Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
OSE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 6.66 | 0.18 | 2.78% | 6.48 | 6.97 | 6.46 | 276,339 |
| 07 May 2024 | 6.48 | 0.15 | 2.37% | 6.45 | 6.57 | 6.26 | 144,348 |
| 06 May 2024 | 6.33 | 0.13 | 2.10% | 6.25 | 6.55 | 6.19 | 166,796 |
| 03 May 2024 | 6.20 | -0.04 | -0.64% | 6.24 | 6.48 | 6.08 | 222,290 |
| 02 May 2024 | 6.24 | 0.60 | 10.64% | 5.65 | 6.67 | 5.65 | 579,101 |
| 30 Abr 2024 | 5.64 | 0.12 | 2.17% | 5.56 | 5.73 | 5.47 | 95,863 |
| 29 Abr 2024 | 5.52 | -0.04 | -0.72% | 5.60 | 5.73 | 5.38 | 128,028 |
| 26 Abr 2024 | 5.56 | -0.04 | -0.71% | 5.57 | 5.73 | 5.52 | 87,408 |
| 25 Abr 2024 | 5.60 | -0.04 | -0.71% | 5.64 | 5.74 | 5.40 | 158,909 |
| 24 Abr 2024 | 5.64 | -0.33 | -5.53% | 5.95 | 6.05 | 5.64 | 240,936 |
| 23 Abr 2024 | 5.97 | 0.00 | 0.00% | 5.96 | 6.18 | 5.78 | 376,959 |
| 22 Abr 2024 | 5.97 | 0.59 | 10.97% | 5.40 | 6.10 | 5.29 | 410,921 |
| 19 Abr 2024 | 5.38 | 0.38 | 7.60% | 4.96 | 5.49 | 4.95 | 328,456 |
| 18 Abr 2024 | 5.00 | 0.13 | 2.56% | 4.90 | 5.00 | 4.77 | 128,837 |
| 17 Abr 2024 | 4.875 | 0.23 | 4.84% | 4.94 | 4.97 | 4.68 | 248,766 |
| 16 Abr 2024 | 4.65 | 0.04 | 0.76% | 4.625 | 4.65 | 4.505 | 51,090 |
| 15 Abr 2024 | 4.615 | -0.10 | -2.02% | 4.705 | 4.73 | 4.605 | 46,010 |
| 12 Abr 2024 | 4.71 | 0.01 | 0.21% | 4.705 | 4.835 | 4.69 | 51,163 |
| 11 Abr 2024 | 4.70 | 0.05 | 1.08% | 4.75 | 4.84 | 4.685 | 80,199 |
| 10 Abr 2024 | 4.65 | -0.07 | -1.38% | 4.755 | 4.86 | 4.645 | 77,329 |
| 09 Abr 2024 | 4.715 | -0.11 | -2.18% | 4.81 | 4.845 | 4.715 | 62,995 |
| 08 Abr 2024 | 4.82 | -0.04 | -0.82% | 4.95 | 4.95 | 4.77 | 68,621 |
| 05 Abr 2024 | 4.86 | -0.29 | -5.63% | 5.06 | 5.13 | 4.825 | 147,783 |
| 04 Abr 2024 | 5.15 | -0.05 | -0.96% | 5.12 | 5.27 | 5.11 | 88,947 |
| 03 Abr 2024 | 5.20 | 0.33 | 6.78% | 4.88 | 5.26 | 4.80 | 205,713 |
| 02 Abr 2024 | 4.87 | 0.01 | 0.21% | 4.91 | 5.07 | 4.835 | 146,435 |
| 28 Mar 2024 | 4.86 | -0.01 | -0.21% | 4.855 | 4.94 | 4.745 | 91,788 |
| 27 Mar 2024 | 4.87 | -0.07 | -1.32% | 4.935 | 4.935 | 4.80 | 55,662 |
| 26 Mar 2024 | 4.935 | 0.13 | 2.81% | 4.76 | 4.96 | 4.67 | 87,850 |
| 25 Mar 2024 | 4.80 | 0.00 | 0.00% | 4.79 | 4.84 | 4.54 | 88,440 |
