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.
OGI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 1.88 | -0.04 | -1.83% | 1.95 | 2.00 | 1.86 | 1,006,057 |
| 01 May 2024 | 1.915 | -0.21 | -9.67% | 2.09 | 2.10 | 1.89 | 2,987,671 |
| 30 Abr 2024 | 2.12 | 0.25 | 13.37% | 1.84 | 2.17 | 1.81 | 8,225,503 |
| 29 Abr 2024 | 1.87 | 0.01 | 0.27% | 1.89 | 1.925 | 1.84 | 806,943 |
| 26 Abr 2024 | 1.865 | 0.00 | 0.27% | 1.88 | 1.94 | 1.84 | 752,400 |
| 25 Abr 2024 | 1.86 | -0.07 | -3.63% | 1.88 | 1.91 | 1.84 | 842,425 |
| 24 Abr 2024 | 1.93 | -0.02 | -1.03% | 1.95 | 1.98 | 1.905 | 775,839 |
| 23 Abr 2024 | 1.95 | 0.05 | 2.63% | 1.90 | 1.98 | 1.855 | 1,107,353 |
| 22 Abr 2024 | 1.90 | 0.01 | 0.53% | 1.95 | 1.96 | 1.84 | 1,036,132 |
| 19 Abr 2024 | 1.89 | 0.02 | 1.07% | 1.88 | 1.9699 | 1.85 | 1,419,494 |
| 18 Abr 2024 | 1.87 | 0.04 | 2.19% | 1.84 | 1.95 | 1.80 | 1,236,568 |
| 17 Abr 2024 | 1.83 | -0.06 | -3.17% | 1.91 | 1.91 | 1.78 | 1,430,505 |
| 16 Abr 2024 | 1.89 | 0.01 | 0.53% | 1.87 | 1.917 | 1.838 | 903,807 |
| 15 Abr 2024 | 1.88 | -0.06 | -3.09% | 2.00 | 2.02 | 1.87 | 2,158,863 |
| 12 Abr 2024 | 1.94 | -0.11 | -5.37% | 2.02 | 2.065 | 1.92 | 2,054,992 |
| 11 Abr 2024 | 2.05 | -0.02 | -0.97% | 2.09 | 2.10 | 2.00 | 991,521 |
| 10 Abr 2024 | 2.07 | -0.02 | -0.96% | 2.06 | 2.155 | 2.03 | 958,872 |
| 09 Abr 2024 | 2.09 | -0.09 | -4.13% | 2.13 | 2.1783 | 2.05 | 1,353,424 |
| 08 Abr 2024 | 2.18 | 0.06 | 2.83% | 2.18 | 2.28 | 2.105 | 1,834,803 |
| 05 Abr 2024 | 2.12 | 0.02 | 0.95% | 2.10 | 2.145 | 2.02 | 1,728,267 |
| 04 Abr 2024 | 2.10 | -0.19 | -8.30% | 2.37 | 2.37 | 2.075 | 4,374,967 |
| 03 Abr 2024 | 2.29 | 0.25 | 12.25% | 2.03 | 2.30 | 2.00 | 5,152,865 |
| 02 Abr 2024 | 2.04 | -0.02 | -0.97% | 2.04 | 2.11 | 2.025 | 2,803,704 |
| 01 Abr 2024 | 2.06 | -0.09 | -4.19% | 2.18 | 2.18 | 2.04 | 2,346,066 |
| 28 Mar 2024 | 2.15 | -0.15 | -6.32% | 2.30 | 2.31 | 2.14 | 3,350,248 |
| 27 Mar 2024 | 2.295 | -0.39 | -14.37% | 2.38 | 2.39 | 2.03 | 8,620,223 |
| 26 Mar 2024 | 2.68 | 0.16 | 6.35% | 2.49 | 2.91 | 2.49 | 2,215,095 |
| 25 Mar 2024 | 2.52 | -0.20 | -7.35% | 2.72 | 2.74 | 2.44 | 1,336,423 |
| 22 Mar 2024 | 2.72 | 0.21 | 8.37% | 2.51 | 2.79 | 2.485 | 2,911,345 |
| 21 Mar 2024 | 2.51 | 0.09 | 3.72% | 2.47 | 2.555 | 2.38 | 1,292,716 |
