OMRXTBOND Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 6,821.74 | 3.05 | 0.04% | 6,818.45 | 6,822.57 | 6,814.34 | 0 |
27 Jun 2024 | 6,818.70 | 10.99 | 0.16% | 6,796.12 | 6,818.70 | 6,792.82 | 0 |
26 Jun 2024 | 6,807.71 | -8.58 | -0.13% | 6,811.72 | 6,813.07 | 6,807.26 | 0 |
25 Jun 2024 | 6,816.29 | 15.69 | 0.23% | 6,805.46 | 6,820.58 | 6,805.46 | 0 |
24 Jun 2024 | 6,800.60 | 7.19 | 0.11% | 6,805.93 | 6,805.93 | 6,796.25 | 0 |
21 Jun 2024 | 6,793.41 | 0.00 | 0.00% | 6,793.41 | 6,793.41 | 6,793.41 | 0 |
20 Jun 2024 | 6,793.41 | -26.10 | -0.38% | 6,797.34 | 6,802.98 | 6,793.41 | 0 |
18 Jun 2024 | 6,819.51 | 6.45 | 0.09% | 6,815.19 | 6,827.02 | 6,810.89 | 0 |
17 Jun 2024 | 6,813.06 | -16.63 | -0.24% | 6,832.40 | 6,832.62 | 6,811.70 | 0 |
14 Jun 2024 | 6,829.69 | 42.86 | 0.63% | 6,794.02 | 6,833.28 | 6,794.02 | 0 |
13 Jun 2024 | 6,786.83 | 2.83 | 0.04% | 6,778.33 | 6,787.18 | 6,767.41 | 0 |
12 Jun 2024 | 6,784.00 | 48.31 | 0.72% | 6,746.67 | 6,794.20 | 6,746.67 | 0 |
11 Jun 2024 | 6,735.69 | 22.99 | 0.34% | 6,715.53 | 6,736.14 | 6,714.21 | 0 |
10 Jun 2024 | 6,712.70 | -6.33 | -0.09% | 6,720.21 | 6,720.24 | 6,712.13 | 0 |
07 Jun 2024 | 6,719.03 | -30.05 | -0.45% | 6,742.91 | 6,745.76 | 6,718.45 | 0 |
06 Jun 2024 | 6,749.08 | 0.00 | 0.00% | 6,749.08 | 6,749.08 | 6,749.08 | 0 |
05 Jun 2024 | 6,749.08 | -6.21 | -0.09% | 6,751.44 | 6,753.09 | 6,747.36 | 0 |
04 Jun 2024 | 6,755.29 | 32.79 | 0.49% | 6,728.37 | 6,760.63 | 6,728.37 | 0 |
03 Jun 2024 | 6,722.50 | 35.41 | 0.53% | 6,688.34 | 6,724.10 | 6,686.38 | 0 |
31 May 2024 | 6,687.09 | 15.62 | 0.23% | 6,673.59 | 6,687.45 | 6,661.39 | 0 |
30 May 2024 | 6,671.47 | -14.06 | -0.21% | 6,684.98 | 6,685.97 | 6,668.66 | 0 |
29 May 2024 | 6,685.53 | -29.74 | -0.44% | 6,696.18 | 6,709.51 | 6,685.53 | 0 |
28 May 2024 | 6,715.27 | 33.29 | 0.50% | 6,711.39 | 6,719.61 | 6,709.34 | 0 |
24 May 2024 | 6,681.99 | 4.37 | 0.07% | 6,680.70 | 6,685.59 | 6,676.27 | 0 |
23 May 2024 | 6,677.62 | -34.95 | -0.52% | 6,704.74 | 6,711.42 | 6,677.62 | 0 |
22 May 2024 | 6,712.56 | -17.42 | -0.26% | 6,706.05 | 6,714.34 | 6,704.32 | 0 |
21 May 2024 | 6,729.99 | 13.00 | 0.19% | 6,717.69 | 6,730.40 | 6,717.69 | 0 |
20 May 2024 | 6,716.99 | -4.48 | -0.07% | 6,711.64 | 6,721.85 | 6,711.64 | 0 |
17 May 2024 | 6,721.47 | -26.73 | -0.40% | 6,735.32 | 6,735.38 | 6,721.09 | 0 |
16 May 2024 | 6,748.20 | 2.83 | 0.04% | 6,759.28 | 6,759.28 | 6,746.50 | 0 |
15 May 2024 | 6,745.37 | 35.45 | 0.53% | 6,713.77 | 6,754.36 | 6,713.77 | 0 |
