Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
OMU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 47.20 | -0.50 | -1.05% | 47.90 | 48.00 | 47.20 | 93,689 |
| 09 May 2024 | 47.70 | -0.05 | -0.10% | 47.60 | 47.70 | 47.30 | 98,469 |
| 08 May 2024 | 47.75 | 0.30 | 0.63% | 48.85 | 48.85 | 47.65 | 56,008 |
| 07 May 2024 | 47.45 | -0.05 | -0.11% | 46.95 | 48.45 | 46.95 | 216,606 |
| 03 May 2024 | 47.50 | 0.05 | 0.11% | 48.50 | 48.50 | 47.05 | 171,427 |
| 02 May 2024 | 47.45 | 0.60 | 1.28% | 47.35 | 48.45 | 47.30 | 180,403 |
| 01 May 2024 | 46.85 | 0.45 | 0.97% | 46.20 | 47.10 | 45.85 | 164,680 |
| 30 Abr 2024 | 46.40 | 0.55 | 1.20% | 47.15 | 47.25 | 45.85 | 1,213,044 |
| 29 Abr 2024 | 45.85 | 0.70 | 1.55% | 44.40 | 46.00 | 44.40 | 341,722 |
| 26 Abr 2024 | 45.15 | 2.35 | 5.49% | 44.10 | 45.30 | 42.50 | 166,988 |
| 25 Abr 2024 | 42.80 | 0.20 | 0.47% | 42.65 | 43.00 | 42.45 | 177,703 |
| 24 Abr 2024 | 42.60 | -0.65 | -1.50% | 43.15 | 45.85 | 42.10 | 692,881 |
| 23 Abr 2024 | 43.25 | 0.05 | 0.12% | 43.10 | 43.25 | 42.65 | 202,269 |
| 22 Abr 2024 | 43.20 | 0.25 | 0.58% | 43.15 | 44.40 | 43.10 | 378,434 |
| 19 Abr 2024 | 42.95 | 0.30 | 0.70% | 42.75 | 43.10 | 41.55 | 587,414 |
| 18 Abr 2024 | 42.65 | -2.40 | -5.33% | 44.05 | 44.05 | 42.10 | 1,287,795 |
| 17 Abr 2024 | 45.05 | 0.05 | 0.11% | 46.25 | 46.25 | 44.80 | 256,396 |
| 16 Abr 2024 | 45.00 | -1.00 | -2.17% | 44.40 | 45.45 | 44.40 | 516,267 |
| 15 Abr 2024 | 46.00 | 0.20 | 0.44% | 46.60 | 46.60 | 45.00 | 654,988 |
| 12 Abr 2024 | 45.80 | -1.45 | -3.07% | 47.20 | 47.20 | 45.40 | 708,394 |
| 11 Abr 2024 | 47.25 | -0.25 | -0.53% | 47.00 | 47.25 | 46.20 | 379,704 |
| 10 Abr 2024 | 47.50 | -1.40 | -2.86% | 48.60 | 48.60 | 47.15 | 412,923 |
| 09 Abr 2024 | 48.90 | 1.10 | 2.30% | 48.95 | 49.00 | 48.45 | 129,190 |
| 08 Abr 2024 | 47.80 | 0.45 | 0.95% | 47.45 | 47.80 | 47.25 | 130,830 |
| 05 Abr 2024 | 47.35 | -1.35 | -2.77% | 48.00 | 48.00 | 46.95 | 430,639 |
| 04 Abr 2024 | 48.70 | 0.00 | 0.00% | 48.55 | 48.75 | 48.25 | 157,991 |
| 03 Abr 2024 | 48.70 | -0.75 | -1.52% | 48.10 | 48.70 | 47.75 | 214,516 |
| 02 Abr 2024 | 49.45 | -0.10 | -0.20% | 49.50 | 49.75 | 48.70 | 144,704 |
| 28 Mar 2024 | 49.55 | -0.45 | -0.90% | 49.80 | 49.90 | 49.15 | 287,004 |
| 27 Mar 2024 | 50.00 | 3.25 | 6.95% | 49.00 | 50.10 | 48.80 | 1,208,167 |
