Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OTEX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 29.76 | 0.37 | 1.26% | 29.28 | 29.80 | 28.80 | 517,346 |
| 24 Jun 2024 | 29.39 | -0.30 | -1.01% | 29.50 | 29.76 | 29.19 | 609,165 |
| 21 Jun 2024 | 29.69 | 0.59 | 2.03% | 29.16 | 29.83 | 28.92 | 1,389,610 |
| 20 Jun 2024 | 29.10 | 0.20 | 0.69% | 28.83 | 29.30 | 28.68 | 676,290 |
| 18 Jun 2024 | 28.90 | -0.42 | -1.43% | 29.20 | 29.47 | 28.735 | 752,833 |
| 17 Jun 2024 | 29.32 | 0.54 | 1.88% | 28.69 | 29.51 | 28.60 | 1,154,595 |
| 14 Jun 2024 | 28.78 | 0.19 | 0.66% | 28.56 | 28.84 | 28.21 | 997,470 |
| 13 Jun 2024 | 28.59 | -0.23 | -0.80% | 28.84 | 28.89 | 28.52 | 695,880 |
| 12 Jun 2024 | 28.82 | 0.49 | 1.73% | 28.65 | 29.26 | 28.37 | 668,422 |
| 11 Jun 2024 | 28.33 | 0.06 | 0.21% | 28.20 | 28.33 | 27.88 | 774,738 |
| 10 Jun 2024 | 28.27 | 0.57 | 2.06% | 27.60 | 28.43 | 27.54 | 1,002,154 |
| 07 Jun 2024 | 27.70 | -0.47 | -1.67% | 28.01 | 28.14 | 27.605 | 732,893 |
| 06 Jun 2024 | 28.17 | 0.08 | 0.28% | 28.02 | 28.3398 | 28.01 | 796,152 |
| 05 Jun 2024 | 28.09 | 0.26 | 0.93% | 28.01 | 28.22 | 27.97 | 886,770 |
| 04 Jun 2024 | 27.83 | -1.08 | -3.74% | 28.76 | 28.79 | 27.7101 | 828,371 |
| 03 Jun 2024 | 28.91 | -0.34 | -1.16% | 29.26 | 29.46 | 28.83 | 537,650 |
| 31 May 2024 | 29.25 | 0.41 | 1.42% | 29.00 | 29.29 | 28.48 | 972,368 |
| 30 May 2024 | 28.84 | -0.70 | -2.37% | 29.54 | 29.54 | 28.83 | 662,063 |
| 29 May 2024 | 29.54 | -0.31 | -1.04% | 29.54 | 29.81 | 29.37 | 669,533 |
| 28 May 2024 | 29.85 | -0.22 | -0.73% | 30.00 | 30.135 | 29.70 | 447,436 |
| 24 May 2024 | 30.07 | -0.28 | -0.92% | 30.30 | 30.44 | 29.99 | 423,381 |
| 23 May 2024 | 30.35 | -0.59 | -1.91% | 31.20 | 31.27 | 30.28 | 405,689 |
| 22 May 2024 | 30.94 | 0.01 | 0.03% | 30.72 | 31.26 | 30.56 | 467,213 |
| 21 May 2024 | 30.93 | -0.20 | -0.64% | 31.05 | 31.17 | 30.74 | 796,645 |
| 20 May 2024 | 31.13 | 0.65 | 2.13% | 30.41 | 31.24 | 30.41 | 437,032 |
| 17 May 2024 | 30.48 | -0.20 | -0.65% | 30.75 | 30.75 | 30.41 | 535,232 |
| 16 May 2024 | 30.68 | -0.19 | -0.62% | 30.71 | 30.87 | 30.56 | 408,283 |
| 15 May 2024 | 30.87 | 0.32 | 1.05% | 30.83 | 30.97 | 30.38 | 553,526 |
| 14 May 2024 | 30.55 | -0.06 | -0.20% | 30.72 | 31.04 | 30.51 | 474,460 |
| 13 May 2024 | 30.61 | 0.26 | 0.86% | 30.50 | 30.89 | 30.35 | 836,351 |
