Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
O3P Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 30.30 | 0.15 | 0.50% | 30.30 | 30.40 | 30.00 | 651 |
| 25 Jun 2024 | 30.15 | 0.00 | 0.00% | 30.15 | 30.20 | 30.05 | 185 |
| 24 Jun 2024 | 30.15 | -0.10 | -0.33% | 30.20 | 30.30 | 30.05 | 1,835 |
| 21 Jun 2024 | 30.25 | 0.15 | 0.50% | 30.15 | 30.30 | 29.85 | 1,638 |
| 20 Jun 2024 | 30.10 | 0.00 | 0.00% | 30.20 | 30.35 | 30.00 | 642 |
| 19 Jun 2024 | 30.10 | 0.00 | 0.00% | 30.20 | 30.20 | 29.95 | 1,682 |
| 18 Jun 2024 | 30.10 | 0.25 | 0.84% | 30.10 | 30.10 | 29.95 | 1,127 |
| 17 Jun 2024 | 29.85 | 0.15 | 0.51% | 29.95 | 30.50 | 29.85 | 4,800 |
| 14 Jun 2024 | 29.70 | -0.60 | -1.98% | 30.30 | 30.30 | 29.60 | 3,884 |
| 13 Jun 2024 | 30.30 | -0.10 | -0.33% | 30.45 | 30.50 | 30.20 | 889 |
| 12 Jun 2024 | 30.40 | -0.30 | -0.98% | 30.95 | 30.95 | 30.30 | 1,487 |
| 11 Jun 2024 | 30.70 | 0.00 | 0.00% | 30.80 | 30.85 | 30.40 | 3,073 |
| 10 Jun 2024 | 30.70 | 0.05 | 0.16% | 30.55 | 30.80 | 30.40 | 1,396 |
| 07 Jun 2024 | 30.65 | 0.05 | 0.16% | 30.75 | 30.90 | 30.65 | 2,161 |
| 06 Jun 2024 | 30.60 | -0.30 | -0.97% | 30.90 | 30.90 | 30.50 | 1,011 |
| 05 Jun 2024 | 30.90 | 0.60 | 1.98% | 30.50 | 30.90 | 30.30 | 1,242 |
| 04 Jun 2024 | 30.30 | -0.10 | -0.33% | 30.60 | 30.60 | 30.30 | 1,805 |
| 03 Jun 2024 | 30.40 | 0.05 | 0.16% | 30.45 | 30.55 | 30.30 | 9,376 |
| 31 May 2024 | 30.35 | -0.10 | -0.33% | 30.45 | 30.55 | 30.25 | 1,711 |
| 30 May 2024 | 30.45 | 0.00 | 0.00% | 30.35 | 30.60 | 30.25 | 3,047 |
| 29 May 2024 | 30.45 | -0.30 | -0.98% | 30.55 | 30.85 | 30.40 | 14,844 |
| 28 May 2024 | 30.75 | -0.15 | -0.49% | 30.95 | 31.00 | 30.75 | 789 |
| 27 May 2024 | 30.90 | 0.00 | 0.00% | 30.75 | 30.95 | 30.75 | 1,497 |
| 24 May 2024 | 30.90 | 0.10 | 0.32% | 30.65 | 31.05 | 30.65 | 3,259 |
| 23 May 2024 | 30.80 | 0.20 | 0.65% | 30.65 | 31.00 | 30.60 | 2,002 |
| 22 May 2024 | 30.60 | -0.70 | -2.24% | 31.35 | 31.35 | 30.40 | 1,711 |
| 21 May 2024 | 31.30 | -0.30 | -0.95% | 31.65 | 31.70 | 31.30 | 3,324 |
| 20 May 2024 | 31.60 | -0.20 | -0.63% | 31.55 | 31.75 | 31.55 | 1,383 |
| 17 May 2024 | 31.80 | -0.10 | -0.31% | 31.90 | 31.95 | 31.70 | 1,963 |
| 16 May 2024 | 31.90 | -0.10 | -0.31% | 32.00 | 32.15 | 31.80 | 3,171 |
