Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OVV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 67.14 | -0.88 | -1.29% | 68.04 | 68.51 | 67.12 | 95,484 |
| 15 May 2024 | 68.02 | 0.05 | 0.07% | 67.98 | 68.83 | 67.40 | 94,295 |
| 14 May 2024 | 67.97 | -0.10 | -0.15% | 67.92 | 68.50 | 67.39 | 87,842 |
| 13 May 2024 | 68.07 | -0.21 | -0.31% | 68.38 | 69.00 | 68.01 | 66,603 |
| 10 May 2024 | 68.28 | -1.33 | -1.91% | 69.73 | 70.02 | 68.17 | 154,257 |
| 09 May 2024 | 69.61 | -0.25 | -0.36% | 69.78 | 70.68 | 69.43 | 110,000 |
| 08 May 2024 | 69.86 | -2.17 | -3.01% | 70.97 | 71.00 | 68.60 | 245,580 |
| 07 May 2024 | 72.03 | 0.40 | 0.56% | 71.44 | 72.55 | 71.44 | 68,061 |
| 06 May 2024 | 71.63 | 1.19 | 1.69% | 70.94 | 72.15 | 70.87 | 79,879 |
| 03 May 2024 | 70.44 | 0.58 | 0.83% | 69.75 | 70.51 | 69.01 | 98,865 |
| 02 May 2024 | 69.86 | 0.07 | 0.10% | 70.02 | 70.83 | 69.71 | 74,551 |
| 01 May 2024 | 69.79 | -0.83 | -1.18% | 70.21 | 70.57 | 68.80 | 138,277 |
| 30 Abr 2024 | 70.62 | -2.47 | -3.38% | 72.99 | 73.00 | 70.60 | 118,370 |
| 29 Abr 2024 | 73.09 | 0.31 | 0.43% | 72.58 | 73.10 | 72.31 | 53,828 |
| 26 Abr 2024 | 72.78 | 0.19 | 0.26% | 72.25 | 73.08 | 72.03 | 56,067 |
| 25 Abr 2024 | 72.59 | 0.10 | 0.14% | 72.39 | 73.22 | 71.79 | 62,964 |
| 24 Abr 2024 | 72.49 | 0.41 | 0.57% | 71.86 | 72.70 | 71.86 | 111,788 |
| 23 Abr 2024 | 72.08 | 0.60 | 0.84% | 71.17 | 72.25 | 70.54 | 64,602 |
| 22 Abr 2024 | 71.48 | -0.02 | -0.03% | 71.00 | 72.03 | 70.46 | 79,985 |
| 19 Abr 2024 | 71.50 | 0.51 | 0.72% | 70.83 | 72.05 | 70.51 | 52,963 |
| 18 Abr 2024 | 70.99 | -0.31 | -0.43% | 71.59 | 72.06 | 70.61 | 71,813 |
| 17 Abr 2024 | 71.30 | -0.97 | -1.34% | 71.83 | 72.65 | 70.81 | 116,459 |
| 16 Abr 2024 | 72.27 | -0.21 | -0.29% | 71.96 | 72.53 | 70.80 | 125,877 |
| 15 Abr 2024 | 72.48 | -1.59 | -2.15% | 74.08 | 74.50 | 71.95 | 107,441 |
| 12 Abr 2024 | 74.07 | -0.98 | -1.31% | 75.60 | 76.63 | 73.87 | 136,764 |
| 11 Abr 2024 | 75.05 | -0.86 | -1.13% | 75.60 | 76.04 | 74.31 | 177,854 |
| 10 Abr 2024 | 75.91 | 0.52 | 0.69% | 75.59 | 76.34 | 75.30 | 234,072 |
| 09 Abr 2024 | 75.39 | 0.24 | 0.32% | 75.11 | 75.49 | 74.25 | 91,344 |
| 08 Abr 2024 | 75.15 | 0.04 | 0.05% | 75.12 | 75.39 | 74.37 | 96,256 |
| 05 Abr 2024 | 75.11 | 1.27 | 1.72% | 74.56 | 75.42 | 74.29 | 167,213 |
