Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
OSG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 8.42 | 1.56 | 22.74% | 8.42 | 8.46 | 8.36 | 16,614,904 |
| 17 May 2024 | 6.86 | 0.16 | 2.39% | 6.73 | 6.925 | 6.64 | 425,383 |
| 16 May 2024 | 6.70 | -0.19 | -2.76% | 6.86 | 6.86 | 6.665 | 397,225 |
| 15 May 2024 | 6.89 | 0.20 | 2.99% | 6.70 | 6.93 | 6.65 | 611,342 |
| 14 May 2024 | 6.69 | -0.03 | -0.45% | 6.69 | 6.705 | 6.61 | 516,879 |
| 13 May 2024 | 6.72 | 0.00 | 0.00% | 6.75 | 6.78 | 6.645 | 600,678 |
| 10 May 2024 | 6.72 | -0.14 | -2.04% | 6.86 | 7.00 | 6.56 | 651,320 |
| 09 May 2024 | 6.86 | 0.23 | 3.47% | 6.73 | 6.90 | 6.60 | 581,274 |
| 08 May 2024 | 6.63 | 0.33 | 5.24% | 6.31 | 6.64 | 6.30 | 357,101 |
| 07 May 2024 | 6.30 | 0.02 | 0.32% | 6.26 | 6.38 | 6.26 | 237,263 |
| 06 May 2024 | 6.28 | -0.04 | -0.63% | 6.32 | 6.3572 | 6.22 | 331,684 |
| 03 May 2024 | 6.32 | -0.06 | -0.94% | 6.40 | 6.43 | 6.30 | 238,695 |
| 02 May 2024 | 6.38 | 0.24 | 3.91% | 6.15 | 6.40 | 6.10 | 496,054 |
| 01 May 2024 | 6.14 | 0.06 | 0.99% | 6.10 | 6.20 | 6.07 | 208,311 |
| 30 Abr 2024 | 6.08 | 0.05 | 0.83% | 6.04 | 6.11 | 5.98 | 263,252 |
| 29 Abr 2024 | 6.03 | 0.00 | 0.00% | 6.04 | 6.10 | 6.03 | 160,209 |
| 26 Abr 2024 | 6.03 | -0.03 | -0.50% | 6.08 | 6.085 | 6.03 | 187,156 |
| 25 Abr 2024 | 6.06 | -0.02 | -0.33% | 6.05 | 6.105 | 6.05 | 208,833 |
| 24 Abr 2024 | 6.08 | -0.04 | -0.65% | 6.10 | 6.10 | 5.98 | 207,705 |
| 23 Abr 2024 | 6.12 | 0.09 | 1.49% | 6.09 | 6.14 | 6.03 | 237,719 |
| 22 Abr 2024 | 6.03 | 0.05 | 0.84% | 5.98 | 6.15 | 5.9192 | 383,582 |
| 19 Abr 2024 | 5.98 | 0.05 | 0.84% | 5.92 | 6.10 | 5.92 | 274,040 |
| 18 Abr 2024 | 5.93 | -0.02 | -0.34% | 5.97 | 6.005 | 5.91 | 299,510 |
| 17 Abr 2024 | 5.95 | -0.02 | -0.34% | 5.97 | 6.07 | 5.95 | 256,057 |
| 16 Abr 2024 | 5.97 | 0.02 | 0.34% | 5.94 | 5.98 | 5.85 | 230,993 |
| 15 Abr 2024 | 5.95 | -0.02 | -0.34% | 6.00 | 6.07 | 5.94 | 223,155 |
| 12 Abr 2024 | 5.97 | -0.15 | -2.45% | 6.13 | 6.15 | 5.965 | 344,085 |
| 11 Abr 2024 | 6.12 | 0.08 | 1.32% | 6.05 | 6.12 | 6.03 | 177,646 |
| 10 Abr 2024 | 6.04 | 0.00 | 0.00% | 6.00 | 6.162 | 5.9182 | 358,304 |
| 09 Abr 2024 | 6.04 | -0.16 | -2.58% | 6.20 | 6.20 | 6.03 | 361,911 |
| 08 Abr 2024 | 6.20 | -0.16 | -2.52% | 6.38 | 6.42 | 6.20 | 194,655 |
