Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
OII Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 23.26 | -0.49 | -2.06% | 23.84 | 24.15 | 23.065 | 816,133 |
| 09 May 2024 | 23.75 | 0.38 | 1.63% | 23.48 | 23.86 | 23.31 | 690,942 |
| 08 May 2024 | 23.37 | -0.02 | -0.09% | 23.16 | 23.67 | 22.86 | 587,914 |
| 07 May 2024 | 23.39 | -0.12 | -0.51% | 23.56 | 24.10 | 23.38 | 685,811 |
| 06 May 2024 | 23.51 | 0.62 | 2.71% | 23.20 | 23.76 | 23.20 | 520,951 |
| 03 May 2024 | 22.89 | 0.37 | 1.64% | 22.86 | 23.41 | 22.58 | 972,234 |
| 02 May 2024 | 22.52 | 0.30 | 1.35% | 22.38 | 22.71 | 22.20 | 794,161 |
| 01 May 2024 | 22.22 | -0.69 | -3.01% | 22.92 | 23.09 | 22.17 | 873,288 |
| 30 Abr 2024 | 22.91 | -1.45 | -5.95% | 24.13 | 24.19 | 22.86 | 1,240,366 |
| 29 Abr 2024 | 24.36 | -0.54 | -2.17% | 24.94 | 25.11 | 24.22 | 1,006,656 |
| 26 Abr 2024 | 24.90 | 0.35 | 1.43% | 24.43 | 24.94 | 24.19 | 1,100,606 |
| 25 Abr 2024 | 24.55 | 1.50 | 6.51% | 22.915 | 24.60 | 22.02 | 1,675,357 |
| 24 Abr 2024 | 23.05 | -0.16 | -0.69% | 23.11 | 23.33 | 22.68 | 1,041,566 |
| 23 Abr 2024 | 23.21 | 0.58 | 2.56% | 22.52 | 23.355 | 22.48 | 999,460 |
| 22 Abr 2024 | 22.63 | 0.03 | 0.13% | 22.47 | 22.97 | 22.02 | 778,326 |
| 19 Abr 2024 | 22.60 | 0.32 | 1.44% | 22.10 | 22.735 | 21.89 | 895,368 |
| 18 Abr 2024 | 22.28 | -0.25 | -1.11% | 22.67 | 23.03 | 22.27 | 698,446 |
| 17 Abr 2024 | 22.53 | -0.44 | -1.92% | 22.95 | 23.2699 | 22.51 | 712,964 |
| 16 Abr 2024 | 22.97 | -0.47 | -2.01% | 22.8601 | 23.085 | 22.68 | 569,532 |
| 15 Abr 2024 | 23.44 | -0.53 | -2.21% | 24.06 | 24.2126 | 23.29 | 669,699 |
| 12 Abr 2024 | 23.97 | -0.54 | -2.20% | 24.68 | 24.87 | 23.763 | 960,432 |
| 11 Abr 2024 | 24.51 | 0.09 | 0.37% | 24.49 | 24.64 | 24.04 | 586,020 |
| 10 Abr 2024 | 24.42 | -0.10 | -0.41% | 24.342 | 24.69 | 24.14 | 1,438,753 |
| 09 Abr 2024 | 24.52 | -0.54 | -2.15% | 25.00 | 25.2299 | 24.47 | 933,492 |
| 08 Abr 2024 | 25.06 | -0.14 | -0.56% | 25.34 | 25.50 | 24.81 | 967,309 |
| 05 Abr 2024 | 25.20 | 0.21 | 0.84% | 25.08 | 25.54 | 24.82 | 1,262,835 |
| 04 Abr 2024 | 24.99 | -0.52 | -2.04% | 25.54 | 25.66 | 24.89 | 897,661 |
| 03 Abr 2024 | 25.51 | 0.72 | 2.90% | 24.99 | 25.55 | 24.86 | 1,354,104 |
| 02 Abr 2024 | 24.79 | 1.34 | 5.71% | 24.18 | 24.80 | 23.99 | 1,187,950 |
| 01 Abr 2024 | 23.45 | 0.05 | 0.21% | 23.43 | 23.51 | 23.06 | 460,579 |
