Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OTLK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 7.33 | -0.10 | -1.35% | 7.14 | 7.36 | 6.798 | 399,641 |
| 15 May 2024 | 7.43 | 0.03 | 0.41% | 7.46 | 7.57 | 7.345 | 312,893 |
| 14 May 2024 | 7.40 | -0.14 | -1.86% | 7.62 | 7.82 | 7.29 | 225,534 |
| 13 May 2024 | 7.54 | -0.04 | -0.53% | 7.57 | 8.13 | 7.50 | 400,794 |
| 10 May 2024 | 7.58 | -0.15 | -1.94% | 7.75 | 7.825 | 7.5253 | 392,655 |
| 09 May 2024 | 7.73 | -0.27 | -3.38% | 8.18 | 8.18 | 7.6016 | 223,889 |
| 08 May 2024 | 8.00 | -0.21 | -2.56% | 8.20 | 8.26 | 7.81 | 452,672 |
| 07 May 2024 | 8.21 | -0.29 | -3.41% | 8.61 | 8.76 | 8.17 | 200,304 |
| 06 May 2024 | 8.50 | -0.10 | -1.16% | 8.91 | 8.91 | 8.4501 | 241,258 |
| 03 May 2024 | 8.60 | 0.11 | 1.30% | 8.57 | 8.88 | 8.50 | 101,285 |
| 02 May 2024 | 8.49 | -0.01 | -0.12% | 8.60 | 8.605 | 8.2703 | 202,801 |
| 01 May 2024 | 8.50 | -0.42 | -4.71% | 8.93 | 9.123 | 8.49 | 193,903 |
| 30 Abr 2024 | 8.92 | -0.18 | -1.98% | 9.10 | 9.2899 | 8.8114 | 207,768 |
| 29 Abr 2024 | 9.10 | 0.67 | 7.95% | 8.35 | 9.19 | 8.35 | 174,045 |
| 26 Abr 2024 | 8.43 | 0.24 | 2.93% | 8.22 | 8.50 | 8.13 | 120,883 |
| 25 Abr 2024 | 8.19 | 0.02 | 0.24% | 8.30 | 8.37 | 7.85 | 149,962 |
| 24 Abr 2024 | 8.17 | -0.03 | -0.37% | 8.29 | 8.66 | 8.00 | 339,873 |
| 23 Abr 2024 | 8.20 | 0.11 | 1.36% | 8.21 | 8.44 | 8.15 | 151,652 |
| 22 Abr 2024 | 8.09 | -0.08 | -0.98% | 8.27 | 8.365 | 7.80 | 210,705 |
| 19 Abr 2024 | 8.17 | -0.12 | -1.45% | 8.28 | 8.63 | 8.00 | 271,754 |
| 18 Abr 2024 | 8.29 | -0.32 | -3.72% | 8.79 | 8.835 | 8.1208 | 234,600 |
| 17 Abr 2024 | 8.61 | -0.14 | -1.60% | 8.93 | 9.26 | 8.53 | 418,097 |
| 16 Abr 2024 | 8.75 | 0.13 | 1.51% | 8.57 | 9.0399 | 8.57 | 130,141 |
| 15 Abr 2024 | 8.62 | -0.08 | -0.92% | 8.50 | 8.79 | 8.44 | 234,570 |
| 12 Abr 2024 | 8.70 | -0.34 | -3.76% | 9.03 | 9.19 | 8.6101 | 267,100 |
| 11 Abr 2024 | 9.04 | 0.05 | 0.56% | 9.09 | 9.34 | 8.75 | 393,898 |
| 10 Abr 2024 | 8.99 | -0.27 | -2.92% | 8.9675 | 9.15 | 8.55 | 481,432 |
| 09 Abr 2024 | 9.26 | -0.09 | -0.96% | 9.35 | 9.98 | 9.03 | 359,778 |
| 08 Abr 2024 | 9.35 | 0.09 | 0.97% | 9.23 | 9.48 | 8.89 | 247,924 |
| 05 Abr 2024 | 9.26 | -0.26 | -2.73% | 9.55 | 9.61 | 9.0501 | 197,543 |
