Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OKTA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 98.12 | 0.58 | 0.59% | 97.50 | 98.12 | 96.60 | 761,355 |
| 08 May 2024 | 97.54 | -1.02 | -1.03% | 97.24 | 98.12 | 96.31 | 1,388,924 |
| 07 May 2024 | 98.56 | -0.69 | -0.70% | 98.64 | 99.6542 | 97.95 | 1,081,365 |
| 06 May 2024 | 99.25 | 2.70 | 2.80% | 97.83 | 99.47 | 96.93 | 1,608,237 |
| 03 May 2024 | 96.55 | 1.07 | 1.12% | 96.90 | 96.66 | 95.001 | 983,150 |
| 02 May 2024 | 95.48 | 2.14 | 2.29% | 94.35 | 95.60 | 92.3701 | 1,245,150 |
| 01 May 2024 | 93.34 | 0.36 | 0.39% | 94.16 | 95.41 | 92.0256 | 951,027 |
| 30 Abr 2024 | 92.98 | -0.18 | -0.19% | 92.10 | 93.98 | 92.10 | 1,290,025 |
| 29 Abr 2024 | 93.16 | 0.87 | 0.94% | 93.31 | 94.40 | 92.56 | 975,858 |
| 26 Abr 2024 | 92.29 | -0.64 | -0.69% | 93.67 | 94.30 | 92.09 | 793,377 |
| 25 Abr 2024 | 92.93 | -0.83 | -0.89% | 91.54 | 93.395 | 90.67 | 854,364 |
| 24 Abr 2024 | 93.76 | -0.61 | -0.65% | 95.20 | 96.25 | 93.20 | 1,302,379 |
| 23 Abr 2024 | 94.37 | 1.13 | 1.21% | 93.62 | 95.49 | 93.33 | 805,243 |
| 22 Abr 2024 | 93.24 | 1.21 | 1.31% | 92.31 | 93.92 | 91.69 | 1,025,444 |
| 19 Abr 2024 | 92.03 | -1.68 | -1.79% | 93.27 | 94.255 | 91.2601 | 1,104,085 |
| 18 Abr 2024 | 93.71 | -0.09 | -0.10% | 93.95 | 95.84 | 93.10 | 800,685 |
| 17 Abr 2024 | 93.80 | -1.21 | -1.27% | 95.30 | 95.92 | 93.76 | 990,182 |
| 16 Abr 2024 | 95.01 | 0.78 | 0.83% | 94.29 | 95.50 | 93.34 | 1,097,970 |
| 15 Abr 2024 | 94.23 | -4.03 | -4.10% | 98.00 | 98.00 | 94.19 | 1,725,514 |
| 12 Abr 2024 | 98.26 | -2.54 | -2.52% | 100.76 | 100.76 | 97.777 | 1,552,197 |
| 11 Abr 2024 | 100.80 | 1.35 | 1.36% | 100.00 | 101.25 | 99.35 | 965,095 |
| 10 Abr 2024 | 99.45 | -1.78 | -1.76% | 98.62 | 100.47 | 98.62 | 951,383 |
| 09 Abr 2024 | 101.23 | 0.22 | 0.22% | 101.00 | 101.94 | 100.445 | 673,912 |
| 08 Abr 2024 | 101.01 | -0.49 | -0.48% | 101.20 | 101.69 | 100.15 | 634,910 |
| 05 Abr 2024 | 101.50 | 2.08 | 2.09% | 99.85 | 101.76 | 99.00 | 1,255,272 |
| 04 Abr 2024 | 99.42 | -2.74 | -2.68% | 102.21 | 102.65 | 99.36 | 1,992,573 |
| 03 Abr 2024 | 102.16 | -0.48 | -0.47% | 102.78 | 102.86 | 101.25 | 1,028,041 |
| 02 Abr 2024 | 102.64 | -0.85 | -0.82% | 102.49 | 102.77 | 100.79 | 1,313,064 |
| 01 Abr 2024 | 103.49 | -1.13 | -1.08% | 104.66 | 105.01 | 102.92 | 1,126,214 |
| 28 Mar 2024 | 104.62 | -0.30 | -0.29% | 104.80 | 105.95 | 104.25 | 999,875 |
| 27 Mar 2024 | 104.92 | 0.49 | 0.47% | 105.44 | 105.69 | 103.14 | 1,412,870 |
