OPTI Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 Abr 2024 | 0.265 | 0.005 | 1.92% | 0.27 | 0.27 | 0.26 | 61,586 |
18 Abr 2024 | 0.26 | 0.005 | 1.96% | 0.255 | 0.285 | 0.25 | 166,334 |
17 Abr 2024 | 0.255 | -0.005 | -1.92% | 0.26 | 0.26 | 0.255 | 8,600 |
16 Abr 2024 | 0.26 | 0.005 | 1.96% | 0.25 | 0.26 | 0.25 | 51,600 |
15 Abr 2024 | 0.255 | 0.005 | 2.00% | 0.25 | 0.255 | 0.25 | 37,870 |
12 Abr 2024 | 0.25 | 0.00 | 0.00% | 0.255 | 0.255 | 0.25 | 211,500 |
11 Abr 2024 | 0.25 | -0.025 | -9.09% | 0.275 | 0.275 | 0.25 | 516,300 |
10 Abr 2024 | 0.275 | 0.015 | 5.77% | 0.26 | 0.275 | 0.25 | 200,110 |
09 Abr 2024 | 0.26 | -0.005 | -1.89% | 0.26 | 0.26 | 0.255 | 45,874 |
08 Abr 2024 | 0.265 | 0.025 | 10.42% | 0.255 | 0.275 | 0.25 | 39,960 |
05 Abr 2024 | 0.24 | 0.00 | 0.00% | 0.25 | 0.295 | 0.24 | 53,100 |
04 Abr 2024 | 0.24 | 0.015 | 6.67% | 0.225 | 0.245 | 0.225 | 41,030 |
03 Abr 2024 | 0.225 | -0.02 | -8.16% | 0.25 | 0.25 | 0.225 | 121,340 |
02 Abr 2024 | 0.245 | 0.00 | 0.00% | 0.25 | 0.25 | 0.245 | 39,755 |
01 Abr 2024 | 0.245 | -0.005 | -2.00% | 0.25 | 0.25 | 0.245 | 26,503 |
28 Mar 2024 | 0.25 | 0.025 | 11.11% | 0.24 | 0.26 | 0.235 | 125,944 |
27 Mar 2024 | 0.225 | -0.005 | -2.17% | 0.235 | 0.24 | 0.215 | 87,228 |
26 Mar 2024 | 0.23 | 0.005 | 2.22% | 0.225 | 0.24 | 0.225 | 21,600 |
25 Mar 2024 | 0.225 | 0.01 | 4.65% | 0.215 | 0.245 | 0.215 | 42,290 |
22 Mar 2024 | 0.215 | -0.005 | -2.27% | 0.22 | 0.225 | 0.21 | 22,375 |
21 Mar 2024 | 0.22 | 0.01 | 4.76% | 0.22 | 0.22 | 0.22 | 19,100 |
20 Mar 2024 | 0.21 | -0.03 | -12.50% | 0.24 | 0.24 | 0.21 | 66,739 |
19 Mar 2024 | 0.24 | -0.005 | -2.04% | 0.24 | 0.24 | 0.24 | 2,610 |
18 Mar 2024 | 0.245 | 0.005 | 2.08% | 0.245 | 0.245 | 0.245 | 14,560 |
15 Mar 2024 | 0.24 | 0.01 | 4.35% | 0.24 | 0.245 | 0.24 | 3,496 |
14 Mar 2024 | 0.23 | -0.01 | -4.17% | 0.24 | 0.255 | 0.23 | 37,800 |
13 Mar 2024 | 0.24 | 0.00 | 0.00% | 0.245 | 0.26 | 0.23 | 36,200 |
12 Mar 2024 | 0.24 | -0.02 | -7.69% | 0.26 | 0.26 | 0.235 | 9,000 |
11 Mar 2024 | 0.26 | -0.005 | -1.89% | 0.27 | 0.27 | 0.235 | 56,060 |
08 Mar 2024 | 0.265 | 0.015 | 6.00% | 0.255 | 0.265 | 0.25 | 26,000 |
07 Mar 2024 | 0.25 | 0.005 | 2.04% | 0.245 | 0.25 | 0.24 | 39,685 |
