Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
OMI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 18.63 | 0.25 | 1.36% | 18.32 | 18.64 | 17.635 | 786,525 |
| 09 May 2024 | 18.38 | 0.26 | 1.43% | 18.16 | 18.48 | 17.86 | 740,024 |
| 08 May 2024 | 18.12 | -0.79 | -4.18% | 18.78 | 19.05 | 17.90 | 1,079,535 |
| 07 May 2024 | 18.91 | -0.31 | -1.61% | 19.20 | 19.40 | 18.89 | 1,285,775 |
| 06 May 2024 | 19.22 | 1.01 | 5.55% | 18.25 | 19.23 | 18.25 | 1,551,620 |
| 03 May 2024 | 18.21 | -6.30 | -25.70% | 23.86 | 23.87 | 17.89 | 3,025,628 |
| 02 May 2024 | 24.51 | 0.50 | 2.08% | 24.30 | 24.55 | 23.74 | 816,264 |
| 01 May 2024 | 24.01 | -0.73 | -2.95% | 24.61 | 24.88 | 23.84 | 633,388 |
| 30 Abr 2024 | 24.74 | -0.68 | -2.68% | 25.21 | 25.49 | 24.72 | 916,433 |
| 29 Abr 2024 | 25.42 | 0.33 | 1.32% | 25.50 | 25.60 | 24.97 | 492,944 |
| 26 Abr 2024 | 25.09 | 0.97 | 4.02% | 24.20 | 25.15 | 23.91 | 389,318 |
| 25 Abr 2024 | 24.12 | -0.62 | -2.51% | 24.18 | 24.45 | 23.65 | 486,867 |
| 24 Abr 2024 | 24.74 | -0.83 | -3.25% | 25.49 | 25.72 | 24.56 | 352,074 |
| 23 Abr 2024 | 25.57 | 1.34 | 5.53% | 24.31 | 25.82 | 24.21 | 620,065 |
| 22 Abr 2024 | 24.23 | -0.56 | -2.26% | 24.84 | 25.16 | 24.16 | 518,668 |
| 19 Abr 2024 | 24.79 | 0.73 | 3.03% | 24.03 | 24.82 | 24.03 | 319,862 |
| 18 Abr 2024 | 24.06 | 0.09 | 0.38% | 24.01 | 24.415 | 23.82 | 521,350 |
| 17 Abr 2024 | 23.97 | -0.88 | -3.54% | 25.02 | 25.02 | 23.885 | 600,852 |
| 16 Abr 2024 | 24.85 | -0.14 | -0.56% | 24.73 | 25.02 | 24.46 | 296,396 |
| 15 Abr 2024 | 24.99 | -0.59 | -2.31% | 25.70 | 25.85 | 24.95 | 387,944 |
| 12 Abr 2024 | 25.58 | -0.36 | -1.39% | 25.65 | 26.05 | 25.53 | 286,583 |
| 11 Abr 2024 | 25.94 | 0.22 | 0.86% | 25.86 | 26.37 | 25.52 | 403,174 |
| 10 Abr 2024 | 25.72 | -0.66 | -2.50% | 25.51 | 26.05 | 25.41 | 588,182 |
| 09 Abr 2024 | 26.38 | -0.84 | -3.09% | 27.12 | 27.2402 | 26.37 | 613,418 |
| 08 Abr 2024 | 27.22 | 0.34 | 1.26% | 27.17 | 27.42 | 26.91 | 311,519 |
| 05 Abr 2024 | 26.88 | 0.19 | 0.71% | 26.67 | 27.02 | 26.52 | 349,544 |
| 04 Abr 2024 | 26.69 | -1.10 | -3.96% | 28.04 | 28.35 | 26.435 | 481,715 |
| 03 Abr 2024 | 27.79 | 0.89 | 3.31% | 26.83 | 27.84 | 26.77 | 428,490 |
| 02 Abr 2024 | 26.90 | -0.61 | -2.22% | 26.94 | 27.16 | 26.74 | 483,515 |
| 01 Abr 2024 | 27.51 | -0.20 | -0.72% | 27.74 | 27.74 | 27.15 | 399,797 |
| 28 Mar 2024 | 27.71 | -0.24 | -0.86% | 27.85 | 28.10 | 27.59 | 525,903 |
