Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ORGO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 2.69 | -0.13 | -4.61% | 2.82 | 2.82 | 2.62 | 309,531 |
| 22 May 2024 | 2.82 | 0.05 | 1.81% | 2.77 | 2.82 | 2.71 | 415,061 |
| 21 May 2024 | 2.77 | 0.00 | 0.00% | 2.76 | 2.845 | 2.74 | 402,966 |
| 20 May 2024 | 2.77 | 0.03 | 1.09% | 2.75 | 2.825 | 2.71 | 385,433 |
| 17 May 2024 | 2.74 | -0.11 | -3.86% | 2.86 | 2.86 | 2.69 | 483,382 |
| 16 May 2024 | 2.85 | -0.12 | -4.04% | 2.95 | 3.00 | 2.82 | 554,237 |
| 15 May 2024 | 2.97 | 0.13 | 4.39% | 2.90 | 2.98 | 2.81 | 579,261 |
| 14 May 2024 | 2.845 | -0.12 | -3.89% | 2.89 | 3.05 | 2.83 | 1,510,614 |
| 13 May 2024 | 2.96 | -0.07 | -2.31% | 2.97 | 3.04 | 2.85 | 2,976,660 |
| 10 May 2024 | 3.03 | 0.75 | 32.89% | 2.51 | 3.1399 | 2.651 | 3,553,984 |
| 09 May 2024 | 2.28 | -0.03 | -1.30% | 2.33 | 2.35 | 2.21 | 1,785,015 |
| 08 May 2024 | 2.31 | -0.13 | -5.33% | 2.38 | 2.495 | 2.275 | 1,613,742 |
| 07 May 2024 | 2.44 | 0.05 | 2.09% | 2.42 | 2.53 | 2.39 | 3,404,459 |
| 06 May 2024 | 2.39 | -0.11 | -4.40% | 2.52 | 2.52 | 2.38 | 1,236,585 |
| 03 May 2024 | 2.50 | 0.01 | 0.40% | 2.48 | 2.64 | 2.455 | 895,051 |
| 02 May 2024 | 2.49 | -0.02 | -0.80% | 2.68 | 2.92 | 2.42 | 3,005,078 |
| 01 May 2024 | 2.51 | 0.16 | 6.81% | 2.38 | 2.57 | 2.355 | 462,786 |
| 30 Abr 2024 | 2.35 | -0.11 | -4.28% | 2.41 | 2.4383 | 2.35 | 263,990 |
| 29 Abr 2024 | 2.455 | 0.11 | 4.47% | 2.35 | 2.485 | 2.3208 | 1,037,126 |
| 26 Abr 2024 | 2.35 | 0.07 | 2.84% | 2.29 | 2.3899 | 2.26 | 903,642 |
| 25 Abr 2024 | 2.285 | -0.70 | -23.32% | 2.95 | 2.95 | 2.165 | 2,479,953 |
| 24 Abr 2024 | 2.98 | 0.00 | 0.00% | 2.95 | 3.04 | 2.93 | 2,973,400 |
| 23 Abr 2024 | 2.98 | 0.01 | 0.34% | 2.98 | 3.065 | 2.94 | 631,153 |
| 22 Abr 2024 | 2.97 | 0.07 | 2.41% | 2.94 | 3.04 | 2.90 | 1,737,377 |
| 19 Abr 2024 | 2.90 | 0.04 | 1.40% | 2.82 | 2.91 | 2.81 | 421,209 |
| 18 Abr 2024 | 2.86 | 0.07 | 2.51% | 2.81 | 2.88 | 2.77 | 787,668 |
| 17 Abr 2024 | 2.79 | -0.07 | -2.45% | 2.88 | 2.92 | 2.77 | 796,312 |
| 16 Abr 2024 | 2.86 | 0.10 | 3.62% | 2.79 | 2.90 | 2.785 | 939,079 |
| 15 Abr 2024 | 2.76 | -0.12 | -4.17% | 2.91 | 2.915 | 2.76 | 722,323 |
| 12 Abr 2024 | 2.88 | -0.12 | -4.00% | 2.97 | 3.02 | 2.79 | 404,580 |
| 11 Abr 2024 | 3.00 | 0.05 | 1.69% | 2.95 | 3.03 | 2.935 | 312,228 |
