Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ORLY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1,012.06 | 6.08 | 0.60% | 1,005.98 | 1,012.69 | 1,004.175 | 401,900 |
| 16 May 2024 | 1,005.98 | -4.40 | -0.44% | 1,007.68 | 1,012.21 | 1,000.395 | 310,570 |
| 15 May 2024 | 1,010.38 | 3.61 | 0.36% | 1,014.22 | 1,019.67 | 1,007.36 | 355,286 |
| 14 May 2024 | 1,006.77 | -5.98 | -0.59% | 1,012.05 | 1,012.05 | 990.115 | 587,740 |
| 13 May 2024 | 1,012.75 | -6.58 | -0.65% | 1,026.26 | 1,026.26 | 1,008.0418 | 478,130 |
| 10 May 2024 | 1,019.33 | -11.39 | -1.11% | 1,026.6199 | 1,032.96 | 1,013.1177 | 330,261 |
| 09 May 2024 | 1,030.72 | 10.38 | 1.02% | 1,023.75 | 1,033.7449 | 1,020.19 | 245,327 |
| 08 May 2024 | 1,020.34 | -0.37 | -0.04% | 1,024.50 | 1,030.77 | 1,020.32 | 282,157 |
| 07 May 2024 | 1,020.71 | 4.62 | 0.45% | 1,016.09 | 1,022.92 | 1,012.92 | 396,748 |
| 06 May 2024 | 1,016.09 | 3.14 | 0.31% | 1,011.50 | 1,019.365 | 1,005.17 | 348,345 |
| 03 May 2024 | 1,012.95 | 6.72 | 0.67% | 1,003.36 | 1,019.49 | 1,003.36 | 417,974 |
| 02 May 2024 | 1,006.23 | 1.12 | 0.11% | 1,004.12 | 1,009.00 | 1,000.03 | 411,072 |
| 01 May 2024 | 1,005.11 | -8.15 | -0.80% | 1,005.95 | 1,018.00 | 1,004.19 | 611,005 |
| 30 Abr 2024 | 1,013.26 | -23.78 | -2.29% | 1,028.58 | 1,035.285 | 1,008.99 | 528,839 |
| 29 Abr 2024 | 1,037.04 | -6.89 | -0.66% | 1,040.23 | 1,041.13 | 1,026.82 | 299,074 |
| 26 Abr 2024 | 1,043.93 | -10.20 | -0.97% | 1,045.99 | 1,055.59 | 1,040.805 | 335,740 |
| 25 Abr 2024 | 1,054.13 | -38.57 | -3.53% | 1,045.4849 | 1,067.145 | 1,011.705 | 838,530 |
| 24 Abr 2024 | 1,092.70 | 0.35 | 0.03% | 1,086.30 | 1,099.02 | 1,078.98 | 461,196 |
| 23 Abr 2024 | 1,092.35 | 0.89 | 0.08% | 1,099.00 | 1,100.75 | 1,086.44 | 331,205 |
| 22 Abr 2024 | 1,091.46 | 0.52 | 0.05% | 1,099.6099 | 1,102.78 | 1,081.04 | 343,098 |
| 19 Abr 2024 | 1,090.94 | -10.12 | -0.92% | 1,103.46 | 1,105.00 | 1,081.14 | 316,383 |
| 18 Abr 2024 | 1,101.06 | 6.26 | 0.57% | 1,105.08 | 1,112.3699 | 1,095.07 | 284,256 |
| 17 Abr 2024 | 1,094.80 | 5.29 | 0.49% | 1,103.19 | 1,103.2992 | 1,091.14 | 328,058 |
| 16 Abr 2024 | 1,089.51 | 20.24 | 1.89% | 1,078.96 | 1,095.00 | 1,078.96 | 515,495 |
| 15 Abr 2024 | 1,069.27 | -7.22 | -0.67% | 1,093.74 | 1,097.99 | 1,068.71 | 324,874 |
| 12 Abr 2024 | 1,076.49 | -6.51 | -0.60% | 1,077.00 | 1,082.50 | 1,072.175 | 263,187 |
| 11 Abr 2024 | 1,083.00 | -10.10 | -0.92% | 1,094.88 | 1,094.88 | 1,076.825 | 299,607 |
| 10 Abr 2024 | 1,093.10 | -2.64 | -0.24% | 1,094.78 | 1,096.54 | 1,086.83 | 215,110 |
| 09 Abr 2024 | 1,095.74 | -11.50 | -1.04% | 1,113.80 | 1,118.21 | 1,089.305 | 290,107 |
| 08 Abr 2024 | 1,107.24 | -10.32 | -0.92% | 1,117.56 | 1,120.41 | 1,105.91 | 246,882 |
| 05 Abr 2024 | 1,117.56 | 17.93 | 1.63% | 1,102.98 | 1,121.21 | 1,102.98 | 279,212 |
