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.
ONEC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 21.98 | 0.08 | 0.37% | 21.92 | 21.98 | 21.92 | 100 |
| 17 May 2024 | 21.90 | 0.12 | 0.55% | 21.90 | 21.90 | 21.90 | 0 |
| 16 May 2024 | 21.78 | -0.05 | -0.23% | 21.84 | 21.84 | 21.78 | 400 |
| 15 May 2024 | 21.83 | 0.05 | 0.23% | 21.80 | 21.83 | 21.80 | 1,771 |
| 14 May 2024 | 21.78 | 0.02 | 0.09% | 21.78 | 21.78 | 21.78 | 0 |
| 13 May 2024 | 21.76 | -0.05 | -0.23% | 21.82 | 21.83 | 21.76 | 500 |
| 10 May 2024 | 21.81 | 0.07 | 0.32% | 21.75 | 21.83 | 21.75 | 5,472 |
| 09 May 2024 | 21.74 | 0.02 | 0.09% | 21.75 | 21.75 | 21.74 | 100 |
| 08 May 2024 | 21.72 | 0.02 | 0.09% | 21.72 | 21.72 | 21.72 | 0 |
| 07 May 2024 | 21.70 | 0.07 | 0.32% | 21.74 | 21.74 | 21.70 | 100 |
| 06 May 2024 | 21.63 | 0.10 | 0.46% | 21.74 | 21.74 | 21.63 | 139 |
| 03 May 2024 | 21.53 | 0.07 | 0.33% | 21.53 | 21.53 | 21.53 | 9 |
| 02 May 2024 | 21.46 | -0.01 | -0.05% | 21.43 | 21.46 | 21.36 | 7,500 |
| 01 May 2024 | 21.47 | 0.00 | 0.00% | 21.47 | 21.47 | 21.47 | 0 |
| 30 Abr 2024 | 21.47 | -0.09 | -0.42% | 21.55 | 21.55 | 21.47 | 200 |
| 29 Abr 2024 | 21.56 | 0.03 | 0.14% | 21.52 | 21.56 | 21.50 | 3,100 |
| 26 Abr 2024 | 21.53 | 0.01 | 0.05% | 21.63 | 21.64 | 21.49 | 4,900 |
| 25 Abr 2024 | 21.52 | -0.01 | -0.05% | 21.52 | 21.52 | 21.52 | 0 |
| 24 Abr 2024 | 21.53 | 0.01 | 0.05% | 21.53 | 21.53 | 21.53 | 0 |
| 23 Abr 2024 | 21.52 | 0.05 | 0.23% | 21.52 | 21.52 | 21.52 | 0 |
| 22 Abr 2024 | 21.47 | -0.08 | -0.37% | 21.47 | 21.47 | 21.47 | 16 |
| 19 Abr 2024 | 21.55 | 0.05 | 0.23% | 21.60 | 21.60 | 21.55 | 100 |
| 18 Abr 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 0 |
| 17 Abr 2024 | 21.50 | -0.03 | -0.14% | 21.55 | 21.56 | 21.50 | 634 |
| 16 Abr 2024 | 21.53 | -0.03 | -0.14% | 21.57 | 21.57 | 21.53 | 4,000 |
| 15 Abr 2024 | 21.56 | -0.02 | -0.09% | 21.56 | 21.56 | 21.56 | 0 |
| 12 Abr 2024 | 21.58 | 0.03 | 0.14% | 21.58 | 21.58 | 21.58 | 0 |
| 11 Abr 2024 | 21.55 | -0.01 | -0.05% | 21.56 | 21.56 | 21.55 | 302 |
| 10 Abr 2024 | 21.56 | -0.05 | -0.23% | 21.56 | 21.56 | 21.56 | 0 |
| 09 Abr 2024 | 21.61 | -0.02 | -0.09% | 21.54 | 21.61 | 21.53 | 600 |
