Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
OMR1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Sep 2024 | 40.40 | 0.20 | 0.50% | 41.00 | 41.00 | 40.40 | 45 |
| 25 Sep 2024 | 40.20 | 0.80 | 2.03% | 40.00 | 40.20 | 40.00 | 150 |
| 24 Sep 2024 | 39.40 | 0.00 | 0.00% | 39.40 | 39.40 | 39.40 | 0.00 |
| 23 Sep 2024 | 39.40 | 1.20 | 3.14% | 39.20 | 39.40 | 39.20 | 103 |
| 20 Sep 2024 | 38.20 | 0.00 | 0.00% | 38.20 | 38.20 | 38.20 | 0.00 |
| 19 Sep 2024 | 38.20 | -0.20 | -0.52% | 38.20 | 38.20 | 38.20 | 20 |
| 18 Sep 2024 | 38.40 | 0.00 | 0.00% | 38.40 | 38.40 | 38.40 | 0.00 |
| 17 Sep 2024 | 38.40 | 0.80 | 2.13% | 39.00 | 39.00 | 38.40 | 70 |
| 16 Sep 2024 | 37.60 | 0.60 | 1.62% | 37.20 | 38.40 | 37.20 | 63 |
| 13 Sep 2024 | 37.00 | -0.60 | -1.60% | 37.00 | 37.00 | 37.00 | 140 |
| 12 Sep 2024 | 37.60 | 0.00 | 0.00% | 37.60 | 37.60 | 37.60 | 0.00 |
| 11 Sep 2024 | 37.60 | 0.60 | 1.62% | 37.40 | 37.60 | 37.40 | 17 |
| 10 Sep 2024 | 37.00 | 0.00 | 0.00% | 37.00 | 37.00 | 37.00 | 0.00 |
| 09 Sep 2024 | 37.00 | 0.40 | 1.09% | 37.80 | 37.80 | 37.00 | 2 |
| 06 Sep 2024 | 36.60 | 0.00 | 0.00% | 36.60 | 36.60 | 36.60 | 0.00 |
| 05 Sep 2024 | 36.60 | 0.00 | 0.00% | 36.60 | 36.60 | 36.60 | 0.00 |
| 04 Sep 2024 | 36.60 | 0.00 | 0.00% | 36.60 | 36.60 | 36.60 | 0.00 |
| 03 Sep 2024 | 36.60 | -1.00 | -2.66% | 37.60 | 37.60 | 36.40 | 226 |
| 02 Sep 2024 | 37.60 | -0.40 | -1.05% | 37.60 | 37.60 | 37.60 | 2 |
| 30 Ago 2024 | 38.00 | 0.60 | 1.60% | 38.00 | 38.00 | 37.40 | 121 |
| 29 Ago 2024 | 37.40 | 0.00 | 0.00% | 37.40 | 37.40 | 37.40 | 0.00 |
| 28 Ago 2024 | 37.40 | 0.60 | 1.63% | 37.40 | 37.40 | 37.40 | 2 |
| 27 Ago 2024 | 36.80 | 0.60 | 1.66% | 36.80 | 36.80 | 36.80 | 20 |
| 26 Ago 2024 | 36.20 | 0.00 | 0.00% | 36.20 | 36.20 | 36.20 | 0.00 |
| 23 Ago 2024 | 36.20 | 0.80 | 2.26% | 36.20 | 37.00 | 36.20 | 47 |
| 22 Ago 2024 | 35.40 | -0.60 | -1.67% | 36.00 | 36.00 | 35.40 | 50 |
| 21 Ago 2024 | 36.00 | 2.60 | 7.78% | 35.00 | 36.00 | 34.80 | 160 |
| 20 Ago 2024 | 33.40 | 0.40 | 1.21% | 33.40 | 33.40 | 33.40 | 50 |
| 19 Ago 2024 | 33.00 | -0.20 | -0.60% | 33.00 | 33.00 | 33.00 | 150 |
| 16 Ago 2024 | 33.20 | 0.00 | 0.00% | 33.20 | 33.20 | 33.20 | 0.00 |
| 15 Ago 2024 | 33.20 | -0.60 | -1.78% | 33.20 | 33.20 | 33.20 | 20 |
| 14 Ago 2024 | 33.80 | 0.20 | 0.60% | 33.80 | 33.80 | 33.80 | 3 |