| 26 Mar 2024 | 46.75 | -1.30 | -2.71% | 48.05 | 48.05 | 46.75 | 523,815 |
| 25 Mar 2024 | 48.05 | -0.95 | -1.94% | 47.15 | 48.40 | 47.15 | 210,533 |
| 22 Mar 2024 | 49.00 | -0.30 | -0.61% | 48.55 | 49.00 | 48.40 | 113,804 |
| 21 Mar 2024 | 49.30 | 1.20 | 2.49% | 49.30 | 49.30 | 49.30 | 32,292 |
| 20 Mar 2024 | 48.10 | -0.50 | -1.03% | 48.15 | 49.25 | 48.10 | 247,288 |
| 19 Mar 2024 | 48.60 | -0.30 | -0.61% | 49.05 | 49.25 | 48.30 | 129,765 |
| 18 Mar 2024 | 48.90 | -0.75 | -1.51% | 50.80 | 50.80 | 48.90 | 207,894 |
| 15 Mar 2024 | 49.65 | -1.25 | -2.46% | 50.60 | 50.70 | 49.20 | 205,870 |
| 14 Mar 2024 | 50.90 | 0.20 | 0.39% | 51.10 | 51.50 | 50.90 | 316,680 |
| 13 Mar 2024 | 50.70 | -0.20 | -0.39% | 50.70 | 50.80 | 50.50 | 143,447 |
| 12 Mar 2024 | 50.90 | 1.90 | 3.88% | 51.00 | 51.90 | 50.70 | 475,243 |
| 11 Mar 2024 | 49.00 | -1.20 | -2.39% | 50.20 | 50.30 | 49.00 | 145,017 |
| 08 Mar 2024 | 50.20 | 0.20 | 0.40% | 50.20 | 50.20 | 49.85 | 122,535 |
| 07 Mar 2024 | 50.00 | -1.10 | -2.15% | 49.60 | 50.40 | 48.95 | 360,672 |
| 06 Mar 2024 | 51.10 | 1.80 | 3.65% | 49.65 | 51.10 | 49.60 | 1,239,635 |
| 05 Mar 2024 | 49.30 | -0.70 | -1.40% | 49.70 | 50.00 | 49.10 | 221,111 |
| 04 Mar 2024 | 50.00 | -0.80 | -1.57% | 50.20 | 50.40 | 49.50 | 335,568 |
| 01 Mar 2024 | 50.80 | 1.40 | 2.83% | 49.15 | 50.80 | 48.80 | 70,082 |
| 29 Feb 2024 | 49.40 | 1.45 | 3.02% | 47.65 | 49.40 | 47.65 | 76,381 |
| 28 Feb 2024 | 47.95 | -1.05 | -2.14% | 48.40 | 48.85 | 47.95 | 22,316 |
| 27 Feb 2024 | 49.00 | 0.20 | 0.41% | 48.95 | 49.30 | 48.90 | 20,187 |
| 26 Feb 2024 | 48.80 | 0.10 | 0.21% | 47.95 | 49.45 | 47.95 | 73,754 |
| 23 Feb 2024 | 48.70 | -0.35 | -0.71% | 49.00 | 49.00 | 48.40 | 200,305 |
| 22 Feb 2024 | 49.05 | -0.20 | -0.41% | 49.80 | 49.90 | 49.05 | 165,080 |
| 21 Feb 2024 | 49.25 | 0.25 | 0.51% | 52.40 | 52.40 | 49.05 | 186,062 |
| 20 Feb 2024 | 49.00 | -0.50 | -1.01% | 49.30 | 49.50 | 48.60 | 291,338 |
| 19 Feb 2024 | 49.50 | -0.70 | -1.39% | 49.25 | 49.65 | 49.05 | 102,339 |
| 16 Feb 2024 | 50.20 | 0.90 | 1.83% | 49.90 | 50.30 | 49.45 | 101,114 |
| 15 Feb 2024 | 49.30 | -0.30 | -0.60% | 49.45 | 49.45 | 48.75 | 129,303 |
| 14 Feb 2024 | 49.60 | -0.15 | -0.30% | 49.60 | 49.95 | 49.40 | 43,354 |
| 13 Feb 2024 | 49.75 | -0.55 | -1.09% | 50.50 | 50.60 | 49.55 | 62,702 |
| 12 Feb 2024 | 50.30 | 0.20 | 0.40% | 51.30 | 51.30 | 49.20 | 96,392 |