| 15 May 2024 | 32.00 | 0.15 | 0.47% | 31.95 | 32.05 | 31.80 | 3,335 |
| 14 May 2024 | 31.85 | -0.35 | -1.09% | 32.20 | 32.20 | 31.55 | 6,587 |
| 13 May 2024 | 32.20 | 0.15 | 0.47% | 32.20 | 32.35 | 31.90 | 10,113 |
| 10 May 2024 | 32.05 | -0.20 | -0.62% | 32.20 | 32.35 | 31.95 | 7,286 |
| 09 May 2024 | 32.25 | 1.10 | 3.53% | 31.20 | 32.45 | 31.10 | 10,652 |
| 08 May 2024 | 31.15 | 0.95 | 3.15% | 30.25 | 31.55 | 29.95 | 8,071 |
| 07 May 2024 | 30.20 | 0.45 | 1.51% | 29.70 | 30.20 | 29.45 | 2,208 |
| 06 May 2024 | 29.75 | -0.35 | -1.16% | 30.25 | 30.25 | 29.45 | 6,122 |
| 03 May 2024 | 30.10 | -0.15 | -0.50% | 30.25 | 30.40 | 29.85 | 3,915 |
| 02 May 2024 | 30.25 | 0.25 | 0.83% | 30.05 | 30.25 | 29.70 | 3,253 |
| 30 Abr 2024 | 30.00 | -0.25 | -0.83% | 30.20 | 30.25 | 29.90 | 3,374 |
| 29 Abr 2024 | 30.25 | -0.20 | -0.66% | 30.45 | 30.55 | 30.05 | 2,841 |
| 26 Abr 2024 | 30.45 | -1.30 | -4.09% | 30.45 | 30.60 | 29.95 | 4,807 |
| 25 Abr 2024 | 31.75 | -0.25 | -0.78% | 31.90 | 32.25 | 31.75 | 7,443 |
| 24 Abr 2024 | 32.00 | -0.15 | -0.47% | 32.15 | 32.35 | 32.00 | 7,614 |
| 23 Abr 2024 | 32.15 | 0.20 | 0.63% | 31.95 | 32.20 | 31.80 | 2,684 |
| 22 Abr 2024 | 31.95 | 0.05 | 0.16% | 32.20 | 32.20 | 31.60 | 18,051 |
| 19 Abr 2024 | 31.90 | 0.25 | 0.79% | 31.50 | 32.00 | 31.50 | 1,186 |
| 18 Abr 2024 | 31.65 | 0.15 | 0.48% | 31.80 | 31.90 | 31.65 | 1,214 |
| 17 Abr 2024 | 31.50 | -0.45 | -1.41% | 31.70 | 31.85 | 31.50 | 3,481 |
| 16 Abr 2024 | 31.95 | 0.30 | 0.95% | 31.45 | 31.95 | 31.30 | 17,455 |
| 15 Abr 2024 | 31.65 | -0.25 | -0.78% | 31.85 | 32.05 | 31.60 | 6,931 |
| 12 Abr 2024 | 31.90 | -0.40 | -1.24% | 32.30 | 32.40 | 31.60 | 9,176 |
| 11 Abr 2024 | 32.30 | 0.10 | 0.31% | 32.30 | 32.40 | 32.00 | 3,248 |
| 10 Abr 2024 | 32.20 | -0.10 | -0.31% | 32.40 | 32.40 | 32.05 | 1,023 |
| 09 Abr 2024 | 32.30 | 0.10 | 0.31% | 32.10 | 32.35 | 32.00 | 3,891 |
| 08 Abr 2024 | 32.20 | 0.10 | 0.31% | 32.15 | 32.25 | 32.15 | 3,458 |
| 05 Abr 2024 | 32.10 | 0.10 | 0.31% | 32.10 | 32.20 | 31.95 | 2,832 |
| 04 Abr 2024 | 32.00 | -0.05 | -0.16% | 32.10 | 32.25 | 32.00 | 3,218 |
| 03 Abr 2024 | 32.05 | 0.15 | 0.47% | 31.85 | 32.25 | 31.85 | 1,524 |
| 02 Abr 2024 | 31.90 | 0.20 | 0.63% | 31.65 | 32.00 | 31.65 | 2,774 |