| 04 Abr 2024 | 9.52 | 0.40 | 4.39% | 9.26 | 9.86 | 8.74 | 895,658 |
| 03 Abr 2024 | 9.12 | -0.58 | -5.98% | 9.78 | 10.21 | 9.00 | 774,335 |
| 02 Abr 2024 | 9.70 | -0.56 | -5.46% | 9.5299 | 10.95 | 8.85 | 922,317 |
| 01 Abr 2024 | 10.26 | -1.68 | -14.07% | 12.36 | 12.8499 | 9.95 | 1,182,476 |
| 28 Mar 2024 | 11.94 | 2.57 | 27.43% | 9.39 | 12.70 | 9.36 | 1,555,018 |
| 27 Mar 2024 | 9.37 | 0.69 | 7.95% | 9.36 | 10.55 | 8.77 | 1,468,728 |
| 26 Mar 2024 | 8.68 | 0.17 | 2.00% | 8.14 | 8.97 | 8.1199 | 412,805 |
| 25 Mar 2024 | 8.51 | -0.12 | -1.39% | 8.74 | 8.93 | 7.70 | 833,352 |
| 22 Mar 2024 | 8.63 | 1.59 | 22.59% | 10.77 | 11.72 | 8.30 | 21,010,101 |
| 21 Mar 2024 | 7.04 | 0.26 | 3.83% | 6.82 | 7.74 | 6.80 | 277,092 |
| 20 Mar 2024 | 6.78 | -0.63 | -8.44% | 7.20 | 7.455 | 6.74 | 278,317 |
| 19 Mar 2024 | 7.405 | -0.38 | -4.88% | 7.59 | 7.72 | 7.11 | 202,769 |
| 18 Mar 2024 | 7.785 | -0.46 | -5.52% | 8.09 | 8.42 | 7.31 | 414,210 |
| 15 Mar 2024 | 8.24 | 2.51 | 43.80% | 5.64 | 10.7199 | 5.64 | 2,270,278 |
| 14 Mar 2024 | 5.73 | -0.73 | -11.33% | 6.41 | 6.73 | 5.0401 | 569,046 |
| 13 Mar 2024 | 6.462 | -0.53 | -7.58% | 6.60 | 6.938 | 6.154 | 176,246 |
| 12 Mar 2024 | 6.992 | -0.83 | -10.57% | 7.40 | 7.688 | 6.40 | 219,728 |
| 11 Mar 2024 | 7.818 | -0.09 | -1.09% | 8.00 | 8.00 | 7.666 | 55,439 |
| 08 Mar 2024 | 7.904 | -0.32 | -3.91% | 8.198 | 8.244 | 7.644 | 61,850 |
| 07 Mar 2024 | 8.226 | 0.13 | 1.56% | 8.234 | 8.40 | 7.80 | 59,085 |
| 06 Mar 2024 | 8.10 | 0.18 | 2.32% | 8.28 | 8.40 | 7.916 | 41,455 |
| 05 Mar 2024 | 7.916 | -0.54 | -6.34% | 8.54 | 8.54 | 7.80 | 86,154 |
| 04 Mar 2024 | 8.452 | 0.33 | 4.01% | 8.40 | 8.60 | 8.20 | 49,814 |
| 01 Mar 2024 | 8.126 | -0.61 | -6.98% | 8.78 | 8.80 | 8.00 | 82,792 |
| 29 Feb 2024 | 8.736 | -0.01 | -0.16% | 8.80 | 9.00 | 8.702 | 42,620 |
| 28 Feb 2024 | 8.75 | -0.11 | -1.22% | 8.86 | 9.00 | 8.702 | 31,759 |
| 27 Feb 2024 | 8.858 | -0.10 | -1.14% | 9.00 | 9.098 | 8.602 | 40,946 |
| 26 Feb 2024 | 8.96 | 0.19 | 2.14% | 8.904 | 9.178 | 8.838 | 28,731 |
| 23 Feb 2024 | 8.772 | 0.19 | 2.21% | 8.736 | 9.20 | 8.60 | 98,713 |
| 22 Feb 2024 | 8.582 | 0.22 | 2.66% | 9.48 | 9.48 | 8.18 | 68,477 |
| 21 Feb 2024 | 8.36 | -0.32 | -3.66% | 8.84 | 8.92 | 8.278 | 52,852 |
| 20 Feb 2024 | 8.678 | -0.35 | -3.92% | 9.50 | 9.784 | 8.60 | 106,750 |
