Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OCDO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 364.60 | -13.20 | -3.49% | 376.50 | 376.90 | 360.90 | 3,256,376 |
| 23 Abr 2024 | 377.80 | 19.40 | 5.41% | 363.00 | 387.50 | 362.00 | 3,519,055 |
| 22 Abr 2024 | 358.40 | 11.20 | 3.23% | 355.60 | 377.20 | 354.30 | 3,914,798 |
| 19 Abr 2024 | 347.20 | -2.80 | -0.80% | 344.80 | 349.40 | 340.00 | 3,231,841 |
| 18 Abr 2024 | 350.00 | 1.80 | 0.52% | 350.40 | 350.50 | 335.20 | 3,700,683 |
| 17 Abr 2024 | 348.20 | 5.30 | 1.55% | 341.40 | 352.00 | 340.00 | 4,027,694 |
| 16 Abr 2024 | 342.90 | -21.00 | -5.77% | 356.50 | 365.60 | 341.60 | 6,256,513 |
| 15 Abr 2024 | 363.90 | 7.20 | 2.02% | 356.00 | 363.90 | 348.80 | 6,168,164 |
| 12 Abr 2024 | 356.70 | -13.40 | -3.62% | 372.90 | 375.30 | 356.00 | 12,305,008 |
| 11 Abr 2024 | 370.10 | 2.40 | 0.65% | 366.60 | 381.50 | 365.60 | 8,705,241 |
| 10 Abr 2024 | 367.70 | -12.90 | -3.39% | 384.20 | 401.90 | 363.70 | 5,183,202 |
| 09 Abr 2024 | 380.60 | 5.50 | 1.47% | 371.70 | 391.40 | 362.80 | 7,019,940 |
| 08 Abr 2024 | 375.10 | -4.60 | -1.21% | 377.70 | 384.70 | 366.70 | 5,160,867 |
| 05 Abr 2024 | 379.70 | -37.50 | -8.99% | 407.10 | 410.40 | 379.70 | 5,499,317 |
| 04 Abr 2024 | 417.20 | -22.10 | -5.03% | 432.70 | 438.20 | 414.40 | 2,563,247 |
| 03 Abr 2024 | 439.30 | 3.40 | 0.78% | 434.20 | 443.30 | 426.50 | 2,217,639 |
| 02 Abr 2024 | 435.90 | -19.20 | -4.22% | 452.00 | 460.60 | 435.30 | 2,915,317 |
| 28 Mar 2024 | 455.10 | -11.40 | -2.44% | 468.90 | 470.00 | 450.80 | 2,080,214 |
| 27 Mar 2024 | 466.50 | -0.80 | -0.17% | 458.40 | 469.90 | 452.90 | 3,405,019 |
| 26 Mar 2024 | 467.30 | 14.70 | 3.25% | 460.00 | 493.70 | 456.70 | 4,620,067 |
| 25 Mar 2024 | 452.60 | -15.70 | -3.35% | 466.80 | 466.80 | 448.20 | 3,353,106 |
| 22 Mar 2024 | 468.30 | -8.40 | -1.76% | 474.00 | 477.10 | 460.90 | 1,736,735 |
| 21 Mar 2024 | 476.70 | 10.00 | 2.14% | 481.00 | 496.10 | 476.70 | 2,291,611 |
| 20 Mar 2024 | 466.70 | 5.60 | 1.21% | 462.40 | 468.80 | 453.70 | 1,191,371 |
| 19 Mar 2024 | 461.10 | -1.10 | -0.24% | 457.90 | 464.70 | 449.20 | 2,925,828 |
| 18 Mar 2024 | 462.20 | 3.20 | 0.70% | 463.30 | 479.60 | 459.30 | 1,642,722 |
| 15 Mar 2024 | 459.00 | -3.20 | -0.69% | 465.40 | 476.60 | 457.20 | 5,265,570 |
| 14 Mar 2024 | 462.20 | -9.50 | -2.01% | 470.90 | 475.70 | 452.60 | 1,614,858 |
| 13 Mar 2024 | 471.70 | 5.20 | 1.11% | 467.50 | 472.40 | 459.00 | 7,674,180 |
| 12 Mar 2024 | 466.50 | 9.70 | 2.12% | 461.30 | 475.80 | 453.60 | 2,212,076 |
