Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
OPCH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 27.87 | -0.04 | -0.14% | 27.65 | 27.96 | 27.51 | 905,158 |
| 13 Jun 2024 | 27.91 | -0.24 | -0.85% | 28.00 | 28.10 | 27.595 | 1,076,481 |
| 12 Jun 2024 | 28.15 | -0.10 | -0.35% | 28.62 | 29.16 | 28.02 | 1,834,580 |
| 11 Jun 2024 | 28.25 | -0.47 | -1.64% | 28.66 | 28.66 | 28.11 | 1,262,021 |
| 10 Jun 2024 | 28.72 | -0.47 | -1.61% | 28.89 | 29.04 | 28.49 | 914,876 |
| 07 Jun 2024 | 29.19 | 0.09 | 0.31% | 29.00 | 29.47 | 28.99 | 1,217,773 |
| 06 Jun 2024 | 29.10 | -0.59 | -1.99% | 29.55 | 30.37 | 28.97 | 1,599,072 |
| 05 Jun 2024 | 29.69 | -0.63 | -2.08% | 30.43 | 30.43 | 29.29 | 1,544,495 |
| 04 Jun 2024 | 30.32 | 0.45 | 1.51% | 29.88 | 30.55 | 29.855 | 1,219,742 |
| 03 Jun 2024 | 29.87 | 0.05 | 0.17% | 29.89 | 30.20 | 29.735 | 1,073,922 |
| 31 May 2024 | 29.82 | 0.12 | 0.40% | 29.65 | 30.30 | 29.48 | 1,096,099 |
| 30 May 2024 | 29.70 | 0.15 | 0.51% | 29.67 | 30.355 | 29.62 | 901,755 |
| 29 May 2024 | 29.55 | -0.20 | -0.67% | 29.55 | 29.66 | 29.255 | 1,180,850 |
| 28 May 2024 | 29.75 | 0.71 | 2.44% | 29.13 | 29.85 | 29.01 | 951,331 |
| 24 May 2024 | 29.04 | 0.44 | 1.54% | 28.78 | 29.10 | 28.46 | 871,109 |
| 23 May 2024 | 28.60 | -0.43 | -1.48% | 28.93 | 29.02 | 28.48 | 1,019,724 |
| 22 May 2024 | 29.03 | -0.10 | -0.34% | 29.00 | 29.25 | 28.94 | 960,428 |
| 21 May 2024 | 29.13 | 0.07 | 0.24% | 29.04 | 29.52 | 29.03 | 754,960 |
| 20 May 2024 | 29.06 | -0.72 | -2.42% | 29.66 | 29.78 | 28.98 | 2,380,642 |
| 17 May 2024 | 29.78 | -0.06 | -0.20% | 30.02 | 30.10 | 29.7101 | 819,207 |
| 16 May 2024 | 29.84 | -0.22 | -0.73% | 30.06 | 30.16 | 29.72 | 931,131 |
| 15 May 2024 | 30.06 | 0.09 | 0.30% | 30.20 | 30.41 | 29.77 | 1,541,596 |
| 14 May 2024 | 29.97 | -0.12 | -0.40% | 30.44 | 30.54 | 29.95 | 1,437,809 |
| 13 May 2024 | 30.09 | -0.03 | -0.10% | 30.38 | 30.61 | 30.04 | 738,205 |
| 10 May 2024 | 30.12 | -0.16 | -0.53% | 30.32 | 30.5375 | 30.06 | 1,021,212 |
| 09 May 2024 | 30.28 | 0.06 | 0.20% | 30.17 | 30.33 | 29.765 | 1,321,648 |
| 08 May 2024 | 30.22 | -0.10 | -0.33% | 30.11 | 30.36 | 29.835 | 1,748,362 |
| 07 May 2024 | 30.32 | 0.30 | 1.00% | 30.13 | 30.66 | 30.05 | 1,361,266 |
| 06 May 2024 | 30.02 | 0.21 | 0.70% | 30.07 | 30.27 | 29.73 | 1,083,113 |
| 03 May 2024 | 29.81 | -0.08 | -0.27% | 30.27 | 30.27 | 29.23 | 2,075,681 |
| 02 May 2024 | 29.89 | -0.09 | -0.30% | 30.13 | 30.13 | 29.32 | 1,413,194 |