| 13 Ago 2024 | 33.60 | 0.00 | 0.00% | 33.60 | 33.60 | 33.60 | 0.00 |
| 12 Ago 2024 | 33.60 | 0.00 | 0.00% | 33.60 | 33.60 | 33.60 | 0.00 |
| 09 Ago 2024 | 33.60 | 0.00 | 0.00% | 33.60 | 33.60 | 33.60 | 0.00 |
| 08 Ago 2024 | 33.60 | 0.20 | 0.60% | 33.60 | 33.60 | 33.60 | 2 |
| 07 Ago 2024 | 33.40 | 0.60 | 1.83% | 33.40 | 33.40 | 33.40 | 1 |
| 06 Ago 2024 | 32.80 | 3.20 | 10.81% | 32.20 | 32.80 | 32.20 | 136 |
| 05 Ago 2024 | 29.60 | -3.00 | -9.20% | 30.80 | 30.80 | 29.60 | 69 |
| 02 Ago 2024 | 32.60 | 0.00 | 0.00% | 32.60 | 32.60 | 32.60 | 0.00 |
| 01 Ago 2024 | 32.60 | -1.20 | -3.55% | 33.20 | 33.20 | 32.60 | 3 |
| 31 Jul 2024 | 33.80 | 0.00 | 0.00% | 33.80 | 33.80 | 33.80 | 0.00 |
| 30 Jul 2024 | 33.80 | 0.80 | 2.42% | 33.80 | 33.80 | 33.80 | 50 |
| 29 Jul 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 33.00 | 33.00 | 0.00 |
| 26 Jul 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 33.00 | 33.00 | 0.00 |
| 25 Jul 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 33.00 | 33.00 | 0.00 |
| 24 Jul 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 33.00 | 33.00 | 0.00 |
| 23 Jul 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 33.00 | 33.00 | 0.00 |
| 22 Jul 2024 | 33.00 | -1.00 | -2.94% | 32.80 | 33.00 | 32.80 | 36 |
| 19 Jul 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 0.00 |
| 18 Jul 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 0.00 |
| 17 Jul 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 0.00 |
| 16 Jul 2024 | 34.00 | 1.20 | 3.66% | 34.00 | 34.00 | 34.00 | 30 |
| 15 Jul 2024 | 32.80 | 0.00 | 0.00% | 32.80 | 32.80 | 32.80 | 0.00 |
| 12 Jul 2024 | 32.80 | 0.00 | 0.00% | 32.80 | 32.80 | 32.80 | 0.00 |
| 11 Jul 2024 | 32.80 | 0.00 | 0.00% | 32.80 | 32.80 | 32.80 | 0.00 |
| 10 Jul 2024 | 32.80 | 0.00 | 0.00% | 32.80 | 32.80 | 32.80 | 0.00 |
| 09 Jul 2024 | 32.80 | 0.00 | 0.00% | 32.80 | 32.80 | 32.80 | 0.00 |
| 08 Jul 2024 | 32.80 | -1.00 | -2.96% | 33.20 | 33.20 | 32.80 | 71 |
| 05 Jul 2024 | 33.80 | 0.00 | 0.00% | 33.80 | 33.80 | 33.80 | 0.00 |
| 04 Jul 2024 | 33.80 | 0.20 | 0.60% | 33.80 | 33.80 | 33.80 | 71 |
| 03 Jul 2024 | 33.60 | 1.20 | 3.70% | 33.60 | 33.60 | 33.60 | 5 |
| 02 Jul 2024 | 32.40 | 0.00 | 0.00% | 32.40 | 32.40 | 32.40 | 0.00 |
| 01 Jul 2024 | 32.40 | -0.20 | -0.61% | 33.00 | 33.00 | 32.40 | 2 |