| 05 Abr 2024 | 6.36 | -0.02 | -0.31% | 6.38 | 6.4223 | 6.30 | 199,772 |
| 04 Abr 2024 | 6.38 | -0.09 | -1.39% | 6.48 | 6.48 | 6.37 | 243,632 |
| 03 Abr 2024 | 6.47 | 0.19 | 3.03% | 6.27 | 6.49 | 6.27 | 227,438 |
| 02 Abr 2024 | 6.28 | -0.03 | -0.48% | 6.28 | 6.34 | 6.15 | 281,585 |
| 01 Abr 2024 | 6.31 | -0.09 | -1.41% | 6.41 | 6.45 | 6.285 | 162,276 |
| 28 Mar 2024 | 6.40 | 0.10 | 1.59% | 6.28 | 6.40 | 6.2601 | 262,276 |
| 27 Mar 2024 | 6.30 | 0.09 | 1.45% | 6.17 | 6.30 | 6.11 | 258,750 |
| 26 Mar 2024 | 6.21 | -0.09 | -1.43% | 6.36 | 6.40 | 6.21 | 189,335 |
| 25 Mar 2024 | 6.30 | 0.01 | 0.16% | 6.27 | 6.40 | 6.27 | 319,706 |
| 22 Mar 2024 | 6.29 | 0.04 | 0.64% | 6.26 | 6.32 | 6.20 | 298,307 |
| 21 Mar 2024 | 6.25 | 0.06 | 0.97% | 6.24 | 6.26 | 6.19 | 400,436 |
| 20 Mar 2024 | 6.19 | 0.18 | 3.00% | 5.99 | 6.215 | 5.975 | 325,830 |
| 19 Mar 2024 | 6.01 | 0.04 | 0.67% | 5.96 | 6.02 | 5.93 | 431,557 |
| 18 Mar 2024 | 5.97 | -0.14 | -2.29% | 6.11 | 6.13 | 5.97 | 369,652 |
| 15 Mar 2024 | 6.11 | 0.06 | 0.99% | 5.99 | 6.13 | 5.99 | 975,588 |
| 14 Mar 2024 | 6.05 | 0.01 | 0.17% | 6.03 | 6.08 | 5.965 | 250,744 |
| 13 Mar 2024 | 6.04 | 0.03 | 0.50% | 6.00 | 6.129 | 5.985 | 335,530 |
| 12 Mar 2024 | 6.01 | -0.20 | -3.22% | 6.19 | 6.19 | 6.00 | 299,327 |
| 11 Mar 2024 | 6.21 | 0.19 | 3.16% | 5.97 | 6.25 | 5.82 | 572,342 |
| 08 Mar 2024 | 6.02 | 0.01 | 0.17% | 6.15 | 6.205 | 5.89 | 477,798 |
| 07 Mar 2024 | 6.01 | 0.00 | 0.00% | 5.97 | 6.075 | 5.935 | 340,294 |
| 06 Mar 2024 | 6.01 | -0.02 | -0.33% | 6.10 | 6.11 | 5.96 | 349,225 |
| 05 Mar 2024 | 6.03 | -0.03 | -0.50% | 6.03 | 6.14 | 5.98 | 288,433 |
| 04 Mar 2024 | 6.06 | -0.10 | -1.62% | 6.15 | 6.19 | 6.045 | 206,305 |
| 01 Mar 2024 | 6.16 | 0.08 | 1.32% | 6.14 | 6.19 | 6.07 | 309,061 |
| 29 Feb 2024 | 6.08 | 0.09 | 1.50% | 6.05 | 6.16 | 6.0201 | 315,810 |
| 28 Feb 2024 | 5.99 | -0.09 | -1.48% | 6.00 | 6.105 | 5.9538 | 364,807 |
| 27 Feb 2024 | 6.08 | -0.17 | -2.72% | 6.25 | 6.28 | 6.08 | 250,455 |
| 26 Feb 2024 | 6.25 | -0.01 | -0.16% | 6.26 | 6.375 | 6.192 | 284,793 |
| 23 Feb 2024 | 6.26 | 0.03 | 0.48% | 6.26 | 6.28 | 6.15 | 217,201 |
| 22 Feb 2024 | 6.23 | 0.07 | 1.14% | 6.16 | 6.25 | 6.13 | 328,288 |
| 21 Feb 2024 | 6.16 | 0.07 | 1.15% | 6.11 | 6.17 | 6.025 | 289,136 |