| 01 May 2024 | 29.98 | 0.09 | 0.30% | 29.63 | 30.40 | 28.75 | 1,507,151 |
| 30 Abr 2024 | 29.89 | -0.36 | -1.19% | 30.23 | 30.395 | 29.86 | 1,673,198 |
| 29 Abr 2024 | 30.25 | 0.64 | 2.16% | 29.75 | 30.72 | 29.62 | 1,514,864 |
| 26 Abr 2024 | 29.61 | 0.32 | 1.09% | 29.14 | 29.8426 | 29.08 | 1,759,663 |
| 25 Abr 2024 | 29.29 | -0.64 | -2.14% | 29.88 | 29.88 | 28.855 | 2,224,997 |
| 24 Abr 2024 | 29.93 | -0.66 | -2.16% | 30.84 | 30.935 | 29.44 | 2,852,184 |
| 23 Abr 2024 | 30.59 | 0.18 | 0.59% | 31.00 | 31.48 | 29.37 | 3,555,990 |
| 22 Abr 2024 | 30.41 | -0.67 | -2.16% | 31.13 | 31.305 | 30.31 | 2,421,160 |
| 19 Abr 2024 | 31.08 | 0.18 | 0.58% | 30.85 | 31.49 | 30.67 | 2,029,766 |
| 18 Abr 2024 | 30.90 | 0.63 | 2.08% | 30.37 | 31.03 | 30.11 | 1,573,277 |
| 17 Abr 2024 | 30.27 | -1.05 | -3.35% | 31.39 | 31.67 | 30.27 | 1,089,870 |
| 16 Abr 2024 | 31.32 | 0.41 | 1.33% | 31.01 | 31.79 | 30.71 | 1,474,545 |
| 15 Abr 2024 | 30.91 | 0.49 | 1.61% | 30.58 | 30.95 | 30.35 | 1,451,326 |
| 12 Abr 2024 | 30.42 | -0.99 | -3.15% | 31.17 | 31.43 | 30.28 | 1,097,917 |
| 11 Abr 2024 | 31.41 | 0.03 | 0.10% | 31.44 | 31.605 | 30.83 | 1,203,219 |
| 10 Abr 2024 | 31.38 | -0.59 | -1.85% | 31.23 | 31.92 | 30.85 | 1,093,259 |
| 09 Abr 2024 | 31.97 | 0.52 | 1.65% | 31.63 | 31.98 | 31.46 | 742,146 |
| 08 Abr 2024 | 31.45 | -0.57 | -1.78% | 32.26 | 32.41 | 31.42 | 839,451 |
| 05 Abr 2024 | 32.02 | 0.35 | 1.11% | 31.55 | 32.25 | 31.4502 | 504,711 |
| 04 Abr 2024 | 31.67 | -0.50 | -1.55% | 32.41 | 32.59 | 31.61 | 457,215 |
| 03 Abr 2024 | 32.17 | 0.18 | 0.56% | 31.74 | 32.26 | 31.70 | 544,709 |
| 02 Abr 2024 | 31.99 | -0.80 | -2.44% | 32.39 | 32.705 | 31.595 | 715,081 |
| 01 Abr 2024 | 32.79 | -0.75 | -2.24% | 33.59 | 33.6242 | 32.51 | 664,164 |
| 28 Mar 2024 | 33.54 | 0.36 | 1.08% | 33.33 | 34.17 | 33.19 | 1,453,458 |
| 27 Mar 2024 | 33.18 | 0.33 | 1.00% | 33.00 | 33.21 | 32.49 | 725,063 |
| 26 Mar 2024 | 32.85 | 0.12 | 0.37% | 32.95 | 32.95 | 32.605 | 627,532 |
| 25 Mar 2024 | 32.73 | 0.05 | 0.15% | 32.69 | 32.96 | 32.50 | 553,944 |
| 22 Mar 2024 | 32.68 | 0.30 | 0.93% | 32.52 | 32.96 | 32.29 | 945,302 |
| 21 Mar 2024 | 32.38 | -0.23 | -0.71% | 32.80 | 32.81 | 32.13 | 878,904 |
| 20 Mar 2024 | 32.61 | 0.48 | 1.49% | 32.01 | 32.91 | 31.9662 | 902,423 |
| 19 Mar 2024 | 32.13 | 0.60 | 1.90% | 31.61 | 32.21 | 31.465 | 989,832 |
| 18 Mar 2024 | 31.53 | 0.31 | 0.99% | 31.22 | 31.89 | 31.07 | 1,296,449 |
