Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ONB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 16.89 | 0.16 | 0.96% | 16.85 | 16.91 | 16.645 | 1,268,299 |
| 23 May 2024 | 16.73 | -0.35 | -2.05% | 17.11 | 17.11 | 16.66 | 1,156,254 |
| 22 May 2024 | 17.08 | -0.24 | -1.39% | 17.25 | 17.325 | 17.01 | 1,481,721 |
| 21 May 2024 | 17.32 | -0.04 | -0.23% | 17.32 | 17.505 | 17.26 | 1,135,336 |
| 20 May 2024 | 17.36 | -0.23 | -1.31% | 17.60 | 17.665 | 17.36 | 1,125,161 |
| 17 May 2024 | 17.59 | 0.11 | 0.60% | 17.57 | 17.755 | 17.39 | 1,202,872 |
| 16 May 2024 | 17.485 | -0.10 | -0.54% | 17.51 | 17.61 | 17.445 | 976,745 |
| 15 May 2024 | 17.58 | 0.02 | 0.11% | 17.73 | 17.82 | 17.47 | 1,521,709 |
| 14 May 2024 | 17.56 | 0.22 | 1.27% | 17.56 | 17.60 | 17.37 | 1,157,843 |
| 13 May 2024 | 17.34 | -0.11 | -0.63% | 17.53 | 17.625 | 17.31 | 1,373,150 |
| 10 May 2024 | 17.45 | 0.17 | 0.98% | 17.36 | 17.49 | 17.15 | 1,353,620 |
| 09 May 2024 | 17.28 | -0.11 | -0.63% | 17.39 | 17.49 | 17.17 | 3,064,718 |
| 08 May 2024 | 17.39 | 0.13 | 0.75% | 17.06 | 17.40 | 16.571 | 1,470,326 |
| 07 May 2024 | 17.26 | -0.04 | -0.23% | 17.33 | 17.48 | 17.25 | 1,963,622 |
| 06 May 2024 | 17.30 | 0.11 | 0.64% | 17.36 | 17.42 | 17.21 | 1,330,008 |
| 03 May 2024 | 17.19 | 0.16 | 0.94% | 17.32 | 17.38 | 17.13 | 1,665,333 |
| 02 May 2024 | 17.03 | 0.26 | 1.55% | 16.89 | 17.09 | 16.84 | 1,932,547 |
| 01 May 2024 | 16.77 | 0.23 | 1.39% | 16.66 | 17.08 | 16.555 | 2,600,219 |
| 30 Abr 2024 | 16.54 | -0.16 | -0.96% | 16.51 | 16.68 | 16.46 | 2,730,429 |
| 29 Abr 2024 | 16.70 | 0.13 | 0.78% | 16.67 | 16.815 | 16.615 | 2,397,400 |
| 26 Abr 2024 | 16.57 | -0.09 | -0.54% | 16.65 | 16.87 | 16.41 | 1,325,816 |
| 25 Abr 2024 | 16.66 | 0.07 | 0.42% | 16.45 | 16.67 | 16.24 | 2,379,402 |
| 24 Abr 2024 | 16.59 | 0.12 | 0.73% | 16.43 | 16.63 | 16.30 | 2,275,306 |
| 23 Abr 2024 | 16.47 | 0.01 | 0.06% | 16.47 | 16.895 | 16.12 | 2,418,104 |
| 22 Abr 2024 | 16.46 | 0.27 | 1.67% | 16.19 | 16.55 | 16.12 | 2,576,997 |
| 19 Abr 2024 | 16.19 | 0.41 | 2.60% | 15.74 | 16.20 | 15.72 | 2,327,108 |
| 18 Abr 2024 | 15.78 | 0.25 | 1.61% | 15.55 | 15.83 | 15.52 | 1,813,114 |
| 17 Abr 2024 | 15.53 | 0.05 | 0.32% | 15.67 | 15.83 | 15.53 | 1,351,001 |
| 16 Abr 2024 | 15.48 | -0.21 | -1.34% | 15.505 | 15.63 | 15.38 | 1,484,711 |
| 15 Abr 2024 | 15.69 | -0.12 | -0.76% | 15.92 | 16.10 | 15.60 | 1,521,827 |
| 12 Abr 2024 | 15.81 | -0.15 | -0.94% | 15.76 | 15.92 | 15.71 | 1,400,826 |