06 Mar 2024 | 0.245 | 0.005 | 2.08% | 0.24 | 0.245 | 0.24 | 17,050 |
05 Mar 2024 | 0.24 | 0.015 | 6.67% | 0.225 | 0.25 | 0.225 | 80,732 |
04 Mar 2024 | 0.225 | -0.005 | -2.17% | 0.23 | 0.23 | 0.215 | 34,950 |
01 Mar 2024 | 0.23 | -0.035 | -13.21% | 0.265 | 0.265 | 0.21 | 311,218 |
29 Feb 2024 | 0.265 | -0.025 | -8.62% | 0.275 | 0.285 | 0.26 | 86,374 |
28 Feb 2024 | 0.29 | -0.015 | -4.92% | 0.28 | 0.31 | 0.28 | 144,191 |
27 Feb 2024 | 0.305 | -0.005 | -1.61% | 0.31 | 0.32 | 0.30 | 64,144 |
26 Feb 2024 | 0.31 | 0.00 | 0.00% | 0.32 | 0.32 | 0.30 | 83,054 |
23 Feb 2024 | 0.31 | 0.02 | 6.90% | 0.295 | 0.315 | 0.295 | 33,939 |
22 Feb 2024 | 0.29 | -0.015 | -4.92% | 0.335 | 0.335 | 0.28 | 54,000 |
21 Feb 2024 | 0.305 | -0.015 | -4.69% | 0.33 | 0.335 | 0.305 | 42,310 |
20 Feb 2024 | 0.32 | -0.03 | -8.57% | 0.34 | 0.35 | 0.31 | 50,412 |
16 Feb 2024 | 0.35 | 0.02 | 6.06% | 0.325 | 0.35 | 0.325 | 46,000 |
15 Feb 2024 | 0.33 | 0.005 | 1.54% | 0.33 | 0.335 | 0.33 | 5,000 |
14 Feb 2024 | 0.325 | 0.005 | 1.56% | 0.34 | 0.34 | 0.325 | 14,000 |
13 Feb 2024 | 0.32 | -0.02 | -5.88% | 0.335 | 0.34 | 0.32 | 43,626 |
12 Feb 2024 | 0.34 | 0.02 | 6.25% | 0.325 | 0.345 | 0.325 | 10,800 |
09 Feb 2024 | 0.32 | 0.015 | 4.92% | 0.31 | 0.325 | 0.31 | 28,805 |
08 Feb 2024 | 0.305 | -0.005 | -1.61% | 0.30 | 0.31 | 0.295 | 122,551 |
07 Feb 2024 | 0.31 | -0.02 | -6.06% | 0.33 | 0.335 | 0.31 | 23,033 |
06 Feb 2024 | 0.33 | -0.01 | -2.94% | 0.35 | 0.35 | 0.33 | 35,585 |
05 Feb 2024 | 0.34 | -0.01 | -2.86% | 0.35 | 0.35 | 0.34 | 23,427 |
02 Feb 2024 | 0.35 | 0.01 | 2.94% | 0.34 | 0.35 | 0.34 | 16,600 |
01 Feb 2024 | 0.34 | 0.00 | 0.00% | 0.345 | 0.35 | 0.34 | 58,621 |
31 Ene 2024 | 0.34 | -0.01 | -2.86% | 0.34 | 0.34 | 0.32 | 15,296 |
30 Ene 2024 | 0.35 | 0.01 | 2.94% | 0.33 | 0.35 | 0.33 | 70,700 |
29 Ene 2024 | 0.34 | -0.01 | -2.86% | 0.34 | 0.355 | 0.34 | 14,982 |
26 Ene 2024 | 0.35 | 0.02 | 6.06% | 0.325 | 0.35 | 0.32 | 21,415 |
25 Ene 2024 | 0.33 | 0.00 | 0.00% | 0.315 | 0.33 | 0.30 | 42,315 |
24 Ene 2024 | 0.33 | 0.025 | 8.20% | 0.315 | 0.36 | 0.30 | 51,125 |
23 Ene 2024 | 0.305 | 0.00 | 0.00% | 0.30 | 0.31 | 0.275 | 56,658 |
22 Ene 2024 | 0.305 | 0.00 | 0.00% | 0.33 | 0.33 | 0.285 | 36,804 |