Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
OMV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 46.96 | 0.56 | 1.21% | 46.74 | 47.20 | 46.44 | 14,017 |
| 22 May 2024 | 46.40 | -1.58 | -3.29% | 48.10 | 48.10 | 46.32 | 47,269 |
| 21 May 2024 | 47.98 | 0.24 | 0.50% | 47.80 | 48.48 | 47.56 | 29,654 |
| 20 May 2024 | 47.74 | 0.48 | 1.02% | 47.50 | 48.00 | 47.38 | 12,446 |
| 17 May 2024 | 47.26 | 0.16 | 0.34% | 46.60 | 47.60 | 46.36 | 18,125 |
| 16 May 2024 | 47.10 | -0.42 | -0.88% | 47.58 | 47.68 | 46.64 | 54,449 |
| 15 May 2024 | 47.52 | -0.16 | -0.34% | 47.68 | 47.92 | 46.80 | 38,224 |
| 14 May 2024 | 47.68 | 0.18 | 0.38% | 47.60 | 47.76 | 47.22 | 42,137 |
| 13 May 2024 | 47.50 | 0.44 | 0.93% | 47.20 | 47.50 | 47.00 | 63,432 |
| 10 May 2024 | 47.06 | 0.66 | 1.42% | 46.36 | 47.30 | 46.36 | 33,769 |
| 09 May 2024 | 46.40 | 1.06 | 2.34% | 45.40 | 46.76 | 45.22 | 24,139 |
| 08 May 2024 | 45.34 | 0.24 | 0.53% | 45.06 | 45.48 | 44.60 | 21,844 |
| 07 May 2024 | 45.10 | 0.92 | 2.08% | 44.16 | 45.10 | 44.02 | 13,793 |
| 06 May 2024 | 44.18 | 0.04 | 0.09% | 44.26 | 44.50 | 44.08 | 12,975 |
| 03 May 2024 | 44.14 | 0.14 | 0.32% | 44.00 | 44.64 | 43.80 | 9,114 |
| 02 May 2024 | 44.00 | -0.66 | -1.48% | 44.72 | 45.00 | 43.32 | 16,861 |
| 30 Abr 2024 | 44.66 | 0.76 | 1.73% | 43.92 | 45.80 | 43.74 | 49,555 |
| 29 Abr 2024 | 43.90 | 0.40 | 0.92% | 43.66 | 44.02 | 43.34 | 10,422 |
| 26 Abr 2024 | 43.50 | -0.30 | -0.68% | 43.80 | 43.80 | 43.16 | 14,261 |
| 25 Abr 2024 | 43.80 | 0.36 | 0.83% | 43.26 | 43.82 | 43.08 | 8,798 |
| 24 Abr 2024 | 43.44 | -0.40 | -0.91% | 43.96 | 43.98 | 43.10 | 16,846 |
| 23 Abr 2024 | 43.84 | -0.12 | -0.27% | 43.88 | 44.04 | 43.56 | 15,200 |
| 22 Abr 2024 | 43.96 | 0.12 | 0.27% | 44.18 | 44.18 | 43.24 | 15,393 |
| 19 Abr 2024 | 43.84 | -0.34 | -0.77% | 43.94 | 44.32 | 43.14 | 28,835 |
| 18 Abr 2024 | 44.18 | 0.18 | 0.41% | 44.30 | 44.44 | 43.60 | 9,544 |
| 17 Abr 2024 | 44.00 | -0.28 | -0.63% | 44.06 | 44.30 | 43.72 | 7,463 |
| 16 Abr 2024 | 44.28 | -0.08 | -0.18% | 44.32 | 44.32 | 43.58 | 15,089 |
| 15 Abr 2024 | 44.36 | -0.48 | -1.07% | 45.04 | 45.26 | 44.12 | 11,000 |
| 12 Abr 2024 | 44.84 | 0.92 | 2.09% | 43.96 | 45.00 | 43.76 | 16,830 |
| 11 Abr 2024 | 43.92 | 0.08 | 0.18% | 43.80 | 44.34 | 43.44 | 15,747 |