| 10 May 2024 | 30.35 | 0.22 | 0.73% | 30.22 | 30.93 | 30.20 | 810,181 |
| 09 May 2024 | 30.13 | -0.40 | -1.31% | 30.50 | 31.18 | 29.82 | 978,175 |
| 08 May 2024 | 30.53 | 0.28 | 0.93% | 30.05 | 30.765 | 29.98 | 1,011,489 |
| 07 May 2024 | 30.25 | 0.03 | 0.10% | 30.22 | 30.93 | 30.19 | 1,842,921 |
| 06 May 2024 | 30.22 | -0.03 | -0.10% | 30.60 | 31.83 | 29.9288 | 1,477,079 |
| 03 May 2024 | 30.25 | -5.22 | -14.72% | 30.44 | 30.5799 | 28.19 | 3,705,215 |
| 02 May 2024 | 35.47 | 0.12 | 0.34% | 35.76 | 35.85 | 35.1779 | 818,566 |
| 01 May 2024 | 35.35 | 0.04 | 0.11% | 35.31 | 35.97 | 34.99 | 675,424 |
| 30 Abr 2024 | 35.31 | -0.18 | -0.51% | 35.21 | 35.81 | 35.21 | 899,140 |
| 29 Abr 2024 | 35.49 | -0.19 | -0.53% | 35.92 | 36.05 | 35.29 | 551,644 |
| 26 Abr 2024 | 35.68 | -0.06 | -0.17% | 36.09 | 36.25 | 35.64 | 434,966 |
| 25 Abr 2024 | 35.74 | -0.28 | -0.78% | 35.34 | 35.965 | 34.85 | 788,313 |
| 24 Abr 2024 | 36.02 | -0.07 | -0.19% | 36.27 | 36.37 | 35.695 | 2,579,071 |
| 23 Abr 2024 | 36.09 | 0.64 | 1.81% | 35.33 | 36.39 | 35.33 | 924,748 |
| 22 Abr 2024 | 35.45 | 0.40 | 1.14% | 35.44 | 35.62 | 35.125 | 625,697 |
| 19 Abr 2024 | 35.05 | 0.30 | 0.86% | 34.63 | 35.155 | 34.73 | 559,968 |
| 18 Abr 2024 | 34.75 | 0.15 | 0.43% | 34.77 | 34.93 | 34.39 | 472,230 |
| 17 Abr 2024 | 34.60 | 0.13 | 0.38% | 34.76 | 34.92 | 34.26 | 483,790 |
| 16 Abr 2024 | 34.47 | -0.25 | -0.72% | 34.68 | 34.88 | 34.42 | 544,322 |
| 15 Abr 2024 | 34.72 | -0.80 | -2.25% | 35.67 | 35.92 | 34.56 | 601,489 |
| 12 Abr 2024 | 35.52 | -0.39 | -1.09% | 35.55 | 35.60 | 35.105 | 678,093 |
| 11 Abr 2024 | 35.91 | -0.24 | -0.66% | 36.27 | 36.2851 | 35.595 | 694,747 |
| 10 Abr 2024 | 36.15 | -1.15 | -3.08% | 36.52 | 36.72 | 36.08 | 544,419 |
| 09 Abr 2024 | 37.30 | 0.15 | 0.40% | 37.39 | 37.39 | 36.73 | 687,594 |
| 08 Abr 2024 | 37.15 | -0.45 | -1.20% | 37.60 | 37.77 | 37.09 | 591,438 |
| 05 Abr 2024 | 37.60 | 0.15 | 0.40% | 37.50 | 37.86 | 37.33 | 425,543 |
| 04 Abr 2024 | 37.45 | -0.52 | -1.37% | 38.51 | 38.56 | 37.45 | 364,683 |
| 03 Abr 2024 | 37.97 | 0.00 | 0.00% | 37.89 | 38.23 | 37.67 | 350,686 |
| 02 Abr 2024 | 37.97 | -0.44 | -1.15% | 37.86 | 38.06 | 37.27 | 546,307 |
| 01 Abr 2024 | 38.41 | -0.42 | -1.08% | 39.00 | 39.00 | 38.32 | 409,764 |
| 28 Mar 2024 | 38.83 | 0.02 | 0.05% | 38.85 | 39.1277 | 38.65 | 419,007 |