| 04 Abr 2024 | 73.84 | 0.66 | 0.90% | 73.17 | 73.85 | 72.88 | 133,281 |
| 03 Abr 2024 | 73.18 | 1.92 | 2.69% | 71.26 | 73.23 | 71.21 | 284,894 |
| 02 Abr 2024 | 71.26 | 0.55 | 0.78% | 71.00 | 71.26 | 70.34 | 116,651 |
| 01 Abr 2024 | 70.71 | 0.43 | 0.61% | 70.30 | 71.08 | 70.00 | 177,663 |
| 28 Mar 2024 | 70.28 | 0.55 | 0.79% | 70.38 | 70.54 | 70.00 | 100,082 |
| 27 Mar 2024 | 69.73 | 0.17 | 0.24% | 69.15 | 70.08 | 69.15 | 78,015 |
| 26 Mar 2024 | 69.56 | -0.72 | -1.02% | 70.02 | 70.39 | 69.53 | 81,741 |
| 25 Mar 2024 | 70.28 | 0.93 | 1.34% | 69.39 | 70.48 | 69.39 | 118,833 |
| 22 Mar 2024 | 69.35 | -0.32 | -0.46% | 70.02 | 70.17 | 69.15 | 81,891 |
| 21 Mar 2024 | 69.67 | 0.28 | 0.40% | 69.26 | 70.32 | 69.26 | 145,955 |
| 20 Mar 2024 | 69.39 | 0.21 | 0.30% | 68.47 | 69.84 | 68.47 | 132,816 |
| 19 Mar 2024 | 69.18 | 0.67 | 0.98% | 68.31 | 69.53 | 68.31 | 117,485 |
| 18 Mar 2024 | 68.51 | 0.15 | 0.22% | 68.46 | 68.80 | 68.06 | 98,019 |
| 15 Mar 2024 | 68.36 | -0.50 | -0.73% | 68.19 | 69.08 | 67.99 | 133,550 |
| 14 Mar 2024 | 68.86 | -0.83 | -1.19% | 69.49 | 69.75 | 68.71 | 122,432 |
| 13 Mar 2024 | 69.69 | 1.08 | 1.57% | 68.93 | 69.90 | 68.85 | 143,284 |
| 12 Mar 2024 | 68.61 | 0.35 | 0.51% | 68.01 | 68.66 | 67.81 | 151,549 |
| 11 Mar 2024 | 68.26 | 1.51 | 2.26% | 66.30 | 68.47 | 66.17 | 139,404 |
| 08 Mar 2024 | 66.75 | 0.53 | 0.80% | 66.50 | 67.16 | 66.41 | 187,956 |
| 07 Mar 2024 | 66.22 | -0.68 | -1.02% | 66.65 | 67.21 | 66.22 | 186,619 |
| 06 Mar 2024 | 66.90 | 0.61 | 0.92% | 67.13 | 67.66 | 66.63 | 133,579 |
| 05 Mar 2024 | 66.29 | -0.06 | -0.09% | 66.18 | 66.96 | 65.88 | 171,299 |
| 04 Mar 2024 | 66.35 | -1.97 | -2.88% | 68.00 | 68.21 | 66.28 | 145,972 |
| 01 Mar 2024 | 68.32 | 1.31 | 1.95% | 67.01 | 68.75 | 67.01 | 216,658 |
| 29 Feb 2024 | 67.01 | 2.06 | 3.17% | 64.90 | 67.21 | 64.83 | 191,229 |
| 28 Feb 2024 | 64.95 | 2.64 | 4.24% | 62.34 | 65.42 | 61.86 | 254,316 |
| 27 Feb 2024 | 62.31 | 0.26 | 0.42% | 62.15 | 63.03 | 62.09 | 114,957 |
| 26 Feb 2024 | 62.05 | -0.03 | -0.05% | 61.72 | 62.47 | 61.54 | 51,232 |
| 23 Feb 2024 | 62.08 | -0.28 | -0.45% | 61.34 | 62.25 | 61.02 | 69,638 |
| 22 Feb 2024 | 62.36 | -0.17 | -0.27% | 62.36 | 63.08 | 61.91 | 105,470 |
| 21 Feb 2024 | 62.53 | 2.59 | 4.32% | 60.12 | 62.54 | 60.12 | 155,390 |
| 20 Feb 2024 | 59.94 | -0.51 | -0.84% | 60.42 | 60.74 | 59.70 | 78,768 |