14 May 2024 | 6,709.92 | -9.75 | -0.15% | 6,717.24 | 6,721.57 | 6,699.85 | 0 |
13 May 2024 | 6,719.68 | 16.40 | 0.24% | 6,705.62 | 6,722.10 | 6,704.56 | 0 |
10 May 2024 | 6,703.28 | -13.34 | -0.20% | 6,712.67 | 6,715.55 | 6,702.85 | 0 |
09 May 2024 | 6,716.62 | 0.00 | 0.00% | 6,716.62 | 6,716.62 | 6,716.62 | 0 |
08 May 2024 | 6,716.62 | -9.31 | -0.14% | 6,722.18 | 6,732.98 | 6,715.70 | 0 |
07 May 2024 | 6,725.93 | 17.02 | 0.25% | 6,713.48 | 6,726.20 | 6,713.04 | 0 |
06 May 2024 | 6,708.91 | 25.35 | 0.38% | 6,706.23 | 6,720.12 | 6,706.23 | 0 |
03 May 2024 | 6,683.56 | 37.72 | 0.57% | 6,661.55 | 6,696.06 | 6,659.60 | 0 |
02 May 2024 | 6,645.84 | 0.44 | 0.01% | 6,646.17 | 6,652.53 | 6,645.61 | 0 |
01 May 2024 | 6,645.40 | 0.00 | 0.00% | 6,645.40 | 6,645.40 | 6,645.40 | 0 |
30 Abr 2024 | 6,645.40 | 4.08 | 0.06% | 6,645.67 | 6,647.51 | 6,642.61 | 0 |
29 Abr 2024 | 6,641.32 | 8.52 | 0.13% | 6,636.68 | 6,648.05 | 6,635.44 | 0 |
26 Abr 2024 | 6,632.79 | 22.30 | 0.34% | 6,618.21 | 6,634.39 | 6,618.21 | 0 |
25 Abr 2024 | 6,610.49 | -14.27 | -0.22% | 6,628.59 | 6,633.36 | 6,607.22 | 0 |
24 Abr 2024 | 6,624.76 | -32.45 | -0.49% | 6,643.63 | 6,644.87 | 6,624.76 | 0 |
23 Abr 2024 | 6,657.21 | 9.28 | 0.14% | 6,653.89 | 6,657.55 | 6,644.41 | 0 |
22 Abr 2024 | 6,647.93 | 10.89 | 0.16% | 6,641.34 | 6,647.93 | 6,634.20 | 0 |
19 Abr 2024 | 6,637.04 | -0.71 | -0.01% | 6,649.83 | 6,657.44 | 6,636.25 | 0 |
18 Abr 2024 | 6,637.75 | 11.41 | 0.17% | 6,640.51 | 6,643.94 | 6,637.11 | 0 |
17 Abr 2024 | 6,626.34 | 12.94 | 0.20% | 6,616.94 | 6,628.52 | 6,616.94 | 0 |
16 Abr 2024 | 6,613.40 | -19.04 | -0.29% | 6,638.07 | 6,640.93 | 6,610.48 | 0 |
15 Abr 2024 | 6,632.44 | -39.86 | -0.60% | 6,652.37 | 6,655.62 | 6,632.44 | 0 |
12 Abr 2024 | 6,672.30 | 56.47 | 0.85% | 6,646.38 | 6,674.27 | 6,646.38 | 0 |
11 Abr 2024 | 6,615.83 | -9.41 | -0.14% | 6,615.26 | 6,626.52 | 6,606.48 | 0 |
10 Abr 2024 | 6,625.24 | -5.63 | -0.08% | 6,635.31 | 6,654.95 | 6,621.52 | 0 |
09 Abr 2024 | 6,630.87 | 21.16 | 0.32% | 6,609.44 | 6,630.87 | 6,609.44 | 0 |
08 Abr 2024 | 6,609.71 | -24.00 | -0.36% | 6,616.06 | 6,616.32 | 6,607.92 | 0 |
05 Abr 2024 | 6,633.72 | -5.79 | -0.09% | 6,640.92 | 6,641.66 | 6,626.13 | 0 |
04 Abr 2024 | 6,639.50 | 12.87 | 0.19% | 6,636.98 | 6,641.10 | 6,629.03 | 0 |
03 Abr 2024 | 6,626.63 | -6.99 | -0.11% | 6,639.24 | 6,644.43 | 6,622.91 | 0 |
02 Abr 2024 | 6,633.62 | -38.07 | -0.57% | 6,664.75 | 6,667.44 | 6,633.26 | 0 |