| 10 Abr 2024 | 2.95 | 0.03 | 1.03% | 2.77 | 2.97 | 2.75 | 1,045,474 |
| 09 Abr 2024 | 2.92 | -0.05 | -1.68% | 2.98 | 3.065 | 2.89 | 887,281 |
| 08 Abr 2024 | 2.97 | 0.14 | 4.95% | 2.85 | 3.03 | 2.85 | 2,369,623 |
| 05 Abr 2024 | 2.83 | 0.03 | 1.07% | 2.78 | 2.90 | 2.78 | 5,326,719 |
| 04 Abr 2024 | 2.80 | 0.03 | 1.08% | 2.81 | 2.915 | 2.71 | 709,159 |
| 03 Abr 2024 | 2.77 | 0.16 | 6.13% | 2.59 | 2.79 | 2.56 | 894,152 |
| 02 Abr 2024 | 2.61 | -0.19 | -6.79% | 2.84 | 2.84 | 2.54 | 742,765 |
| 01 Abr 2024 | 2.80 | -0.04 | -1.41% | 2.86 | 2.9006 | 2.72 | 253,844 |
| 28 Mar 2024 | 2.84 | 0.08 | 2.90% | 2.74 | 2.865 | 2.72 | 253,053 |
| 27 Mar 2024 | 2.76 | 0.13 | 4.94% | 2.66 | 2.78 | 2.60 | 405,521 |
| 26 Mar 2024 | 2.63 | 0.01 | 0.38% | 2.66 | 2.685 | 2.61 | 381,000 |
| 25 Mar 2024 | 2.62 | 0.01 | 0.38% | 2.63 | 2.685 | 2.585 | 377,948 |
| 22 Mar 2024 | 2.61 | -0.05 | -1.88% | 2.68 | 2.70 | 2.55 | 603,225 |
| 21 Mar 2024 | 2.66 | -0.14 | -5.00% | 2.81 | 2.85 | 2.64 | 411,829 |
| 20 Mar 2024 | 2.80 | 0.04 | 1.45% | 2.66 | 2.87 | 2.65 | 629,707 |
| 19 Mar 2024 | 2.76 | 0.01 | 0.36% | 2.79 | 2.81 | 2.715 | 877,336 |
| 18 Mar 2024 | 2.75 | -0.10 | -3.51% | 2.87 | 2.975 | 2.73 | 830,015 |
| 15 Mar 2024 | 2.85 | 0.01 | 0.35% | 2.82 | 2.885 | 2.77 | 1,184,006 |
| 14 Mar 2024 | 2.84 | -0.16 | -5.33% | 3.00 | 3.04 | 2.82 | 1,365,371 |
| 13 Mar 2024 | 3.00 | 0.06 | 2.04% | 2.93 | 3.045 | 2.91 | 766,784 |
| 12 Mar 2024 | 2.94 | -0.04 | -1.34% | 3.04 | 3.04 | 2.85 | 357,443 |
| 11 Mar 2024 | 2.98 | -0.13 | -4.18% | 3.11 | 3.12 | 2.935 | 457,506 |
| 08 Mar 2024 | 3.11 | -0.02 | -0.64% | 3.20 | 3.285 | 3.06 | 413,981 |
| 07 Mar 2024 | 3.13 | 0.28 | 9.82% | 2.90 | 3.165 | 2.87 | 1,178,154 |
| 06 Mar 2024 | 2.85 | 0.07 | 2.52% | 2.84 | 2.93 | 2.70 | 851,447 |
| 05 Mar 2024 | 2.78 | -0.10 | -3.47% | 2.84 | 2.88 | 2.75 | 797,935 |
| 04 Mar 2024 | 2.88 | -0.04 | -1.37% | 2.94 | 3.01 | 2.65 | 1,384,343 |
| 01 Mar 2024 | 2.92 | -0.65 | -18.21% | 3.09 | 3.39 | 2.52 | 2,456,524 |
| 29 Feb 2024 | 3.57 | 0.08 | 2.29% | 3.62 | 3.65 | 3.535 | 563,215 |
| 28 Feb 2024 | 3.49 | -0.09 | -2.51% | 3.58 | 3.58 | 3.44 | 510,961 |
| 27 Feb 2024 | 3.58 | 0.09 | 2.58% | 3.53 | 3.65 | 3.51 | 461,565 |
| 26 Feb 2024 | 3.49 | 0.03 | 0.87% | 3.43 | 3.525 | 3.37 | 364,078 |