| 04 Abr 2024 | 1,099.63 | -33.32 | -2.94% | 1,133.75 | 1,134.02 | 1,098.74 | 307,947 |
| 03 Abr 2024 | 1,132.95 | -7.26 | -0.64% | 1,139.97 | 1,149.2349 | 1,132.21 | 281,801 |
| 02 Abr 2024 | 1,140.21 | 9.93 | 0.88% | 1,134.44 | 1,142.04 | 1,132.325 | 314,187 |
| 01 Abr 2024 | 1,130.28 | 1.40 | 0.12% | 1,128.00 | 1,133.77 | 1,122.50 | 236,819 |
| 28 Mar 2024 | 1,128.88 | -6.64 | -0.58% | 1,140.97 | 1,142.72 | 1,125.63 | 292,988 |
| 27 Mar 2024 | 1,135.52 | 0.74 | 0.07% | 1,143.80 | 1,144.46 | 1,123.48 | 369,085 |
| 26 Mar 2024 | 1,134.78 | -2.29 | -0.20% | 1,131.48 | 1,140.64 | 1,123.8599 | 353,029 |
| 25 Mar 2024 | 1,137.07 | -30.46 | -2.61% | 1,164.74 | 1,165.15 | 1,136.43 | 350,191 |
| 22 Mar 2024 | 1,167.53 | 4.59 | 0.39% | 1,162.94 | 1,168.595 | 1,155.88 | 273,591 |
| 21 Mar 2024 | 1,162.94 | 17.65 | 1.54% | 1,149.6099 | 1,169.1099 | 1,144.14 | 427,742 |
| 20 Mar 2024 | 1,145.29 | 10.66 | 0.94% | 1,141.24 | 1,145.73 | 1,136.1099 | 296,977 |
| 19 Mar 2024 | 1,134.63 | 20.80 | 1.87% | 1,121.58 | 1,136.27 | 1,121.00 | 263,937 |
| 18 Mar 2024 | 1,113.83 | 0.65 | 0.06% | 1,122.57 | 1,125.34 | 1,111.55 | 325,275 |
| 15 Mar 2024 | 1,113.18 | -3.72 | -0.33% | 1,116.00 | 1,118.58 | 1,110.40 | 499,724 |
| 14 Mar 2024 | 1,116.90 | 15.50 | 1.41% | 1,105.00 | 1,118.10 | 1,100.72 | 374,212 |
| 13 Mar 2024 | 1,101.40 | 6.80 | 0.62% | 1,093.92 | 1,105.465 | 1,088.50 | 268,120 |
| 12 Mar 2024 | 1,094.60 | 8.47 | 0.78% | 1,086.00 | 1,098.46 | 1,084.00 | 309,278 |
| 11 Mar 2024 | 1,086.13 | 1.93 | 0.18% | 1,089.49 | 1,089.49 | 1,071.57 | 229,529 |
| 08 Mar 2024 | 1,084.20 | -5.23 | -0.48% | 1,083.94 | 1,095.00 | 1,078.88 | 316,666 |
| 07 Mar 2024 | 1,089.43 | 7.78 | 0.72% | 1,090.45 | 1,096.6845 | 1,086.00 | 264,266 |
| 06 Mar 2024 | 1,081.65 | 1.98 | 0.18% | 1,079.67 | 1,089.71 | 1,074.98 | 333,946 |
| 05 Mar 2024 | 1,079.67 | 1.69 | 0.16% | 1,082.05 | 1,084.8599 | 1,077.415 | 310,559 |
| 04 Mar 2024 | 1,077.98 | -7.47 | -0.69% | 1,088.06 | 1,090.79 | 1,072.84 | 321,597 |
| 01 Mar 2024 | 1,085.45 | -1.97 | -0.18% | 1,085.71 | 1,090.53 | 1,082.13 | 233,550 |
| 29 Feb 2024 | 1,087.42 | -5.54 | -0.51% | 1,098.95 | 1,098.95 | 1,078.145 | 422,869 |
| 28 Feb 2024 | 1,092.96 | 11.21 | 1.04% | 1,080.00 | 1,093.99 | 1,074.8699 | 336,725 |
| 27 Feb 2024 | 1,081.75 | 19.68 | 1.85% | 1,069.20 | 1,083.57 | 1,058.84 | 354,776 |
| 26 Feb 2024 | 1,062.07 | 4.05 | 0.38% | 1,058.90 | 1,068.80 | 1,056.185 | 338,575 |
| 23 Feb 2024 | 1,058.02 | 3.21 | 0.30% | 1,053.93 | 1,066.115 | 1,053.74 | 223,840 |
| 22 Feb 2024 | 1,054.81 | 15.04 | 1.45% | 1,042.00 | 1,058.913 | 1,042.00 | 305,683 |
| 21 Feb 2024 | 1,039.77 | 4.14 | 0.40% | 1,039.1199 | 1,047.50 | 1,033.20 | 259,918 |
| 20 Feb 2024 | 1,035.63 | -15.42 | -1.47% | 1,050.73 | 1,056.14 | 1,032.76 | 413,697 |
