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.
OMG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 112.50 | -2.50 | -2.17% | 115.00 | 115.00 | 112.50 | 126,127 |
| 13 May 2024 | 115.00 | 0.00 | 0.00% | 115.00 | 115.00 | 115.00 | 1,240,889 |
| 10 May 2024 | 115.00 | 4.00 | 3.60% | 111.00 | 117.00 | 111.00 | 269,469 |
| 09 May 2024 | 111.00 | 0.00 | 0.00% | 111.00 | 111.00 | 111.00 | 54,104 |
| 08 May 2024 | 111.00 | 0.00 | 0.00% | 111.00 | 111.00 | 111.00 | 28,971 |
| 07 May 2024 | 111.00 | 0.00 | 0.00% | 111.00 | 111.00 | 111.00 | 173,880 |
| 03 May 2024 | 111.00 | 0.00 | 0.00% | 111.00 | 111.00 | 111.00 | 21,082 |
| 02 May 2024 | 111.00 | 0.00 | 0.00% | 111.00 | 114.00 | 111.00 | 141,304 |
| 01 May 2024 | 111.00 | 2.00 | 1.83% | 109.00 | 111.00 | 109.00 | 83,670 |
| 30 Abr 2024 | 109.00 | 2.00 | 1.87% | 107.00 | 109.00 | 107.00 | 84,347 |
| 29 Abr 2024 | 107.00 | 0.50 | 0.47% | 106.50 | 107.00 | 106.50 | 132,444 |
| 26 Abr 2024 | 106.50 | 1.00 | 0.95% | 105.50 | 106.50 | 105.50 | 58,483 |
| 25 Abr 2024 | 105.50 | -1.00 | -0.94% | 106.50 | 106.50 | 105.50 | 30,797 |
| 24 Abr 2024 | 106.50 | 0.50 | 0.47% | 106.00 | 106.50 | 106.00 | 103,439 |
| 23 Abr 2024 | 106.00 | 0.50 | 0.47% | 105.50 | 106.00 | 105.50 | 35,723 |
| 22 Abr 2024 | 105.50 | 0.00 | 0.00% | 105.50 | 105.50 | 105.50 | 260,025 |
| 19 Abr 2024 | 105.50 | 0.00 | 0.00% | 105.50 | 105.75 | 105.50 | 72,746 |
| 18 Abr 2024 | 105.50 | 0.00 | 0.00% | 105.50 | 105.75 | 105.50 | 12,111 |
| 17 Abr 2024 | 105.50 | 1.00 | 0.96% | 104.50 | 105.50 | 104.50 | 371,430 |
| 16 Abr 2024 | 104.50 | -2.00 | -1.88% | 106.50 | 106.50 | 104.50 | 149,263 |
| 15 Abr 2024 | 106.50 | 0.00 | 0.00% | 106.50 | 106.50 | 106.50 | 127,296 |
| 12 Abr 2024 | 106.50 | 0.00 | 0.00% | 106.50 | 106.50 | 106.50 | 23,000 |
| 11 Abr 2024 | 106.50 | 0.00 | 0.00% | 106.50 | 106.50 | 106.50 | 121,707 |
| 10 Abr 2024 | 106.50 | 0.00 | 0.00% | 106.50 | 106.50 | 106.50 | 35,467 |
| 09 Abr 2024 | 106.50 | 0.00 | 0.00% | 106.50 | 107.00 | 106.50 | 418,005 |
| 08 Abr 2024 | 106.50 | 1.00 | 0.95% | 105.50 | 106.50 | 105.50 | 90,413 |
| 05 Abr 2024 | 105.50 | 0.50 | 0.48% | 105.50 | 105.50 | 105.00 | 83,251 |
| 04 Abr 2024 | 105.00 | 0.50 | 0.48% | 104.50 | 105.00 | 104.50 | 122,104 |
| 03 Abr 2024 | 104.50 | 1.00 | 0.97% | 103.50 | 104.50 | 103.50 | 345,551 |
| 02 Abr 2024 | 103.50 | -0.50 | -0.48% | 104.00 | 104.00 | 103.50 | 76,267 |
