Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ONCY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 1.12 | 0.01 | 0.90% | 1.13 | 1.14 | 1.10 | 275,810 |
| 17 May 2024 | 1.11 | -0.02 | -1.77% | 1.15 | 1.15 | 1.10 | 285,841 |
| 16 May 2024 | 1.13 | -0.03 | -2.59% | 1.14 | 1.18 | 1.13 | 266,879 |
| 15 May 2024 | 1.16 | -0.02 | -1.69% | 1.21 | 1.23 | 1.14 | 339,677 |
| 14 May 2024 | 1.18 | 0.00 | 0.00% | 1.16 | 1.20 | 1.16 | 208,620 |
| 13 May 2024 | 1.18 | 0.01 | 0.85% | 1.17 | 1.205 | 1.15 | 159,746 |
| 10 May 2024 | 1.17 | -0.07 | -5.65% | 1.24 | 1.25 | 1.13 | 327,837 |
| 09 May 2024 | 1.24 | 0.06 | 5.08% | 1.18 | 1.2801 | 1.16 | 715,894 |
| 08 May 2024 | 1.18 | -0.01 | -0.84% | 1.17 | 1.19 | 1.151 | 92,261 |
| 07 May 2024 | 1.19 | 0.01 | 0.85% | 1.20 | 1.20 | 1.1438 | 135,517 |
| 06 May 2024 | 1.18 | 0.01 | 0.85% | 1.20 | 1.20 | 1.16 | 102,832 |
| 03 May 2024 | 1.17 | 0.00 | 0.00% | 1.19 | 1.19 | 1.16 | 97,755 |
| 02 May 2024 | 1.17 | 0.05 | 4.46% | 1.15 | 1.17 | 1.125 | 158,041 |
| 01 May 2024 | 1.12 | 0.01 | 0.90% | 1.08 | 1.15 | 1.08 | 227,382 |
| 30 Abr 2024 | 1.11 | 0.02 | 1.83% | 1.09 | 1.1101 | 1.08 | 94,631 |
| 29 Abr 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.13 | 1.09 | 123,544 |
| 26 Abr 2024 | 1.09 | 0.01 | 0.93% | 1.09 | 1.10 | 1.06 | 219,161 |
| 25 Abr 2024 | 1.08 | 0.02 | 1.89% | 1.03 | 1.1201 | 1.03 | 302,940 |
| 24 Abr 2024 | 1.06 | 0.00 | 0.00% | 1.05 | 1.0675 | 1.0294 | 61,862 |
| 23 Abr 2024 | 1.06 | 0.02 | 1.92% | 1.04 | 1.07 | 1.04 | 60,899 |
| 22 Abr 2024 | 1.04 | -0.02 | -1.89% | 1.05 | 1.08 | 1.03 | 109,793 |
| 19 Abr 2024 | 1.06 | 0.03 | 2.91% | 1.03 | 1.06 | 1.03 | 113,179 |
| 18 Abr 2024 | 1.03 | -0.01 | -0.96% | 1.03 | 1.06 | 1.02 | 159,228 |
| 17 Abr 2024 | 1.04 | -0.04 | -3.70% | 1.08 | 1.08 | 1.02 | 178,086 |
| 16 Abr 2024 | 1.08 | 0.02 | 1.89% | 1.06 | 1.08 | 1.01 | 260,227 |
| 15 Abr 2024 | 1.06 | -0.08 | -7.02% | 1.16 | 1.16 | 1.03 | 331,137 |
| 12 Abr 2024 | 1.14 | -0.01 | -0.87% | 1.15 | 1.15 | 1.09 | 226,372 |
| 11 Abr 2024 | 1.15 | 0.02 | 1.77% | 1.12 | 1.16 | 1.08 | 259,286 |
| 10 Abr 2024 | 1.13 | -0.03 | -2.59% | 1.08 | 1.16 | 1.06 | 425,979 |
| 09 Abr 2024 | 1.16 | 0.00 | 0.00% | 1.18 | 1.20 | 1.13 | 142,278 |
| 08 Abr 2024 | 1.16 | 0.01 | 1.31% | 1.19 | 1.20 | 1.09 | 254,073 |