| 26 Mar 2024 | 104.43 | -1.22 | -1.15% | 106.33 | 108.5479 | 104.12 | 1,504,923 |
| 25 Mar 2024 | 105.65 | -0.48 | -0.45% | 105.62 | 105.98 | 104.60 | 884,898 |
| 22 Mar 2024 | 106.13 | 1.37 | 1.31% | 104.61 | 106.51 | 103.65 | 1,444,922 |
| 21 Mar 2024 | 104.76 | -0.74 | -0.70% | 107.07 | 107.3005 | 104.74 | 1,069,268 |
| 20 Mar 2024 | 105.50 | 0.14 | 0.13% | 105.83 | 106.28 | 104.73 | 1,315,602 |
| 19 Mar 2024 | 105.36 | -0.52 | -0.49% | 104.14 | 105.77 | 103.61 | 1,121,502 |
| 18 Mar 2024 | 105.88 | -0.22 | -0.21% | 106.27 | 106.89 | 104.78 | 1,632,439 |
| 15 Mar 2024 | 106.10 | -1.60 | -1.49% | 107.00 | 107.5899 | 105.45 | 2,938,001 |
| 14 Mar 2024 | 107.70 | -1.96 | -1.79% | 109.59 | 109.8026 | 105.86 | 1,552,044 |
| 13 Mar 2024 | 109.66 | 1.94 | 1.80% | 107.10 | 110.13 | 106.75 | 1,393,466 |
| 12 Mar 2024 | 107.72 | -0.59 | -0.54% | 108.44 | 108.9238 | 106.85 | 1,456,581 |
| 11 Mar 2024 | 108.31 | -1.99 | -1.80% | 109.00 | 110.00 | 107.09 | 1,977,713 |
| 08 Mar 2024 | 110.30 | -1.19 | -1.07% | 112.50 | 114.50 | 110.145 | 1,862,357 |
| 07 Mar 2024 | 111.49 | 2.59 | 2.38% | 109.83 | 112.451 | 108.635 | 3,500,424 |
| 06 Mar 2024 | 108.90 | 1.91 | 1.79% | 109.66 | 111.14 | 106.87 | 2,736,922 |
| 05 Mar 2024 | 106.99 | -2.27 | -2.08% | 108.33 | 108.45 | 104.18 | 2,688,681 |
| 04 Mar 2024 | 109.26 | 0.77 | 0.71% | 109.49 | 110.00 | 106.56 | 2,863,516 |
| 01 Mar 2024 | 108.49 | 1.19 | 1.11% | 107.64 | 110.40 | 106.33 | 5,650,224 |
| 29 Feb 2024 | 107.30 | 20.00 | 22.91% | 107.42 | 111.95 | 102.7794 | 21,547,209 |
| 28 Feb 2024 | 87.30 | 0.39 | 0.45% | 86.15 | 88.64 | 85.3914 | 5,662,735 |
| 27 Feb 2024 | 86.91 | 0.59 | 0.68% | 86.69 | 88.15 | 85.565 | 2,121,277 |
| 26 Feb 2024 | 86.32 | 3.08 | 3.70% | 83.52 | 86.94 | 82.535 | 2,196,794 |
| 23 Feb 2024 | 83.24 | 0.94 | 1.14% | 82.98 | 84.47 | 82.43 | 1,465,723 |
| 22 Feb 2024 | 82.30 | 1.12 | 1.38% | 83.11 | 83.32 | 81.90 | 1,673,803 |
| 21 Feb 2024 | 81.18 | -2.48 | -2.96% | 80.75 | 82.54 | 79.35 | 2,654,966 |
| 20 Feb 2024 | 83.66 | -5.20 | -5.85% | 86.95 | 86.9099 | 82.135 | 2,835,700 |
| 16 Feb 2024 | 88.86 | -0.58 | -0.65% | 90.21 | 90.95 | 87.885 | 1,825,087 |
| 15 Feb 2024 | 89.44 | 1.84 | 2.10% | 89.36 | 89.48 | 87.0001 | 2,310,678 |
| 14 Feb 2024 | 87.60 | 4.20 | 5.04% | 84.31 | 88.50 | 83.53 | 2,715,056 |
| 13 Feb 2024 | 83.40 | -2.53 | -2.94% | 82.21 | 85.46 | 80.6061 | 2,124,339 |
| 12 Feb 2024 | 85.93 | -1.92 | -2.19% | 87.70 | 88.51 | 85.64 | 1,189,511 |