| 27 Mar 2024 | 27.95 | 1.37 | 5.15% | 26.89 | 27.99 | 26.71 | 917,317 |
| 26 Mar 2024 | 26.58 | 1.10 | 4.32% | 25.62 | 26.77 | 25.43 | 758,081 |
| 25 Mar 2024 | 25.48 | -0.38 | -1.47% | 25.90 | 26.10 | 25.45 | 291,234 |
| 22 Mar 2024 | 25.86 | -0.24 | -0.92% | 26.26 | 26.26 | 25.64 | 362,806 |
| 21 Mar 2024 | 26.10 | 0.22 | 0.85% | 26.00 | 26.25 | 25.83 | 451,893 |
| 20 Mar 2024 | 25.88 | 0.61 | 2.41% | 25.18 | 26.11 | 25.155 | 395,041 |
| 19 Mar 2024 | 25.27 | 0.16 | 0.64% | 24.98 | 25.30 | 24.77 | 477,572 |
| 18 Mar 2024 | 25.11 | -0.36 | -1.41% | 25.35 | 25.66 | 25.03 | 700,003 |
| 15 Mar 2024 | 25.47 | 0.48 | 1.92% | 24.93 | 25.93 | 24.93 | 2,577,322 |
| 14 Mar 2024 | 24.99 | -0.08 | -0.32% | 24.98 | 25.315 | 24.78 | 435,827 |
| 13 Mar 2024 | 25.07 | -0.04 | -0.16% | 24.95 | 25.71 | 24.92 | 438,212 |
| 12 Mar 2024 | 25.11 | -0.22 | -0.87% | 25.38 | 25.655 | 25.09 | 444,945 |
| 11 Mar 2024 | 25.33 | -0.31 | -1.21% | 25.47 | 25.71 | 24.98 | 574,560 |
| 08 Mar 2024 | 25.64 | 0.10 | 0.39% | 25.77 | 26.54 | 25.56 | 640,746 |
| 07 Mar 2024 | 25.54 | 0.82 | 3.32% | 24.97 | 25.625 | 24.97 | 438,894 |
| 06 Mar 2024 | 24.72 | 0.10 | 0.41% | 24.98 | 25.05 | 24.63 | 418,780 |
| 05 Mar 2024 | 24.62 | -0.36 | -1.44% | 24.82 | 24.945 | 24.38 | 503,112 |
| 04 Mar 2024 | 24.98 | 0.34 | 1.38% | 24.60 | 25.025 | 24.46 | 499,818 |
| 01 Mar 2024 | 24.64 | 0.31 | 1.27% | 24.42 | 24.88 | 24.07 | 575,270 |
| 29 Feb 2024 | 24.33 | -0.71 | -2.84% | 25.35 | 25.385 | 23.94 | 758,162 |
| 28 Feb 2024 | 25.04 | 0.27 | 1.09% | 24.37 | 25.1613 | 24.145 | 842,974 |
| 27 Feb 2024 | 24.77 | 1.09 | 4.60% | 24.00 | 25.055 | 23.89 | 762,740 |
| 26 Feb 2024 | 23.68 | -0.20 | -0.84% | 23.87 | 24.11 | 23.50 | 644,984 |
| 23 Feb 2024 | 23.88 | 0.68 | 2.93% | 23.17 | 24.00 | 23.085 | 867,921 |
| 22 Feb 2024 | 23.20 | 1.41 | 6.47% | 21.89 | 23.25 | 21.695 | 763,954 |
| 21 Feb 2024 | 21.79 | 0.25 | 1.16% | 21.58 | 21.81 | 20.8001 | 744,163 |
| 20 Feb 2024 | 21.54 | 0.33 | 1.56% | 22.50 | 23.25 | 21.24 | 1,405,413 |
| 16 Feb 2024 | 21.21 | -0.28 | -1.30% | 21.00 | 21.99 | 20.765 | 2,397,960 |
| 15 Feb 2024 | 21.49 | -0.01 | -0.05% | 21.79 | 22.00 | 21.25 | 859,688 |
| 14 Feb 2024 | 21.50 | 0.41 | 1.94% | 21.53 | 21.81 | 21.15 | 577,331 |
| 13 Feb 2024 | 21.09 | -0.50 | -2.32% | 20.965 | 21.30 | 20.52 | 823,205 |
| 12 Feb 2024 | 21.59 | 0.45 | 2.13% | 21.13 | 21.72 | 20.885 | 597,615 |