| 05 Abr 2024 | 1.145 | -0.01 | -0.43% | 1.21 | 1.25 | 1.145 | 832,482 |
| 04 Abr 2024 | 1.15 | 0.05 | 4.55% | 1.13 | 1.29 | 1.115 | 850,842 |
| 03 Abr 2024 | 1.10 | 0.03 | 2.80% | 1.07 | 1.10 | 1.035 | 235,620 |
| 02 Abr 2024 | 1.07 | 0.01 | 0.94% | 1.07 | 1.07 | 1.03 | 124,016 |
| 01 Abr 2024 | 1.06 | 0.00 | 0.00% | 1.07 | 1.07 | 1.03 | 134,019 |
| 28 Mar 2024 | 1.06 | 0.03 | 2.91% | 1.04 | 1.06 | 1.01 | 294,184 |
| 27 Mar 2024 | 1.03 | 0.02 | 1.98% | 1.03 | 1.03 | 1.00 | 132,041 |
| 26 Mar 2024 | 1.01 | -0.02 | -1.94% | 1.03 | 1.03 | 1.0001 | 105,177 |
| 25 Mar 2024 | 1.03 | 0.03 | 3.00% | 1.02 | 1.03 | 1.0095 | 182,814 |
| 22 Mar 2024 | 1.00 | -0.03 | -2.91% | 1.01 | 1.02 | 1.00 | 125,268 |
| 21 Mar 2024 | 1.03 | 0.02 | 1.98% | 1.02 | 1.03 | 1.01 | 106,861 |
| 20 Mar 2024 | 1.01 | -0.02 | -1.94% | 1.01 | 1.03 | 1.00 | 90,720 |
| 19 Mar 2024 | 1.03 | -0.01 | -0.96% | 1.02 | 1.03 | 1.00 | 132,968 |
| 18 Mar 2024 | 1.04 | 0.05 | 5.17% | 0.9829 | 1.05 | 0.97 | 324,803 |
| 15 Mar 2024 | 0.9889 | -0.0311 | -3.05% | 1.00 | 1.02 | 0.97 | 398,669 |
| 14 Mar 2024 | 1.02 | -0.02 | -1.92% | 1.03 | 1.04 | 1.00 | 224,660 |
| 13 Mar 2024 | 1.04 | -0.02 | -1.89% | 1.05 | 1.06 | 1.02 | 165,117 |
| 12 Mar 2024 | 1.06 | 0.00 | 0.00% | 1.07 | 1.07 | 1.02 | 148,599 |
| 11 Mar 2024 | 1.06 | 0.01 | 0.95% | 1.06 | 1.08 | 1.01 | 186,871 |
| 08 Mar 2024 | 1.05 | 0.01 | 0.96% | 1.07 | 1.12 | 1.01 | 425,533 |
| 07 Mar 2024 | 1.04 | 0.00 | 0.00% | 1.02 | 1.08 | 1.0013 | 418,026 |
| 06 Mar 2024 | 1.04 | 0.01 | 0.97% | 1.03 | 1.04 | 0.9877 | 257,983 |
| 05 Mar 2024 | 1.03 | 0.11 | 11.96% | 0.98 | 1.04 | 0.96 | 427,682 |
| 04 Mar 2024 | 0.92 | -0.20 | -17.86% | 1.16 | 1.16 | 0.8855 | 1,751,798 |
| 01 Mar 2024 | 1.12 | -0.02 | -1.75% | 1.18 | 1.18 | 1.07 | 409,769 |
| 29 Feb 2024 | 1.14 | 0.12 | 11.76% | 1.08 | 1.17 | 1.03 | 1,494,232 |
| 28 Feb 2024 | 1.02 | -0.02 | -1.92% | 1.06 | 1.06 | 0.9909 | 346,525 |
| 27 Feb 2024 | 1.04 | 0.05 | 5.06% | 1.00 | 1.06 | 0.99 | 375,202 |
| 26 Feb 2024 | 0.9899 | 0.003 | 0.30% | 0.99 | 1.02 | 0.9701 | 391,630 |
| 23 Feb 2024 | 0.9869 | -0.0481 | -4.65% | 1.01 | 1.03 | 0.985 | 559,425 |
| 22 Feb 2024 | 1.035 | 0.01 | 1.47% | 1.01 | 1.05 | 1.00 | 386,003 |
| 21 Feb 2024 | 1.02 | -0.11 | -9.73% | 1.11 | 1.12 | 1.01 | 934,127 |