| 28 Mar 2024 | 23.40 | 0.07 | 0.30% | 23.47 | 23.70 | 23.29 | 715,265 |
| 27 Mar 2024 | 23.33 | 0.49 | 2.15% | 22.96 | 23.47 | 22.91 | 686,400 |
| 26 Mar 2024 | 22.84 | -0.48 | -2.06% | 23.42 | 23.58 | 22.795 | 730,797 |
| 25 Mar 2024 | 23.32 | 0.67 | 2.96% | 22.73 | 23.495 | 22.73 | 720,170 |
| 22 Mar 2024 | 22.65 | 0.08 | 0.35% | 22.66 | 22.82 | 22.48 | 536,438 |
| 21 Mar 2024 | 22.57 | 0.50 | 2.27% | 22.13 | 22.68 | 22.09 | 948,099 |
| 20 Mar 2024 | 22.07 | -0.22 | -0.99% | 22.08 | 22.22 | 21.79 | 991,021 |
| 19 Mar 2024 | 22.29 | 0.50 | 2.29% | 21.77 | 22.35 | 21.71 | 776,265 |
| 18 Mar 2024 | 21.79 | 0.00 | 0.00% | 21.86 | 22.16 | 21.57 | 683,714 |
| 15 Mar 2024 | 21.79 | 0.61 | 2.88% | 21.795 | 21.84 | 21.42 | 1,833,702 |
| 14 Mar 2024 | 21.18 | 0.27 | 1.29% | 20.88 | 21.50 | 20.71 | 903,979 |
| 13 Mar 2024 | 20.91 | 0.46 | 2.25% | 20.59 | 21.18 | 20.57 | 720,894 |
| 12 Mar 2024 | 20.45 | -0.07 | -0.34% | 20.63 | 20.64 | 20.25 | 445,544 |
| 11 Mar 2024 | 20.52 | -0.05 | -0.24% | 20.43 | 20.60 | 19.93 | 634,342 |
| 08 Mar 2024 | 20.57 | 0.15 | 0.73% | 20.48 | 20.695 | 20.16 | 587,090 |
| 07 Mar 2024 | 20.42 | 0.36 | 1.79% | 20.13 | 20.70 | 20.13 | 574,265 |
| 06 Mar 2024 | 20.06 | -0.07 | -0.35% | 20.46 | 20.5899 | 19.88 | 600,641 |
| 05 Mar 2024 | 20.13 | -0.24 | -1.18% | 20.20 | 20.43 | 19.9901 | 648,555 |
| 04 Mar 2024 | 20.37 | -0.27 | -1.31% | 20.63 | 20.89 | 20.21 | 886,456 |
| 01 Mar 2024 | 20.64 | 0.88 | 4.45% | 20.10 | 21.03 | 20.10 | 838,612 |
| 29 Feb 2024 | 19.76 | -1.01 | -4.86% | 20.55 | 21.00 | 19.68 | 1,747,135 |
| 28 Feb 2024 | 20.77 | -0.61 | -2.85% | 21.21 | 21.40 | 20.60 | 725,484 |
| 27 Feb 2024 | 21.38 | -0.53 | -2.42% | 22.06 | 22.23 | 21.245 | 920,195 |
| 26 Feb 2024 | 21.91 | -0.06 | -0.27% | 21.72 | 22.16 | 21.32 | 947,438 |
| 23 Feb 2024 | 21.97 | -0.56 | -2.49% | 20.68 | 22.92 | 20.25 | 1,712,608 |
| 22 Feb 2024 | 22.53 | 0.61 | 2.78% | 21.80 | 22.60 | 21.80 | 927,754 |
| 21 Feb 2024 | 21.92 | 0.24 | 1.11% | 21.81 | 22.22 | 21.65 | 469,887 |
| 20 Feb 2024 | 21.68 | -0.37 | -1.68% | 21.88 | 22.23 | 21.41 | 801,624 |
| 16 Feb 2024 | 22.05 | 0.26 | 1.19% | 21.76 | 22.26 | 21.35 | 812,808 |
| 15 Feb 2024 | 21.79 | 1.02 | 4.91% | 20.82 | 21.87 | 20.81 | 706,221 |
| 14 Feb 2024 | 20.77 | 0.07 | 0.34% | 20.98 | 21.14 | 20.65 | 557,022 |
| 13 Feb 2024 | 20.70 | -0.49 | -2.31% | 20.99 | 21.14 | 20.40 | 689,171 |
