Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
OPHC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 4.29 | 0.07 | 1.66% | 4.37 | 4.39 | 4.28 | 7,148 |
| 07 May 2024 | 4.22 | -0.04 | -0.94% | 4.39 | 4.3999 | 4.22 | 3,865 |
| 06 May 2024 | 4.26 | -0.18 | -3.99% | 4.36 | 4.40 | 4.26 | 12,281 |
| 03 May 2024 | 4.4372 | 0.13 | 2.95% | 4.30 | 4.4372 | 4.28 | 426 |
| 02 May 2024 | 4.31 | 0.11 | 2.62% | 4.18 | 4.40 | 4.18 | 8,400 |
| 01 May 2024 | 4.20 | -0.05 | -1.18% | 4.17 | 4.31 | 4.17 | 521 |
| 30 Abr 2024 | 4.25 | -0.12 | -2.75% | 4.35 | 4.40 | 4.25 | 16,580 |
| 29 Abr 2024 | 4.37 | 0.12 | 2.83% | 4.28 | 4.40 | 4.18 | 4,017 |
| 26 Abr 2024 | 4.2499 | 0.07 | 1.67% | 4.18 | 4.25 | 4.18 | 1,161 |
| 25 Abr 2024 | 4.18 | 0.00 | 0.00% | 4.17 | 4.18 | 4.17 | 166 |
| 24 Abr 2024 | 4.18 | 0.00 | 0.00% | 4.21 | 4.34 | 4.18 | 1,359 |
| 23 Abr 2024 | 4.18 | 0.00 | 0.00% | 4.27 | 4.27 | 4.18 | 39 |
| 22 Abr 2024 | 4.18 | -0.03 | -0.71% | 4.23 | 4.50 | 4.18 | 24,486 |
| 19 Abr 2024 | 4.21 | 0.03 | 0.72% | 4.18 | 4.29 | 4.18 | 9,633 |
| 18 Abr 2024 | 4.18 | 0.00 | 0.00% | 4.10 | 4.245 | 4.01 | 19,006 |
| 17 Abr 2024 | 4.1799 | 0.17 | 4.24% | 4.02 | 4.1799 | 4.02 | 1,177 |
| 16 Abr 2024 | 4.01 | -0.04 | -1.04% | 4.24 | 4.24 | 4.00 | 34,642 |
| 15 Abr 2024 | 4.0521 | -0.21 | -4.88% | 4.27 | 4.2969 | 4.0521 | 6,115 |
| 12 Abr 2024 | 4.26 | 0.06 | 1.43% | 4.17 | 4.26 | 4.10 | 5,239 |
| 11 Abr 2024 | 4.20 | 0.13 | 3.19% | 4.16 | 4.25 | 4.16 | 3,858 |
| 10 Abr 2024 | 4.0701 | -0.04 | -0.97% | 4.11 | 4.18 | 4.07 | 11,546 |
| 09 Abr 2024 | 4.11 | 0.04 | 0.98% | 4.1517 | 4.1517 | 4.11 | 1,479 |
| 08 Abr 2024 | 4.07 | -0.04 | -0.97% | 4.12 | 4.12 | 4.06 | 7,230 |
| 05 Abr 2024 | 4.11 | -0.13 | -3.07% | 4.24 | 4.24 | 4.11 | 1,841 |
| 04 Abr 2024 | 4.24 | 0.09 | 2.17% | 4.13 | 4.24 | 4.11 | 5,830 |
| 03 Abr 2024 | 4.15 | -0.06 | -1.43% | 4.32 | 4.32 | 4.15 | 1,456 |
| 02 Abr 2024 | 4.21 | 0.08 | 1.94% | 4.21 | 4.245 | 4.10 | 2,964 |
| 01 Abr 2024 | 4.13 | -0.16 | -3.73% | 4.26 | 4.33 | 4.11 | 15,260 |
| 28 Mar 2024 | 4.29 | -0.05 | -1.15% | 4.35 | 4.3901 | 4.22 | 5,100 |
| 27 Mar 2024 | 4.34 | 0.00 | 0.00% | 4.32 | 4.35 | 4.32 | 449 |