| 22 Mar 2024 | 4.80 | -0.03 | -0.52% | 4.76 | 4.885 | 4.69 | 79,202 |
| 21 Mar 2024 | 4.825 | 0.24 | 5.12% | 4.585 | 4.93 | 4.585 | 145,267 |
| 20 Mar 2024 | 4.59 | -0.12 | -2.55% | 4.66 | 4.71 | 4.41 | 94,415 |
| 19 Mar 2024 | 4.71 | -0.15 | -3.09% | 4.85 | 4.85 | 4.62 | 58,979 |
| 18 Mar 2024 | 4.86 | 0.06 | 1.25% | 4.885 | 4.99 | 4.79 | 79,914 |
| 15 Mar 2024 | 4.80 | 0.00 | 0.00% | 4.80 | 4.85 | 4.725 | 27,136 |
| 14 Mar 2024 | 4.80 | -0.06 | -1.13% | 4.85 | 4.96 | 4.78 | 54,169 |
| 13 Mar 2024 | 4.855 | 0.01 | 0.10% | 4.815 | 4.94 | 4.68 | 157,048 |
| 12 Mar 2024 | 4.85 | -0.30 | -5.83% | 5.13 | 5.18 | 4.845 | 150,985 |
| 11 Mar 2024 | 5.15 | -0.08 | -1.53% | 5.25 | 5.31 | 5.00 | 165,634 |
| 08 Mar 2024 | 5.23 | -0.09 | -1.69% | 5.35 | 5.36 | 5.02 | 284,994 |
| 07 Mar 2024 | 5.32 | 0.44 | 8.90% | 4.90 | 5.50 | 4.865 | 388,301 |
| 06 Mar 2024 | 4.885 | -0.02 | -0.31% | 4.90 | 5.05 | 4.85 | 50,430 |
| 05 Mar 2024 | 4.90 | 0.02 | 0.41% | 4.90 | 4.95 | 4.75 | 102,813 |
| 04 Mar 2024 | 4.88 | -0.12 | -2.40% | 5.08 | 5.35 | 4.88 | 366,049 |
| 01 Mar 2024 | 5.00 | 0.25 | 5.15% | 4.76 | 5.10 | 4.60 | 387,373 |
| 29 Feb 2024 | 4.755 | -0.26 | -5.09% | 4.90 | 5.15 | 4.535 | 508,536 |
| 28 Feb 2024 | 5.01 | 1.71 | 51.59% | 5.50 | 6.00 | 4.82 | 1,462,795 |
| 27 Feb 2024 | 3.305 | 0.11 | 3.28% | 3.42 | 3.565 | 3.305 | 125,362 |
| 26 Feb 2024 | 3.20 | -0.05 | -1.54% | 3.22 | 3.25 | 3.115 | 43,356 |
| 23 Feb 2024 | 3.25 | -0.09 | -2.55% | 3.335 | 3.345 | 3.205 | 53,422 |
| 22 Feb 2024 | 3.335 | -0.01 | -0.30% | 3.345 | 3.46 | 3.30 | 55,264 |
| 21 Feb 2024 | 3.345 | -0.11 | -3.04% | 3.40 | 3.465 | 3.30 | 63,214 |
| 20 Feb 2024 | 3.45 | -0.15 | -4.03% | 3.58 | 3.62 | 3.40 | 59,821 |
| 19 Feb 2024 | 3.595 | -0.09 | -2.31% | 3.70 | 3.70 | 3.56 | 46,399 |
| 16 Feb 2024 | 3.68 | -0.10 | -2.65% | 3.755 | 3.795 | 3.61 | 37,146 |
| 15 Feb 2024 | 3.78 | 0.15 | 4.13% | 3.64 | 3.89 | 3.64 | 65,255 |
| 14 Feb 2024 | 3.63 | -0.04 | -1.09% | 3.70 | 3.70 | 3.605 | 18,670 |
| 13 Feb 2024 | 3.67 | 0.02 | 0.69% | 3.70 | 3.70 | 3.63 | 15,260 |
| 12 Feb 2024 | 3.645 | 0.04 | 1.25% | 3.60 | 3.735 | 3.58 | 32,098 |
| 09 Feb 2024 | 3.60 | -0.06 | -1.64% | 3.65 | 3.655 | 3.58 | 21,414 |
