Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
OTLY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 1.10 | -0.01 | -0.45% | 1.12 | 1.13 | 1.09 | 1,415,876 |
| 23 May 2024 | 1.105 | -0.06 | -4.74% | 1.04 | 1.13 | 1.04 | 3,231,437 |
| 22 May 2024 | 1.16 | -0.01 | -0.85% | 1.18 | 1.21 | 1.15 | 1,178,052 |
| 21 May 2024 | 1.17 | -0.07 | -5.65% | 1.23 | 1.23 | 1.16 | 2,234,987 |
| 20 May 2024 | 1.24 | 0.00 | 0.00% | 1.23 | 1.25 | 1.21 | 710,328 |
| 17 May 2024 | 1.24 | -0.01 | -0.80% | 1.23 | 1.27 | 1.20 | 732,922 |
| 16 May 2024 | 1.25 | 0.00 | 0.00% | 1.28 | 1.28 | 1.23 | 887,423 |
| 15 May 2024 | 1.25 | 0.01 | 0.81% | 1.23 | 1.30 | 1.23 | 1,333,137 |
| 14 May 2024 | 1.24 | -0.03 | -2.36% | 1.27 | 1.34 | 1.23 | 1,898,200 |
| 13 May 2024 | 1.27 | 0.04 | 3.25% | 1.24 | 1.30 | 1.23 | 1,158,709 |
| 10 May 2024 | 1.23 | -0.03 | -2.38% | 1.25 | 1.28 | 1.22 | 941,583 |
| 09 May 2024 | 1.26 | 0.06 | 5.00% | 1.20 | 1.33 | 1.19 | 2,982,199 |
| 08 May 2024 | 1.20 | -0.01 | -0.83% | 1.20 | 1.215 | 1.13 | 1,989,618 |
| 07 May 2024 | 1.21 | -0.08 | -6.20% | 1.29 | 1.29 | 1.20 | 1,874,494 |
| 06 May 2024 | 1.29 | 0.06 | 4.88% | 1.24 | 1.30 | 1.20 | 1,885,836 |
| 03 May 2024 | 1.23 | 0.02 | 1.65% | 1.17 | 1.25 | 1.1604 | 3,411,486 |
| 02 May 2024 | 1.21 | 0.04 | 3.42% | 1.20 | 1.21 | 1.14 | 2,421,980 |
| 01 May 2024 | 1.17 | 0.02 | 1.74% | 1.15 | 1.20 | 1.1304 | 2,644,771 |
| 30 Abr 2024 | 1.15 | 0.15 | 15.00% | 1.04 | 1.18 | 1.04 | 4,238,012 |
| 29 Abr 2024 | 1.00 | 0.005 | 0.50% | 1.00 | 1.03 | 0.9903 | 1,991,750 |
| 26 Abr 2024 | 0.995 | 0.125 | 14.37% | 0.8895 | 1.00 | 0.88 | 2,791,179 |
| 25 Abr 2024 | 0.87 | -0.0601 | -6.46% | 0.9207 | 0.927 | 0.8544 | 2,073,826 |
| 24 Abr 2024 | 0.9301 | -0.0299 | -3.11% | 0.956 | 0.97 | 0.9301 | 687,394 |
| 23 Abr 2024 | 0.96 | 0.0092 | 0.97% | 0.94 | 0.9945 | 0.94 | 1,272,376 |
| 22 Abr 2024 | 0.9508 | 0.0013 | 0.14% | 0.9708 | 0.98 | 0.925 | 1,781,749 |
| 19 Abr 2024 | 0.9495 | 0.0224 | 2.42% | 0.9271 | 0.9741 | 0.912 | 1,203,717 |
| 18 Abr 2024 | 0.9271 | 0.0135 | 1.48% | 0.92 | 0.934 | 0.8999 | 529,790 |
| 17 Abr 2024 | 0.9136 | 0.009 | 0.99% | 0.9469 | 0.9469 | 0.9002 | 898,317 |
| 16 Abr 2024 | 0.9046 | -0.0115 | -1.26% | 0.9161 | 0.9161 | 0.88105 | 1,874,105 |
| 15 Abr 2024 | 0.9161 | -0.0889 | -8.85% | 1.01 | 1.0194 | 0.903 | 4,263,170 |
| 12 Abr 2024 | 1.005 | -0.02 | -1.47% | 1.02 | 1.03 | 1.00 | 830,131 |