| 26 Mar 2024 | 4.34 | 0.12 | 2.84% | 4.23 | 4.34 | 4.23 | 1,234 |
| 25 Mar 2024 | 4.22 | -0.08 | -1.86% | 4.24 | 4.24 | 4.21 | 1,119 |
| 22 Mar 2024 | 4.30 | -0.10 | -2.27% | 4.17 | 4.37 | 4.17 | 10,272 |
| 21 Mar 2024 | 4.40 | 0.02 | 0.46% | 4.395 | 4.5067 | 4.27 | 7,178 |
| 20 Mar 2024 | 4.38 | 0.32 | 7.88% | 4.06 | 4.38 | 4.06 | 4,974 |
| 19 Mar 2024 | 4.06 | -0.05 | -1.22% | 4.10 | 4.255 | 4.0282 | 13,927 |
| 18 Mar 2024 | 4.11 | -0.18 | -4.20% | 4.28 | 4.2884 | 4.10 | 7,193 |
| 15 Mar 2024 | 4.29 | 0.09 | 2.14% | 4.16 | 4.29 | 4.16 | 13,709 |
| 14 Mar 2024 | 4.20 | -0.07 | -1.64% | 4.27 | 4.3599 | 4.02 | 17,002 |
| 13 Mar 2024 | 4.27 | -0.19 | -4.26% | 4.45 | 4.5455 | 4.27 | 6,807 |
| 12 Mar 2024 | 4.46 | -0.03 | -0.67% | 4.67 | 4.67 | 4.46 | 3,345 |
| 11 Mar 2024 | 4.49 | -0.09 | -1.97% | 4.58 | 4.60 | 4.49 | 5,923 |
| 08 Mar 2024 | 4.58 | 0.08 | 1.78% | 4.44 | 4.58 | 4.44 | 5,301 |
| 07 Mar 2024 | 4.50 | 0.00 | 0.00% | 4.57 | 4.57 | 4.35 | 15,054 |
| 06 Mar 2024 | 4.4999 | 0.02 | 0.44% | 4.48 | 4.54 | 4.30 | 5,907 |
| 05 Mar 2024 | 4.48 | 0.08 | 1.82% | 4.42 | 4.53 | 4.3637 | 1,954 |
| 04 Mar 2024 | 4.40 | 0.00 | 0.00% | 4.34 | 4.40 | 4.3189 | 1,362 |
| 01 Mar 2024 | 4.40 | 0.00 | 0.00% | 4.34 | 4.49 | 4.25 | 6,361 |
| 29 Feb 2024 | 4.40 | 0.07 | 1.62% | 4.33 | 4.50 | 4.33 | 2,913 |
| 28 Feb 2024 | 4.33 | 0.00 | 0.00% | 4.28 | 4.33 | 4.256 | 7,590 |
| 27 Feb 2024 | 4.33 | 0.00 | 0.00% | 4.28 | 4.33 | 4.28 | 1,979 |
| 26 Feb 2024 | 4.33 | 0.11 | 2.61% | 4.20 | 4.39 | 4.20 | 4,134 |
| 23 Feb 2024 | 4.22 | 0.02 | 0.48% | 4.12 | 4.37 | 4.08 | 16,328 |
| 22 Feb 2024 | 4.20 | -0.05 | -1.15% | 4.22 | 4.29 | 4.20 | 3,374 |
| 21 Feb 2024 | 4.249 | 0.18 | 4.40% | 4.15 | 4.2499 | 4.07 | 4,871 |
| 20 Feb 2024 | 4.07 | -0.04 | -0.92% | 4.17 | 4.22 | 3.90 | 17,988 |
| 16 Feb 2024 | 4.1077 | 0.02 | 0.42% | 3.90 | 4.1566 | 3.90 | 5,205 |
| 15 Feb 2024 | 4.0905 | -0.03 | -0.72% | 4.11 | 4.12 | 4.05 | 1,818 |
| 14 Feb 2024 | 4.12 | 0.00 | 0.00% | 4.13 | 4.13 | 4.05 | 5,601 |
| 13 Feb 2024 | 4.12 | 0.00 | 0.00% | 4.10 | 4.12 | 4.04 | 1,256 |
| 12 Feb 2024 | 4.12 | 0.02 | 0.49% | 3.89 | 4.23 | 3.89 | 4,477 |
| 09 Feb 2024 | 4.10 | 0.07 | 1.74% | 4.01 | 4.10 | 3.91 | 6,504 |
