Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OVLY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 24.73 | 0.02 | 0.08% | 24.78 | 24.78 | 24.6291 | 3,962 |
| 16 May 2024 | 24.71 | 0.41 | 1.69% | 24.37 | 24.71 | 24.30 | 9,828 |
| 15 May 2024 | 24.30 | -0.45 | -1.82% | 24.88 | 24.88 | 24.30 | 1,572 |
| 14 May 2024 | 24.75 | -0.25 | -1.00% | 24.69 | 25.00 | 24.48 | 6,826 |
| 13 May 2024 | 25.00 | 1.25 | 5.26% | 23.94 | 25.00 | 23.60 | 41,191 |
| 10 May 2024 | 23.75 | -0.15 | -0.63% | 23.84 | 23.84 | 23.60 | 2,912 |
| 09 May 2024 | 23.90 | -0.14 | -0.58% | 24.10 | 24.10 | 23.74 | 7,964 |
| 08 May 2024 | 24.04 | 0.62 | 2.65% | 23.15 | 24.08 | 23.15 | 8,614 |
| 07 May 2024 | 23.42 | 0.17 | 0.73% | 23.39 | 23.672 | 23.03 | 10,960 |
| 06 May 2024 | 23.25 | -1.60 | -6.44% | 24.94 | 24.95 | 23.20 | 39,965 |
| 03 May 2024 | 24.85 | 0.50 | 2.05% | 24.78 | 24.85 | 24.25 | 2,061 |
| 02 May 2024 | 24.35 | -0.06 | -0.25% | 24.76 | 24.76 | 24.35 | 5,416 |
| 01 May 2024 | 24.41 | 0.26 | 1.08% | 24.37 | 24.75 | 23.8767 | 5,588 |
| 30 Abr 2024 | 24.15 | -0.41 | -1.67% | 24.31 | 24.58 | 23.7447 | 7,792 |
| 29 Abr 2024 | 24.56 | 0.22 | 0.90% | 24.41 | 24.61 | 24.22 | 7,472 |
| 26 Abr 2024 | 24.34 | 0.27 | 1.12% | 23.97 | 24.395 | 23.66 | 6,517 |
| 25 Abr 2024 | 24.07 | -0.72 | -2.90% | 24.60 | 24.72 | 23.92 | 9,789 |
| 24 Abr 2024 | 24.79 | -0.19 | -0.76% | 24.73 | 24.79 | 24.41 | 6,582 |
| 23 Abr 2024 | 24.98 | 0.58 | 2.38% | 24.18 | 25.09 | 24.18 | 5,691 |
| 22 Abr 2024 | 24.40 | 0.10 | 0.41% | 24.42 | 24.81 | 23.1217 | 12,716 |
| 19 Abr 2024 | 24.30 | 1.02 | 4.38% | 23.14 | 24.30 | 23.14 | 10,014 |
| 18 Abr 2024 | 23.28 | -0.09 | -0.39% | 23.23 | 23.63 | 23.23 | 11,180 |
| 17 Abr 2024 | 23.37 | 0.12 | 0.52% | 23.29 | 23.37 | 23.13 | 5,492 |
| 16 Abr 2024 | 23.25 | 0.13 | 0.56% | 23.15 | 23.25 | 23.12 | 6,752 |
| 15 Abr 2024 | 23.12 | -0.06 | -0.26% | 23.37 | 23.37 | 23.12 | 5,203 |
| 12 Abr 2024 | 23.18 | -0.47 | -1.99% | 23.38 | 23.38 | 23.14 | 7,754 |
| 11 Abr 2024 | 23.65 | 0.39 | 1.68% | 23.20 | 23.65 | 23.07 | 13,760 |
| 10 Abr 2024 | 23.26 | -0.02 | -0.09% | 23.16 | 23.26 | 23.10 | 19,366 |
| 09 Abr 2024 | 23.28 | -0.01 | -0.04% | 23.39 | 23.505 | 23.20 | 11,115 |
| 08 Abr 2024 | 23.29 | -0.15 | -0.64% | 23.62 | 23.62 | 23.23 | 17,144 |
