.50 | 1,090.00 |
| 22 Mar 2024 | 68.09 | -2.38 | -3.38% | 70.47 | 71.35 | 68.01 | 392.00 |
| 21 Mar 2024 | 70.47 | -1.68 | -2.33% | 72.15 | 72.15 | 69.21 | 457.00 |
| 20 Mar 2024 | 72.15 | 2.10 | 3.00% | 70.07 | 73.52 | 70.05 | 553.00 |
| 19 Mar 2024 | 70.05 | -0.250 | -0.36% | 70.34 | 72.98 | 68.07 | 484.00 |
| 18 Mar 2024 | 70.30 | 0.050 | 0.07% | 70.07 | 71.25 | 60.00 | 493.00 |
| 17 Mar 2024 | 70.25 | -2.82 | -3.86% | 73.07 | 74.34 | 70.01 | 272.00 |
| 16 Mar 2024 | 73.07 | -4.65 | -5.98% | 77.24 | 78.05 | 72.00 | 495.00 |
| 15 Mar 2024 | 77.72 | -0.490 | -0.63% | 78.20 | 80.00 | 76.00 | 655.00 |
| 14 Mar 2024 | 78.21 | -0.440 | -0.56% | 78.47 | 79.97 | 78.00 | 620.00 |
| 13 Mar 2024 | 78.65 | 1.10 | 1.42% | 77.65 | 79.84 | 77.17 | 523.00 |
| 12 Mar 2024 | 77.55 | -2.30 | -2.88% | 79.70 | 80.73 | 76.60 | 675.00 |
| 11 Mar 2024 | 79.85 | 0.450 | 0.57% | 79.45 | 82.00 | 78.21 | 1,259.00 |
| 10 Mar 2024 | 79.40 | 1.80 | 2.32% | 79.24 | 83.00 | 77.06 | 1,641.00 |
| 09 Mar 2024 | 77.60 | -4.42 | -5.39% | 82.02 | 84.35 | 77.50 | 773.00 |
| 08 Mar 2024 | 82.02 | 3.98 | 5.10% | 78.04 | 87.44 | 73.00 | 866.00 |
| 07 Mar 2024 | 78.04 | -3.13 | -3.86% | 81.16 | 81.50 | 78.01 | 521.00 |
| 06 Mar 2024 | 81.17 | -0.370 | -0.45% | 81.36 | 82.02 | 80.11 | 643.00 |
| 05 Mar 2024 | 81.54 | -0.830 | -1.01% | 82.52 | 83.99 | 77.10 | 592.00 |
| 04 Mar 2024 | 82.37 | -3.25 | -3.80% | 85.59 | 85.59 | 82.10 | 360.00 |
| 03 Mar 2024 | 85.62 | -1.90 | -2.17% | 87.05 | 88.24 | 83.08 | 327.00 |
| 02 Mar 2024 | 87.52 | -1.14 | -1.29% | 88.66 | 88.93 | 86.77 | 369.00 |