| 20 Mar 2024 | 2.42 | 0.20 | 9.01% | 2.22 | 2.45 | 2.21 | 1,294,854 |
| 19 Mar 2024 | 2.22 | -0.01 | -0.45% | 2.19 | 2.33 | 2.11 | 895,451 |
| 18 Mar 2024 | 2.23 | 0.16 | 7.73% | 2.10 | 2.27 | 2.06 | 1,816,968 |
| 15 Mar 2024 | 2.07 | 0.21 | 11.29% | 1.89 | 2.07 | 1.89 | 1,101,084 |
| 14 Mar 2024 | 1.86 | -0.06 | -3.13% | 1.92 | 1.92 | 1.85 | 442,532 |
| 13 Mar 2024 | 1.92 | -0.01 | -0.52% | 1.91 | 1.9599 | 1.89 | 429,845 |
| 12 Mar 2024 | 1.93 | -0.02 | -1.03% | 1.95 | 1.96 | 1.90 | 373,172 |
| 11 Mar 2024 | 1.95 | -0.07 | -3.47% | 2.03 | 2.05 | 1.94 | 519,844 |
| 08 Mar 2024 | 2.02 | 0.03 | 1.51% | 2.00 | 2.0999 | 1.96 | 717,638 |
| 07 Mar 2024 | 1.99 | 0.06 | 3.11% | 1.93 | 2.00 | 1.92 | 457,284 |
| 06 Mar 2024 | 1.93 | -0.02 | -1.03% | 1.94 | 1.98 | 1.89 | 683,216 |
| 05 Mar 2024 | 1.95 | -0.07 | -3.47% | 2.01 | 2.01 | 1.89 | 1,188,411 |
| 04 Mar 2024 | 2.02 | -0.14 | -6.48% | 2.14 | 2.14 | 2.00 | 827,339 |
| 01 Mar 2024 | 2.16 | 0.09 | 4.35% | 2.07 | 2.2189 | 2.04 | 943,234 |
| 29 Feb 2024 | 2.07 | 0.02 | 0.98% | 2.08 | 2.15 | 2.045 | 733,153 |
| 28 Feb 2024 | 2.05 | -0.11 | -5.09% | 2.14 | 2.14 | 2.02 | 695,410 |
| 27 Feb 2024 | 2.16 | 0.12 | 5.88% | 2.02 | 2.19 | 2.0197 | 919,557 |
| 26 Feb 2024 | 2.04 | 0.02 | 0.99% | 2.00 | 2.10 | 1.98 | 671,389 |
| 23 Feb 2024 | 2.02 | 0.04 | 2.02% | 1.99 | 2.0599 | 1.93 | 506,488 |
| 22 Feb 2024 | 1.98 | -0.03 | -1.49% | 2.02 | 2.05 | 1.97 | 477,771 |
| 21 Feb 2024 | 2.01 | -0.06 | -2.90% | 2.04 | 2.04 | 1.91 | 778,896 |
| 20 Feb 2024 | 2.07 | -0.11 | -5.05% | 2.14 | 2.16 | 2.03 | 811,727 |
| 16 Feb 2024 | 2.18 | 0.17 | 8.46% | 2.01 | 2.18 | 1.965 | 1,509,548 |
| 15 Feb 2024 | 2.01 | 0.15 | 8.06% | 1.88 | 2.045 | 1.85 | 836,740 |
| 14 Feb 2024 | 1.86 | 0.01 | 0.54% | 1.91 | 1.9392 | 1.775 | 811,355 |
| 13 Feb 2024 | 1.85 | -0.29 | -13.55% | 1.9591 | 2.00 | 1.80 | 1,930,265 |
| 12 Feb 2024 | 2.14 | -0.14 | -6.14% | 2.24 | 2.28 | 2.05 | 1,808,704 |
| 09 Feb 2024 | 2.28 | 0.11 | 5.07% | 2.18 | 2.32 | 2.16 | 1,365,541 |
| 08 Feb 2024 | 2.17 | 0.14 | 6.90% | 2.05 | 2.22 | 2.02 | 1,139,869 |
| 07 Feb 2024 | 2.03 | -0.10 | -4.69% | 2.12 | 2.13 | 1.97 | 867,373 |
| 06 Feb 2024 | 2.13 | 0.37 | 21.02% | 1.76 | 2.14 | 1.73 | 2,274,455 |
| 05 Feb 2024 | 1.76 | -0.07 | -3.83% | 1.81 | 1.87 | 1.69 | 790,796 |