| 08 Abr 2024 | 21.63 | 0.03 | 0.14% | 21.63 | 21.63 | 21.63 | 0 |
| 05 Abr 2024 | 21.60 | 0.16 | 0.75% | 21.56 | 21.60 | 21.55 | 1,400 |
| 04 Abr 2024 | 21.44 | -0.06 | -0.28% | 21.44 | 21.44 | 21.44 | 0 |
| 03 Abr 2024 | 21.50 | 0.01 | 0.05% | 21.50 | 21.50 | 21.50 | 0 |
| 02 Abr 2024 | 21.49 | 0.04 | 0.19% | 21.49 | 21.49 | 21.49 | 0 |
| 01 Abr 2024 | 21.45 | -0.02 | -0.09% | 21.50 | 21.50 | 21.45 | 200 |
| 28 Mar 2024 | 21.47 | 0.05 | 0.23% | 21.47 | 21.47 | 21.47 | 0 |
| 27 Mar 2024 | 21.42 | -0.02 | -0.09% | 21.35 | 21.42 | 21.34 | 3,500 |
| 26 Mar 2024 | 21.44 | -0.01 | -0.05% | 21.39 | 21.44 | 21.39 | 100 |
| 25 Mar 2024 | 21.45 | -0.03 | -0.14% | 21.43 | 21.45 | 21.42 | 700 |
| 22 Mar 2024 | 21.48 | 0.04 | 0.19% | 21.48 | 21.48 | 21.48 | 0 |
| 21 Mar 2024 | 21.44 | 0.09 | 0.42% | 21.44 | 21.44 | 21.44 | 0 |
| 20 Mar 2024 | 21.35 | -0.02 | -0.09% | 21.35 | 21.35 | 21.35 | 0 |
| 19 Mar 2024 | 21.37 | 0.11 | 0.52% | 21.28 | 21.37 | 21.28 | 500 |
| 18 Mar 2024 | 21.26 | 0.00 | 0.00% | 21.26 | 21.26 | 21.26 | 0 |
| 15 Mar 2024 | 21.26 | 0.04 | 0.19% | 21.19 | 21.26 | 21.16 | 500 |
| 14 Mar 2024 | 21.22 | -0.05 | -0.24% | 21.22 | 21.22 | 21.22 | 0 |
| 13 Mar 2024 | 21.27 | 0.02 | 0.09% | 21.27 | 21.27 | 21.27 | 0 |
| 12 Mar 2024 | 21.25 | 0.04 | 0.19% | 21.29 | 21.30 | 21.25 | 700 |
| 11 Mar 2024 | 21.21 | -0.04 | -0.19% | 21.14 | 21.21 | 21.13 | 500 |
| 08 Mar 2024 | 21.25 | 0.07 | 0.33% | 21.25 | 21.25 | 21.25 | 0 |
| 07 Mar 2024 | 21.18 | 0.02 | 0.09% | 21.18 | 21.18 | 21.18 | 0 |
| 06 Mar 2024 | 21.16 | -0.01 | -0.05% | 21.10 | 21.16 | 21.10 | 400 |
| 05 Mar 2024 | 21.17 | 0.00 | 0.00% | 21.17 | 21.17 | 21.17 | 0 |
| 04 Mar 2024 | 21.17 | 0.09 | 0.43% | 21.17 | 21.17 | 21.17 | 0 |
| 01 Mar 2024 | 21.08 | 0.11 | 0.52% | 21.08 | 21.08 | 21.08 | 83 |
| 29 Feb 2024 | 20.97 | 0.05 | 0.24% | 21.00 | 21.00 | 20.97 | 300 |
| 28 Feb 2024 | 20.92 | 0.06 | 0.29% | 20.97 | 20.98 | 20.92 | 300 |
| 27 Feb 2024 | 20.86 | 0.02 | 0.10% | 20.86 | 20.86 | 20.86 | 0 |
| 26 Feb 2024 | 20.84 | -0.02 | -0.10% | 20.79 | 20.84 | 20.78 | 300 |
| 23 Feb 2024 | 20.86 | 0.07 | 0.34% | 20.86 | 20.86 | 20.86 | 0 |
| 22 Feb 2024 | 20.79 | 0.06 | 0.29% | 20.79 | 20.79 | 20.79 | 0 |