| 11 Abr 2024 | 1.02 | -0.03 | -2.86% | 1.05 | 1.06 | 1.00 | 1,355,344 |
| 10 Abr 2024 | 1.05 | -0.02 | -1.87% | 1.04 | 1.08 | 1.04 | 737,341 |
| 09 Abr 2024 | 1.07 | -0.03 | -2.28% | 1.09 | 1.11 | 1.06 | 736,355 |
| 08 Abr 2024 | 1.095 | 0.00 | 0.46% | 1.09 | 1.13 | 1.08 | 1,518,744 |
| 05 Abr 2024 | 1.09 | 0.01 | 0.93% | 1.11 | 1.11 | 1.06 | 995,757 |
| 04 Abr 2024 | 1.08 | -0.01 | -0.46% | 1.07 | 1.13 | 1.07 | 1,968,468 |
| 03 Abr 2024 | 1.085 | 0.01 | 1.40% | 1.10 | 1.11 | 1.06 | 1,376,691 |
| 02 Abr 2024 | 1.07 | -0.05 | -4.46% | 1.115 | 1.115 | 1.06 | 1,321,671 |
| 01 Abr 2024 | 1.12 | -0.01 | -0.88% | 1.14 | 1.14 | 1.08 | 990,376 |
| 28 Mar 2024 | 1.13 | 0.03 | 3.20% | 1.10 | 1.20 | 1.10 | 2,945,453 |
| 27 Mar 2024 | 1.095 | 0.00 | 0.46% | 1.07 | 1.10 | 1.07 | 858,259 |
| 26 Mar 2024 | 1.09 | 0.06 | 5.83% | 1.02 | 1.11 | 1.01 | 3,717,312 |
| 25 Mar 2024 | 1.03 | 0.02 | 1.98% | 1.01 | 1.05 | 0.9952 | 855,715 |
| 22 Mar 2024 | 1.01 | -0.03 | -2.88% | 1.03 | 1.035 | 0.99 | 1,041,359 |
| 21 Mar 2024 | 1.04 | 0.01 | 0.97% | 1.02 | 1.08 | 1.01 | 1,273,941 |
| 20 Mar 2024 | 1.03 | 0.06 | 5.96% | 0.98 | 1.05 | 0.98 | 1,238,300 |
| 19 Mar 2024 | 0.9721 | -0.0479 | -4.70% | 1.01 | 1.02 | 0.97 | 708,667 |
| 18 Mar 2024 | 1.02 | 0.03 | 2.83% | 0.9919 | 1.03 | 0.979053 | 1,138,962 |
| 15 Mar 2024 | 0.9919 | -0.0281 | -2.75% | 1.03 | 1.03 | 0.98 | 1,938,271 |
| 14 Mar 2024 | 1.02 | -0.07 | -6.42% | 1.09 | 1.09 | 0.9999 | 1,931,080 |
| 13 Mar 2024 | 1.09 | 0.11 | 10.81% | 1.03 | 1.09 | 0.9851 | 1,923,131 |
| 12 Mar 2024 | 0.9837 | -0.0463 | -4.50% | 1.03 | 1.05 | 0.96 | 1,772,577 |
| 11 Mar 2024 | 1.03 | 0.02 | 1.98% | 1.01 | 1.04 | 1.01 | 567,819 |
| 08 Mar 2024 | 1.01 | 0.01 | 1.00% | 1.00 | 1.0547 | 1.00 | 1,163,904 |
| 07 Mar 2024 | 1.00 | -0.05 | -4.76% | 1.05 | 1.07 | 1.00 | 1,105,856 |
| 06 Mar 2024 | 1.05 | 0.05 | 5.00% | 1.02 | 1.05 | 0.9901 | 905,685 |
| 05 Mar 2024 | 1.00 | -0.01 | -0.99% | 1.03 | 1.04 | 0.99 | 1,290,128 |
| 04 Mar 2024 | 1.01 | -0.07 | -6.48% | 1.09 | 1.09 | 1.01 | 3,260,045 |
| 01 Mar 2024 | 1.08 | -0.03 | -2.70% | 1.14 | 1.14 | 1.08 | 1,638,431 |
| 29 Feb 2024 | 1.11 | -0.05 | -4.31% | 1.17 | 1.17 | 1.10 | 2,341,525 |
| 28 Feb 2024 | 1.16 | 0.00 | 0.00% | 1.17 | 1.18 | 1.14 | 914,045 |
| 27 Feb 2024 | 1.16 | 0.03 | 2.65% | 1.13 | 1.18 | 1.13 | 1,476,014 |
| 26 Feb 2024 | 1.13 | -0.02 | -1.74% | 1.16 | 1.21 | 1.11 | 1,819,792 |
