Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OMI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 585,242 |
| 25 Abr 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 32,250 |
| 24 Abr 2024 | 4.00 | -0.25 | -5.88% | 4.25 | 4.25 | 3.80 | 1,184,026 |
| 23 Abr 2024 | 4.25 | -0.30 | -6.59% | 4.55 | 4.65 | 4.10 | 2,158,172 |
| 22 Abr 2024 | 4.55 | -0.10 | -2.15% | 4.65 | 4.65 | 4.55 | 821,930 |
| 19 Abr 2024 | 4.65 | 0.00 | 0.00% | 4.65 | 4.85 | 4.45 | 2,219,658 |
| 18 Abr 2024 | 4.65 | -0.40 | -7.92% | 5.05 | 5.29 | 4.45 | 3,249,570 |
| 17 Abr 2024 | 5.05 | -0.31 | -5.78% | 5.45 | 5.45 | 5.05 | 1,117,260 |
| 16 Abr 2024 | 5.36 | 0.66 | 14.04% | 4.70 | 5.75 | 4.70 | 1,982,596 |
| 15 Abr 2024 | 4.70 | 0.05 | 1.08% | 4.65 | 4.70 | 4.65 | 356,097 |
| 12 Abr 2024 | 4.65 | 0.10 | 2.20% | 4.55 | 4.90 | 4.55 | 2,397,303 |
| 11 Abr 2024 | 4.55 | 0.07 | 1.56% | 4.40 | 4.55 | 4.25 | 759,238 |
| 10 Abr 2024 | 4.48 | 0.13 | 2.99% | 4.35 | 4.48 | 4.25 | 1,473,677 |
| 09 Abr 2024 | 4.35 | 0.05 | 1.16% | 4.40 | 4.40 | 4.30 | 308,367 |
| 08 Abr 2024 | 4.30 | -0.05 | -1.15% | 4.20 | 4.60 | 4.20 | 1,459,019 |
| 05 Abr 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.75 | 4.20 | 3,169,096 |
| 04 Abr 2024 | 4.35 | -0.15 | -3.33% | 4.45 | 4.55 | 4.30 | 2,498,889 |
| 03 Abr 2024 | 4.50 | -0.40 | -8.16% | 4.85 | 4.90 | 4.25 | 3,434,027 |
| 02 Abr 2024 | 4.90 | 0.40 | 8.89% | 4.45 | 5.65 | 4.45 | 11,575,597 |
| 28 Mar 2024 | 4.50 | 1.20 | 36.36% | 3.30 | 4.55 | 3.30 | 11,059,457 |
| 27 Mar 2024 | 3.30 | -0.35 | -9.59% | 3.60 | 3.60 | 3.30 | 4,212,825 |
| 26 Mar 2024 | 3.65 | 0.15 | 4.29% | 3.55 | 4.30 | 3.55 | 19,908,657 |
| 25 Mar 2024 | 3.50 | 1.15 | 48.94% | 2.35 | 3.60 | 2.35 | 17,591,019 |
| 22 Mar 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 107,811 |
| 21 Mar 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 532,013 |
| 20 Mar 2024 | 2.35 | -0.15 | -6.00% | 2.50 | 2.50 | 2.35 | 772,636 |
| 19 Mar 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0.00 |
| 18 Mar 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 5,710 |
| 15 Mar 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 354,919 |
| 14 Mar 2024 | 2.50 | -0.05 | -1.96% | 2.55 | 2.55 | 2.50 | 155,806 |
| 13 Mar 2024 | 2.55 | -0.05 | -1.92% | 2.60 | 2.60 | 2.55 | 179,811 |
| 12 Mar 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 142,993 |
| 11 Mar 2024 | 2.60 | 0.10 | 4.00% | 2.50 | 2.60 | 2.50 | 495,351 |
| 08 Mar 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 109,354 |
| 07 Mar 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 197,097 |
| 06 Mar 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 85,844 |
| 05 Mar 2024 | 2.50 | 0.20 | 8.70% | 2.30 | 2.50 | 2.30 | 753,488 |
| 04 Mar 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 77,114 |
| 01 Mar 2024 | 2.30 | -0.05 | -2.13% | 2.35 | 2.35 | 2.10 | 645,909 |
| 29 Feb 2024 | 2.35 | -0.15 | -6.00% | 2.50 | 2.50 | 2.35 | 428,848 |
| 28 Feb 2024 | 2.50 | -0.05 | -1.96% | 2.55 | 2.55 | 2.50 | 274,214 |
| 27 Feb 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 21,680 |
| 26 Feb 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 219,265 |
| 23 Feb 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 1,256,124 |
| 22 Feb 2024 | 2.55 | -0.20 | -7.27% | 2.75 | 2.75 | 2.55 | 581,608 |
| 21 Feb 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 134,965 |
| 20 Feb 2024 | 2.75 | -0.15 | -5.17% | 2.90 | 2.90 | 2.75 | 1,670,283 |
| 19 Feb 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.85 | 159,442 |
| 16 Feb 2024 | 2.90 | -0.10 | -3.33% | 3.05 | 3.05 | 2.85 | 283,753 |
| 15 Feb 2024 | 3.00 | -0.90 | -23.08% | 3.90 | 3.90 | 3.00 | 3,654,077 |
| 14 Feb 2024 | 3.90 | 0.00 | 0.00% | 3.85 | 3.90 | 3.85 | 408,568 |
| 13 Feb 2024 | 3.90 | -0.05 | -1.27% | 3.95 | 3.95 | 3.90 | 155,422 |
| 12 Feb 2024 | 3.95 | 0.05 | 1.28% | 3.95 | 3.95 | 3.95 | 193,233 |
| 09 Feb 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 406,593 |
| 08 Feb 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 36,506 |
| 07 Feb 2024 | 3.90 | -0.05 | -1.27% | 3.95 | 3.95 | 3.90 | 132,750 |
| 06 Feb 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 4.00 | 3.95 | 232,547 |
| 05 Feb 2024 | 3.95 | -0.20 | -4.82% | 4.15 | 4.15 | 3.95 | 163,262 |
| 02 Feb 2024 | 4.15 | 0.30 | 7.79% | 3.85 | 4.15 | 3.85 | 1,282,529 |
| 01 Feb 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.90 | 3.85 | 635,150 |
| 31 Ene 2024 | 3.85 | -0.10 | -2.53% | 3.85 | 3.85 | 3.85 | 63,682 |
| 30 Ene 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.85 | 284,979 |
| 29 Ene 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.90 | 990,304 |