| 28 Mar 2024 | 104.00 | 0.50 | 0.48% | 103.50 | 104.00 | 103.50 | 197,021 |
| 27 Mar 2024 | 103.50 | 0.00 | 0.00% | 103.50 | 103.50 | 103.50 | 129,694 |
| 26 Mar 2024 | 103.50 | 0.00 | 0.00% | 103.50 | 103.50 | 103.50 | 44,900 |
| 25 Mar 2024 | 103.50 | 0.00 | 0.00% | 103.50 | 103.50 | 103.50 | 176,218 |
| 22 Mar 2024 | 103.50 | 0.00 | 0.00% | 103.50 | 103.50 | 103.50 | 221,152 |
| 21 Mar 2024 | 103.50 | -0.50 | -0.48% | 104.00 | 104.00 | 103.50 | 97,026 |
| 20 Mar 2024 | 104.00 | -0.50 | -0.48% | 104.00 | 104.00 | 104.00 | 82,751 |
| 19 Mar 2024 | 104.50 | -0.50 | -0.48% | 105.50 | 105.50 | 104.50 | 117,395 |
| 18 Mar 2024 | 105.00 | 0.00 | 0.00% | 105.50 | 105.50 | 105.00 | 50,700 |
| 15 Mar 2024 | 105.00 | 0.00 | 0.00% | 105.50 | 105.50 | 105.00 | 59,690 |
| 14 Mar 2024 | 105.00 | 0.00 | 0.00% | 105.50 | 105.50 | 105.00 | 52,306 |
| 13 Mar 2024 | 105.00 | 0.00 | 0.00% | 105.50 | 105.50 | 105.00 | 21,268 |
| 12 Mar 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.50 | 105.00 | 125,079 |
| 11 Mar 2024 | 105.00 | -1.00 | -0.94% | 106.00 | 106.00 | 105.00 | 45,119 |
| 08 Mar 2024 | 106.00 | -0.50 | -0.47% | 106.00 | 106.00 | 106.00 | 40,729 |
| 07 Mar 2024 | 106.50 | -0.50 | -0.47% | 107.00 | 107.00 | 106.50 | 80,840 |
| 06 Mar 2024 | 107.00 | -1.50 | -1.38% | 108.50 | 108.50 | 106.50 | 102,982 |
| 05 Mar 2024 | 108.50 | -0.50 | -0.46% | 109.00 | 109.00 | 108.50 | 34,881 |
| 04 Mar 2024 | 109.00 | 0.00 | 0.00% | 109.00 | 109.00 | 109.00 | 229,224 |
| 01 Mar 2024 | 109.00 | 0.50 | 0.46% | 108.50 | 109.50 | 108.50 | 202,214 |
| 29 Feb 2024 | 108.50 | 0.50 | 0.46% | 108.00 | 108.50 | 108.00 | 68,016 |
| 28 Feb 2024 | 108.00 | 1.00 | 0.93% | 107.00 | 108.50 | 107.00 | 196,248 |
| 27 Feb 2024 | 107.00 | 0.00 | 0.00% | 107.00 | 107.00 | 107.00 | 198,779 |
| 26 Feb 2024 | 107.00 | -1.50 | -1.38% | 108.50 | 108.50 | 107.00 | 196,791 |
| 23 Feb 2024 | 108.50 | -0.50 | -0.46% | 109.00 | 109.00 | 108.50 | 138,177 |
| 22 Feb 2024 | 109.00 | 0.00 | 0.00% | 109.00 | 109.00 | 109.00 | 70,490 |
| 21 Feb 2024 | 109.00 | 1.50 | 1.40% | 107.50 | 110.25 | 107.50 | 212,708 |
| 20 Feb 2024 | 107.50 | -1.00 | -0.92% | 108.50 | 108.50 | 107.25 | 138,977 |
| 19 Feb 2024 | 108.50 | -2.00 | -1.81% | 110.50 | 110.50 | 108.50 | 112,998 |
| 16 Feb 2024 | 110.50 | -2.00 | -1.78% | 112.50 | 113.00 | 110.50 | 295,883 |
| 15 Feb 2024 | 112.50 | 1.50 | 1.35% | 111.00 | 114.50 | 111.00 | 515,664 |