| 11 Abr 2024 | 15.96 | -0.06 | -0.37% | 16.11 | 16.23 | 15.75 | 1,549,812 |
| 10 Abr 2024 | 16.02 | -0.85 | -5.04% | 16.34 | 16.37 | 15.83 | 2,510,982 |
| 09 Abr 2024 | 16.87 | 0.06 | 0.36% | 16.87 | 16.93 | 16.72 | 1,420,163 |
| 08 Abr 2024 | 16.81 | 0.22 | 1.33% | 16.58 | 16.8375 | 16.48 | 1,411,930 |
| 05 Abr 2024 | 16.59 | -0.06 | -0.36% | 16.50 | 16.73 | 16.41 | 2,636,606 |
| 04 Abr 2024 | 16.65 | 0.61 | 3.80% | 16.38 | 16.795 | 16.375 | 5,896,826 |
| 03 Abr 2024 | 16.04 | -0.17 | -1.05% | 16.21 | 16.31 | 16.04 | 5,253,271 |
| 02 Abr 2024 | 16.21 | -0.44 | -2.64% | 16.465 | 16.51 | 16.20 | 8,056,004 |
| 01 Abr 2024 | 16.65 | -0.74 | -4.26% | 17.45 | 17.47 | 16.515 | 5,760,487 |
| 28 Mar 2024 | 17.39 | -0.02 | -0.11% | 17.40 | 17.505 | 17.32 | 2,527,235 |
| 27 Mar 2024 | 17.41 | 0.54 | 3.20% | 16.89 | 17.43 | 16.79 | 1,476,474 |
| 26 Mar 2024 | 16.87 | 0.02 | 0.12% | 16.98 | 16.995 | 16.79 | 1,544,054 |
| 25 Mar 2024 | 16.85 | 0.03 | 0.18% | 16.83 | 17.02 | 16.82 | 1,314,815 |
| 22 Mar 2024 | 16.82 | -0.30 | -1.75% | 17.20 | 17.22 | 16.795 | 1,557,696 |
| 21 Mar 2024 | 17.12 | 0.23 | 1.36% | 17.00 | 17.25 | 16.93 | 1,818,425 |
| 20 Mar 2024 | 16.89 | 0.52 | 3.18% | 16.21 | 17.00 | 16.15 | 2,526,659 |
| 19 Mar 2024 | 16.37 | 0.19 | 1.17% | 16.16 | 16.47 | 16.14 | 1,560,472 |
| 18 Mar 2024 | 16.18 | -0.22 | -1.34% | 16.35 | 16.36 | 16.13 | 2,169,820 |
| 15 Mar 2024 | 16.40 | 0.21 | 1.30% | 16.13 | 16.55 | 16.13 | 4,917,701 |
| 14 Mar 2024 | 16.19 | -0.40 | -2.41% | 16.51 | 16.59 | 16.075 | 1,649,695 |
| 13 Mar 2024 | 16.59 | 0.06 | 0.36% | 16.49 | 16.75 | 16.49 | 1,355,745 |
| 12 Mar 2024 | 16.53 | -0.23 | -1.37% | 16.73 | 16.835 | 16.46 | 1,266,250 |
| 11 Mar 2024 | 16.76 | -0.02 | -0.12% | 16.79 | 16.90 | 16.68 | 1,166,334 |
| 08 Mar 2024 | 16.78 | 0.02 | 0.12% | 16.99 | 17.01 | 16.745 | 1,407,327 |
| 07 Mar 2024 | 16.76 | -0.01 | -0.06% | 16.95 | 16.99 | 16.69 | 1,584,696 |
| 06 Mar 2024 | 16.77 | -0.01 | -0.06% | 16.78 | 16.97 | 16.29 | 2,320,443 |
| 05 Mar 2024 | 16.78 | 0.65 | 4.03% | 16.04 | 16.885 | 15.99 | 2,566,495 |
| 04 Mar 2024 | 16.13 | -0.26 | -1.59% | 16.31 | 16.50 | 16.095 | 1,494,894 |
| 01 Mar 2024 | 16.39 | -0.04 | -0.24% | 16.27 | 16.405 | 15.94 | 1,569,261 |
| 29 Feb 2024 | 16.43 | 0.25 | 1.55% | 16.49 | 16.64 | 16.275 | 1,548,035 |
| 28 Feb 2024 | 16.18 | -0.19 | -1.16% | 16.23 | 16.415 | 16.135 | 1,348,415 |
| 27 Feb 2024 | 16.37 | 0.17 | 1.05% | 16.36 | 16.435 | 16.235 | 1,385,074 |
| 26 Feb 2024 | 16.20 | -0.20 | -1.22% | 16.25 | 16.45 | 16.11 | 1,238,915 |