| 05 Abr 2024 | 23.44 | -0.04 | -0.17% | 23.48 | 23.50 | 23.25 | 8,266 |
| 04 Abr 2024 | 23.48 | 0.22 | 0.95% | 23.35 | 23.60 | 23.15 | 17,511 |
| 03 Abr 2024 | 23.26 | -0.69 | -2.88% | 23.56 | 23.95 | 23.2301 | 6,649 |
| 02 Abr 2024 | 23.95 | -0.15 | -0.62% | 23.99 | 23.99 | 23.22 | 5,008 |
| 01 Abr 2024 | 24.10 | -0.68 | -2.74% | 24.80 | 25.18 | 23.985 | 5,939 |
| 28 Mar 2024 | 24.78 | 0.07 | 0.28% | 24.58 | 25.11 | 24.58 | 4,844 |
| 27 Mar 2024 | 24.71 | 0.91 | 3.82% | 24.12 | 24.71 | 24.00 | 7,735 |
| 26 Mar 2024 | 23.80 | 0.16 | 0.68% | 23.94 | 23.9883 | 23.20 | 23,684 |
| 25 Mar 2024 | 23.64 | -0.04 | -0.17% | 23.78 | 24.05 | 23.52 | 4,304 |
| 22 Mar 2024 | 23.68 | -0.71 | -2.91% | 24.39 | 24.4236 | 23.54 | 9,219 |
| 21 Mar 2024 | 24.39 | 0.29 | 1.20% | 24.08 | 24.71 | 24.03 | 8,776 |
| 20 Mar 2024 | 24.10 | 0.75 | 3.21% | 23.55 | 24.10 | 23.08 | 8,068 |
| 19 Mar 2024 | 23.35 | -0.22 | -0.93% | 23.77 | 23.80 | 23.32 | 4,737 |
| 18 Mar 2024 | 23.57 | -0.42 | -1.75% | 23.78 | 23.80 | 23.54 | 5,253 |
| 15 Mar 2024 | 23.99 | 0.34 | 1.44% | 23.25 | 24.34 | 23.07 | 30,331 |
| 14 Mar 2024 | 23.65 | -1.27 | -5.10% | 24.67 | 24.67 | 23.21 | 19,501 |
| 13 Mar 2024 | 24.92 | 0.42 | 1.71% | 24.46 | 24.92 | 24.46 | 9,196 |
| 12 Mar 2024 | 24.50 | -0.11 | -0.45% | 24.46 | 24.78 | 24.46 | 4,103 |
| 11 Mar 2024 | 24.61 | 0.29 | 1.19% | 24.30 | 24.61 | 24.30 | 5,028 |
| 08 Mar 2024 | 24.32 | 0.18 | 0.75% | 24.39 | 24.53 | 24.04 | 3,511 |
| 07 Mar 2024 | 24.14 | 0.46 | 1.94% | 24.01 | 24.46 | 23.46 | 11,256 |
| 06 Mar 2024 | 23.68 | 0.25 | 1.07% | 23.62 | 24.10 | 23.30 | 12,001 |
| 05 Mar 2024 | 23.43 | -0.09 | -0.38% | 23.29 | 23.9671 | 22.91 | 10,602 |
| 04 Mar 2024 | 23.52 | -1.35 | -5.43% | 24.79 | 25.35 | 23.45 | 98,852 |
| 01 Mar 2024 | 24.87 | -0.06 | -0.24% | 25.27 | 25.27 | 24.75 | 5,453 |
| 29 Feb 2024 | 24.93 | 0.67 | 2.76% | 24.69 | 25.13 | 23.78 | 8,192 |
| 28 Feb 2024 | 24.26 | 0.13 | 0.54% | 23.86 | 24.53 | 23.86 | 5,006 |
| 27 Feb 2024 | 24.13 | -0.05 | -0.21% | 24.25 | 24.25 | 24.01 | 2,847 |
| 26 Feb 2024 | 24.18 | -0.24 | -0.96% | 24.28 | 24.495 | 23.885 | 16,411 |
| 23 Feb 2024 | 24.415 | 0.20 | 0.85% | 24.12 | 24.7305 | 24.12 | 5,315 |
| 22 Feb 2024 | 24.21 | -0.09 | -0.37% | 24.25 | 24.434 | 24.00 | 9,496 |
| 21 Feb 2024 | 24.30 | -0.25 | -1.02% | 24.65 | 24.74 | 24.27 | 4,927 |