| 10 Abr 2024 | 43.84 | -0.42 | -0.95% | 44.38 | 44.38 | 42.86 | 39,747 |
| 09 Abr 2024 | 44.26 | -1.30 | -2.85% | 45.12 | 45.20 | 43.88 | 35,058 |
| 08 Abr 2024 | 45.56 | 0.18 | 0.40% | 45.56 | 45.56 | 44.96 | 14,607 |
| 05 Abr 2024 | 45.38 | 0.78 | 1.75% | 44.82 | 45.58 | 44.70 | 27,201 |
| 04 Abr 2024 | 44.60 | -0.32 | -0.71% | 44.90 | 44.94 | 44.34 | 18,799 |
| 03 Abr 2024 | 44.92 | 0.40 | 0.90% | 44.58 | 44.92 | 44.26 | 13,793 |
| 02 Abr 2024 | 44.52 | 0.64 | 1.46% | 43.98 | 44.92 | 43.94 | 35,330 |
| 28 Mar 2024 | 43.88 | 0.42 | 0.97% | 43.44 | 43.97 | 43.14 | 22,291 |
| 27 Mar 2024 | 43.46 | 0.00 | 0.00% | 43.54 | 43.72 | 42.83 | 9,192 |
| 26 Mar 2024 | 43.46 | -0.02 | -0.05% | 43.49 | 43.59 | 43.19 | 11,448 |
| 25 Mar 2024 | 43.48 | 0.21 | 0.49% | 43.02 | 43.48 | 42.90 | 21,422 |
| 22 Mar 2024 | 43.27 | 0.71 | 1.67% | 42.48 | 43.48 | 42.42 | 14,664 |
| 21 Mar 2024 | 42.56 | -0.24 | -0.56% | 42.93 | 43.12 | 42.48 | 30,485 |
| 20 Mar 2024 | 42.80 | 0.46 | 1.09% | 42.29 | 42.86 | 42.07 | 25,493 |
| 19 Mar 2024 | 42.34 | 0.41 | 0.98% | 41.81 | 42.43 | 41.80 | 15,082 |
| 18 Mar 2024 | 41.93 | -0.05 | -0.12% | 41.80 | 42.19 | 41.52 | 18,497 |
| 15 Mar 2024 | 41.98 | 0.47 | 1.13% | 41.47 | 42.19 | 41.47 | 22,221 |
| 14 Mar 2024 | 41.51 | 0.32 | 0.78% | 41.19 | 41.73 | 41.10 | 19,273 |
| 13 Mar 2024 | 41.19 | 0.55 | 1.35% | 40.60 | 41.46 | 40.46 | 38,446 |
| 12 Mar 2024 | 40.64 | 0.23 | 0.57% | 40.38 | 40.80 | 40.16 | 35,294 |
| 11 Mar 2024 | 40.41 | 0.02 | 0.05% | 40.41 | 40.41 | 39.82 | 22,983 |
| 08 Mar 2024 | 40.39 | 0.29 | 0.72% | 40.03 | 40.70 | 39.91 | 13,859 |
| 07 Mar 2024 | 40.10 | -0.40 | -0.99% | 40.48 | 40.48 | 39.93 | 24,966 |
| 06 Mar 2024 | 40.50 | -0.09 | -0.22% | 40.86 | 41.08 | 40.43 | 16,551 |
| 05 Mar 2024 | 40.59 | -0.22 | -0.54% | 40.54 | 40.92 | 40.11 | 17,497 |
| 04 Mar 2024 | 40.81 | -0.13 | -0.32% | 40.96 | 41.30 | 40.70 | 18,677 |
| 01 Mar 2024 | 40.94 | -0.33 | -0.80% | 41.28 | 41.30 | 40.80 | 14,587 |
| 29 Feb 2024 | 41.27 | 0.67 | 1.65% | 40.77 | 41.29 | 40.50 | 8,094 |
| 28 Feb 2024 | 40.60 | -0.27 | -0.66% | 40.81 | 40.81 | 40.41 | 11,198 |
| 27 Feb 2024 | 40.87 | 0.30 | 0.74% | 40.55 | 41.04 | 40.37 | 10,537 |
| 26 Feb 2024 | 40.57 | -0.30 | -0.73% | 41.00 | 41.20 | 40.17 | 24,792 |
