Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
OM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 3.61 | 0.09 | 2.56% | 3.52 | 3.62 | 3.47 | 749,333 |
| 16 May 2024 | 3.52 | -0.04 | -1.12% | 3.52 | 3.62 | 3.4813 | 689,842 |
| 15 May 2024 | 3.56 | 0.06 | 1.71% | 3.59 | 3.68 | 3.42 | 667,587 |
| 14 May 2024 | 3.50 | 0.40 | 12.90% | 3.18 | 3.60 | 3.15 | 1,274,007 |
| 13 May 2024 | 3.10 | 0.03 | 0.98% | 3.10 | 3.6195 | 3.05 | 1,160,834 |
| 10 May 2024 | 3.07 | -0.20 | -6.12% | 3.27 | 3.27 | 2.93 | 1,434,773 |
| 09 May 2024 | 3.27 | -0.86 | -20.82% | 3.77 | 3.8177 | 3.135 | 2,762,668 |
| 08 May 2024 | 4.13 | 0.32 | 8.40% | 3.69 | 4.185 | 3.69 | 2,106,740 |
| 07 May 2024 | 3.81 | 0.02 | 0.53% | 3.80 | 3.97 | 3.57 | 2,243,586 |
| 06 May 2024 | 3.79 | 0.65 | 20.70% | 3.44 | 5.22 | 3.4226 | 16,238,767 |
| 03 May 2024 | 3.14 | 0.14 | 4.67% | 3.06 | 3.24 | 3.03 | 846,559 |
| 02 May 2024 | 3.00 | 0.15 | 5.26% | 2.92 | 3.02 | 2.85 | 1,016,701 |
| 01 May 2024 | 2.85 | 0.32 | 12.65% | 2.54 | 2.93 | 2.51 | 963,835 |
| 30 Abr 2024 | 2.53 | -0.10 | -3.80% | 2.60 | 2.64 | 2.51 | 544,254 |
| 29 Abr 2024 | 2.63 | 0.23 | 9.58% | 2.43 | 2.73 | 2.43 | 794,872 |
| 26 Abr 2024 | 2.40 | 0.02 | 0.84% | 2.38 | 2.45 | 2.335 | 402,980 |
| 25 Abr 2024 | 2.38 | -0.17 | -6.67% | 2.47 | 2.472 | 2.295 | 806,581 |
| 24 Abr 2024 | 2.55 | 0.09 | 3.66% | 2.42 | 2.61 | 2.41 | 769,561 |
| 23 Abr 2024 | 2.46 | 0.12 | 5.13% | 2.31 | 2.53 | 2.28 | 644,716 |
| 22 Abr 2024 | 2.34 | 0.02 | 0.86% | 2.31 | 2.37 | 2.28 | 527,770 |
| 19 Abr 2024 | 2.32 | 0.07 | 3.11% | 2.25 | 2.365 | 2.20 | 825,279 |
| 18 Abr 2024 | 2.25 | 0.09 | 4.17% | 2.18 | 2.305 | 2.14 | 846,428 |
| 17 Abr 2024 | 2.16 | 0.08 | 3.85% | 2.158 | 2.305 | 2.085 | 748,066 |
| 16 Abr 2024 | 2.08 | 0.04 | 1.96% | 2.01 | 2.13 | 1.98 | 608,264 |
| 15 Abr 2024 | 2.04 | -0.01 | -0.49% | 2.05 | 2.11 | 1.92 | 1,088,038 |
| 12 Abr 2024 | 2.05 | -0.23 | -9.89% | 2.23 | 2.269 | 2.01 | 1,103,555 |
| 11 Abr 2024 | 2.275 | -0.04 | -1.73% | 2.42 | 2.43 | 2.27 | 1,407,775 |
| 10 Abr 2024 | 2.315 | -0.20 | -7.77% | 2.41 | 2.45 | 2.25 | 1,642,435 |
| 09 Abr 2024 | 2.51 | -0.02 | -0.79% | 2.54 | 2.71 | 2.38 | 1,132,381 |
| 08 Abr 2024 | 2.53 | 0.48 | 23.41% | 2.19 | 2.6199 | 2.14 | 2,455,738 |
| 05 Abr 2024 | 2.05 | 0.11 | 5.67% | 2.13 | 2.3092 | 2.01 | 1,105,711 |