| 11 Mar 2024 | 456.80 | 8.40 | 1.87% | 443.70 | 471.30 | 443.70 | 2,279,926 |
| 08 Mar 2024 | 448.40 | -9.90 | -2.16% | 457.70 | 458.20 | 440.60 | 1,866,061 |
| 07 Mar 2024 | 458.30 | 20.40 | 4.66% | 432.60 | 471.70 | 430.80 | 4,068,760 |
| 06 Mar 2024 | 437.90 | -6.40 | -1.44% | 436.20 | 455.10 | 431.70 | 2,323,730 |
| 05 Mar 2024 | 444.30 | -0.70 | -0.16% | 440.70 | 455.00 | 436.50 | 3,702,526 |
| 04 Mar 2024 | 445.00 | -31.00 | -6.51% | 470.40 | 471.10 | 433.60 | 10,229,780 |
| 01 Mar 2024 | 476.00 | -35.40 | -6.92% | 512.60 | 516.60 | 474.80 | 5,208,408 |
| 29 Feb 2024 | 511.40 | 20.70 | 4.22% | 505.00 | 539.60 | 485.00 | 5,812,881 |
| 28 Feb 2024 | 490.70 | -3.10 | -0.63% | 493.70 | 496.40 | 470.50 | 3,054,034 |
| 27 Feb 2024 | 493.80 | 2.30 | 0.47% | 497.30 | 502.40 | 486.30 | 3,941,763 |
| 26 Feb 2024 | 491.50 | -36.90 | -6.98% | 523.00 | 525.40 | 484.40 | 3,068,119 |
| 23 Feb 2024 | 528.40 | 5.40 | 1.03% | 523.40 | 532.80 | 510.80 | 3,829,021 |
| 22 Feb 2024 | 523.00 | 4.00 | 0.77% | 521.80 | 533.60 | 513.00 | 2,751,374 |
| 21 Feb 2024 | 519.00 | -12.80 | -2.41% | 531.00 | 537.80 | 518.00 | 1,538,695 |
| 20 Feb 2024 | 531.80 | -2.80 | -0.52% | 534.00 | 537.00 | 526.80 | 1,171,099 |
| 19 Feb 2024 | 534.60 | -1.40 | -0.26% | 531.00 | 536.60 | 519.40 | 2,351,650 |
| 16 Feb 2024 | 536.00 | -3.00 | -0.56% | 545.40 | 546.40 | 524.60 | 1,271,536 |
| 15 Feb 2024 | 539.00 | 6.20 | 1.16% | 543.80 | 552.60 | 537.40 | 2,725,806 |
| 14 Feb 2024 | 532.80 | 13.20 | 2.54% | 519.00 | 538.40 | 516.00 | 5,092,844 |
| 13 Feb 2024 | 519.60 | -17.20 | -3.20% | 530.60 | 535.80 | 510.40 | 1,160,402 |
| 12 Feb 2024 | 536.80 | 23.60 | 4.60% | 518.60 | 548.60 | 517.00 | 1,742,303 |
| 09 Feb 2024 | 513.20 | -12.20 | -2.32% | 526.60 | 531.40 | 511.60 | 1,776,504 |
| 08 Feb 2024 | 525.40 | 4.60 | 0.88% | 515.60 | 538.60 | 514.00 | 1,872,810 |
| 07 Feb 2024 | 520.80 | -7.00 | -1.33% | 527.80 | 531.40 | 518.60 | 1,255,953 |
| 06 Feb 2024 | 527.80 | 4.80 | 0.92% | 523.00 | 527.80 | 508.80 | 1,867,171 |
| 05 Feb 2024 | 523.00 | 18.00 | 3.56% | 509.60 | 531.60 | 509.40 | 1,845,366 |
| 02 Feb 2024 | 505.00 | -11.20 | -2.17% | 522.00 | 532.40 | 494.60 | 1,786,083 |
| 01 Feb 2024 | 516.20 | -30.40 | -5.56% | 538.00 | 543.00 | 515.00 | 2,154,833 |
| 31 Ene 2024 | 546.60 | -8.20 | -1.48% | 550.00 | 558.40 | 544.60 | 1,798,348 |
| 30 Ene 2024 | 554.80 | -10.80 | -1.91% | 576.80 | 576.80 | 554.80 | 1,452,444 |
| 29 Ene 2024 | 565.60 | -10.20 | -1.77% | 571.60 | 575.20 | 551.60 | 1,628,086 |
| 26 Ene 2024 | 575.80 | 7.60 | 1.34% | 570.60 | 581.40 | 563.00 | 1,290,040 |
