Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ORCA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 11.625 | 0.13 | 1.09% | 11.50 | 11.625 | 11.50 | 58,851 |
| 07 May 2024 | 11.50 | -0.50 | -4.17% | 12.25 | 12.25 | 11.25 | 556,279 |
| 03 May 2024 | 12.00 | 1.13 | 10.34% | 10.875 | 12.00 | 10.875 | 1,216,736 |
| 02 May 2024 | 10.875 | 0.00 | 0.00% | 10.875 | 10.875 | 10.875 | 15,964 |
| 01 May 2024 | 10.875 | 0.00 | 0.00% | 10.875 | 10.875 | 10.875 | 624 |
| 30 Abr 2024 | 10.875 | 0.00 | 0.00% | 10.875 | 10.875 | 10.875 | 159,289 |
| 29 Abr 2024 | 10.875 | 0.00 | 0.00% | 10.875 | 10.875 | 10.875 | 124,454 |
| 26 Abr 2024 | 10.875 | 0.00 | 0.00% | 10.875 | 10.875 | 10.875 | 16,306 |
| 25 Abr 2024 | 10.875 | 0.00 | 0.00% | 10.875 | 10.875 | 10.875 | 42,024 |
| 24 Abr 2024 | 10.875 | 0.13 | 1.16% | 10.75 | 11.025 | 10.75 | 387,596 |
| 23 Abr 2024 | 10.75 | 0.75 | 7.50% | 10.00 | 11.25 | 10.00 | 506,988 |
| 22 Abr 2024 | 10.00 | 0.75 | 8.11% | 9.25 | 10.00 | 9.25 | 457,164 |
| 19 Abr 2024 | 9.25 | -0.25 | -2.63% | 9.50 | 9.50 | 9.25 | 196,585 |
| 18 Abr 2024 | 9.50 | -0.43 | -4.28% | 9.925 | 9.925 | 9.25 | 175,360 |
| 17 Abr 2024 | 9.925 | -0.58 | -5.48% | 10.50 | 10.50 | 9.80 | 484,500 |
| 16 Abr 2024 | 10.50 | -0.50 | -4.55% | 11.00 | 11.00 | 10.50 | 195,318 |
| 15 Abr 2024 | 11.00 | -0.25 | -2.22% | 11.25 | 11.25 | 10.75 | 501,466 |
| 12 Abr 2024 | 11.25 | 0.25 | 2.27% | 11.50 | 11.50 | 11.25 | 70,942 |
| 11 Abr 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.50 | 10.75 | 583,019 |
| 10 Abr 2024 | 11.00 | -0.25 | -2.22% | 11.25 | 11.25 | 10.75 | 491,336 |
| 09 Abr 2024 | 11.25 | 0.50 | 4.65% | 10.75 | 11.25 | 10.75 | 169,967 |
| 08 Abr 2024 | 10.75 | -0.38 | -3.37% | 11.125 | 11.375 | 10.75 | 1,884,413 |
| 05 Abr 2024 | 11.125 | -0.88 | -7.29% | 11.75 | 11.75 | 10.75 | 1,325,608 |
| 04 Abr 2024 | 12.00 | -2.80 | -18.92% | 13.75 | 13.75 | 11.25 | 1,862,017 |
| 03 Abr 2024 | 14.80 | -1.20 | -7.50% | 16.25 | 16.50 | 13.25 | 2,073,223 |
| 02 Abr 2024 | 16.00 | 7.25 | 82.86% | 9.25 | 18.50 | 9.25 | 3,696,993 |
| 28 Mar 2024 | 8.75 | 0.00 | 0.00% | 9.00 | 9.00 | 8.75 | 163,992 |
| 27 Mar 2024 | 8.75 | 0.00 | 0.00% | 9.00 | 9.00 | 8.75 | 45,541 |
| 26 Mar 2024 | 8.75 | -0.25 | -2.78% | 9.00 | 9.00 | 8.75 | 5,801 |
| 25 Mar 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 8.75 | 68,140 |
| 22 Mar 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 2,418 |
| 21 Mar 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 149 |
| 20 Mar 2024 | 9.00 | -0.50 | -5.26% | 9.50 | 9.50 | 9.00 | 56,447 |
| 19 Mar 2024 | 9.50 | 0.00 | 0.00% | 9.50 | 9.50 | 9.50 | 10,456 |
| 18 Mar 2024 | 9.50 | 0.00 | 0.00% | 9.50 | 9.50 | 9.50 | 16,310 |
| 15 Mar 2024 | 9.50 | 0.00 | 0.00% | 9.50 | 9.50 | 9.50 | 48,548 |
| 14 Mar 2024 | 9.50 | 1.00 | 11.76% | 8.50 | 10.00 | 8.50 | 383,328 |
| 13 Mar 2024 | 8.50 | 0.25 | 3.03% | 8.25 | 8.50 | 8.25 | 118,179 |
| 12 Mar 2024 | 8.25 | -0.50 | -5.71% | 8.75 | 8.75 | 8.25 | 182,642 |
| 11 Mar 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.75 | 8.50 | 58,266 |
| 08 Mar 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.75 | 8.75 | 115,115 |
| 07 Mar 2024 | 8.75 | -1.00 | -10.26% | 9.75 | 9.75 | 8.75 | 196,553 |
| 06 Mar 2024 | 9.75 | -0.75 | -7.14% | 10.50 | 10.50 | 9.75 | 135,238 |
| 05 Mar 2024 | 10.50 | -0.50 | -4.55% | 11.25 | 11.25 | 10.50 | 175,312 |
| 04 Mar 2024 | 11.00 | -0.60 | -5.17% | 11.60 | 11.60 | 10.50 | 401,791 |
| 01 Mar 2024 | 11.60 | 0.00 | 0.00% | 11.60 | 11.60 | 11.60 | 76,967 |
| 29 Feb 2024 | 11.60 | 0.00 | 0.00% | 11.60 | 11.60 | 11.60 | 114,582 |
| 28 Feb 2024 | 11.60 | 0.10 | 0.87% | 11.50 | 11.60 | 11.50 | 94,891 |
| 27 Feb 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 236,012 |
| 26 Feb 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 33,722 |
| 23 Feb 2024 | 11.50 | 0.25 | 2.22% | 11.25 | 11.50 | 11.25 | 58,461 |
| 22 Feb 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 24,027 |
| 21 Feb 2024 | 11.25 | 0.50 | 4.65% | 10.75 | 11.25 | 10.75 | 131,400 |
| 20 Feb 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.75 | 480 |
| 19 Feb 2024 | 10.75 | -0.50 | -4.44% | 11.25 | 11.25 | 10.75 | 62,898 |
| 16 Feb 2024 | 11.25 | -0.10 | -0.88% | 11.35 | 11.35 | 11.25 | 43,729 |
| 15 Feb 2024 | 11.35 | 0.00 | 0.00% | 11.35 | 11.35 | 11.35 | 0.00 |
| 14 Feb 2024 | 11.35 | -0.15 | -1.30% | 11.50 | 11.50 | 11.25 | 136,225 |
| 13 Feb 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 32,705 |
| 12 Feb 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 96 |
| 09 Feb 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 10.90 | 24,379 |