| 04 Abr 2024 | 1.94 | -0.09 | -4.43% | 2.08 | 2.10 | 1.94 | 1,930,786 |
| 03 Abr 2024 | 2.03 | 0.02 | 1.00% | 2.00 | 2.11 | 1.95 | 542,765 |
| 02 Abr 2024 | 2.01 | -0.07 | -3.37% | 2.12 | 2.12 | 1.95 | 596,710 |
| 01 Abr 2024 | 2.08 | -0.14 | -6.31% | 2.26 | 2.26 | 2.08 | 371,783 |
| 28 Mar 2024 | 2.22 | 0.03 | 1.37% | 2.20 | 2.3597 | 2.19 | 485,160 |
| 27 Mar 2024 | 2.19 | -0.01 | -0.45% | 2.20 | 2.3065 | 2.19 | 373,869 |
| 26 Mar 2024 | 2.20 | 0.15 | 7.06% | 2.07 | 2.265 | 2.07 | 878,079 |
| 25 Mar 2024 | 2.055 | 0.07 | 3.27% | 2.04 | 2.12 | 1.99 | 797,538 |
| 22 Mar 2024 | 1.99 | -0.10 | -4.78% | 2.13 | 2.14 | 1.98 | 965,957 |
| 21 Mar 2024 | 2.09 | -0.13 | -5.86% | 2.22 | 2.33 | 2.07 | 650,399 |
| 20 Mar 2024 | 2.22 | -0.03 | -1.33% | 2.24 | 2.27 | 2.0918 | 668,407 |
| 19 Mar 2024 | 2.25 | 0.25 | 12.50% | 2.13 | 2.38 | 2.07 | 1,575,821 |
| 18 Mar 2024 | 2.00 | -0.18 | -8.26% | 2.17 | 2.18 | 1.975 | 1,156,577 |
| 15 Mar 2024 | 2.18 | 0.01 | 0.46% | 2.12 | 2.20 | 2.06 | 1,476,020 |
| 14 Mar 2024 | 2.17 | -0.27 | -11.07% | 2.45 | 2.45 | 2.15 | 858,423 |
| 13 Mar 2024 | 2.44 | 0.01 | 0.41% | 2.43 | 2.515 | 2.31 | 1,094,683 |
| 12 Mar 2024 | 2.43 | -0.23 | -8.65% | 2.70 | 2.70 | 2.38 | 889,531 |
| 11 Mar 2024 | 2.66 | -0.29 | -9.83% | 2.91 | 2.98 | 2.64 | 1,517,955 |
| 08 Mar 2024 | 2.95 | 0.05 | 1.72% | 2.99 | 3.247 | 2.95 | 1,467,839 |
| 07 Mar 2024 | 2.90 | 0.10 | 3.57% | 2.86 | 3.28 | 2.835 | 7,036,793 |
| 06 Mar 2024 | 2.80 | -0.13 | -4.44% | 2.96 | 3.04 | 2.77 | 631,710 |
| 05 Mar 2024 | 2.93 | -0.10 | -3.30% | 3.11 | 3.35 | 2.92 | 737,007 |
| 04 Mar 2024 | 3.03 | -0.06 | -1.94% | 3.06 | 3.16 | 3.00 | 524,488 |
| 01 Mar 2024 | 3.09 | -0.06 | -1.90% | 3.15 | 3.20 | 2.995 | 601,631 |
| 29 Feb 2024 | 3.15 | -0.32 | -9.22% | 3.54 | 3.58 | 3.14 | 1,056,422 |
| 28 Feb 2024 | 3.47 | -0.32 | -8.44% | 3.72 | 3.75 | 3.46 | 438,557 |
| 27 Feb 2024 | 3.79 | 0.13 | 3.55% | 3.73 | 3.84 | 3.64 | 384,183 |
| 26 Feb 2024 | 3.66 | -0.06 | -1.61% | 3.71 | 3.79 | 3.50 | 682,350 |
| 23 Feb 2024 | 3.72 | 0.31 | 9.09% | 3.42 | 3.97 | 3.17 | 1,213,318 |
| 22 Feb 2024 | 3.41 | 0.20 | 6.23% | 3.58 | 4.33 | 3.405 | 1,987,291 |
| 21 Feb 2024 | 3.21 | -0.14 | -4.18% | 3.27 | 3.35 | 3.16 | 426,745 |
| 20 Feb 2024 | 3.35 | -0.06 | -1.76% | 3.36 | 3.41 | 3.285 | 338,431 |
