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.
OPHLY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 4.85 | -0.02 | -0.41% | 4.99 | 4.99 | 4.71 | 61,882 |
| 20 May 2024 | 4.87 | 0.06 | 1.21% | 4.82 | 4.88 | 4.75 | 132,405 |
| 17 May 2024 | 4.812 | 0.02 | 0.46% | 4.74 | 4.82 | 4.66 | 70,900 |
| 16 May 2024 | 4.79 | -0.15 | -3.04% | 4.815 | 4.83 | 4.78 | 78,357 |
| 15 May 2024 | 4.94 | 0.03 | 0.61% | 4.84 | 4.94 | 4.84 | 45,929 |
| 14 May 2024 | 4.91 | 0.03 | 0.61% | 4.86 | 4.94 | 4.77 | 96,323 |
| 13 May 2024 | 4.88 | 0.02 | 0.41% | 4.865 | 4.9499 | 4.77 | 145,808 |
| 10 May 2024 | 4.86 | 0.00 | 0.00% | 4.72 | 4.91 | 4.72 | 50,976 |
| 09 May 2024 | 4.86 | -0.03 | -0.61% | 4.8975 | 4.8975 | 4.68 | 199,691 |
| 08 May 2024 | 4.89 | -0.01 | -0.20% | 5.02 | 5.02 | 4.818 | 92,970 |
| 07 May 2024 | 4.90 | -0.07 | -1.31% | 4.86 | 4.95 | 4.77 | 198,633 |
| 06 May 2024 | 4.965 | 0.00 | 0.10% | 5.15 | 5.15 | 4.85 | 105,840 |
| 03 May 2024 | 4.96 | 0.03 | 0.61% | 4.90 | 5.02 | 4.8783 | 70,182 |
| 02 May 2024 | 4.93 | 0.07 | 1.44% | 4.88 | 4.93 | 4.77 | 62,473 |
| 01 May 2024 | 4.86 | 0.13 | 2.75% | 4.826 | 4.91 | 4.79 | 120,612 |
| 30 Abr 2024 | 4.73 | -0.15 | -3.07% | 4.88 | 4.88 | 4.73 | 72,202 |
| 29 Abr 2024 | 4.88 | 0.02 | 0.41% | 4.86 | 4.92 | 4.826 | 140,488 |
| 26 Abr 2024 | 4.86 | 0.07 | 1.46% | 4.80 | 4.86 | 4.80 | 121,418 |
| 25 Abr 2024 | 4.79 | -0.10 | -2.04% | 4.80 | 4.93 | 4.705 | 154,581 |
| 24 Abr 2024 | 4.89 | 0.00 | -0.01% | 4.885 | 4.91 | 4.847 | 145,316 |
| 23 Abr 2024 | 4.8903 | -0.02 | -0.40% | 4.95 | 4.96 | 4.88 | 195,368 |
| 22 Abr 2024 | 4.91 | 0.12 | 2.51% | 4.95 | 4.975 | 4.89 | 200,341 |
| 19 Abr 2024 | 4.79 | -0.09 | -1.84% | 4.81 | 4.83 | 4.79 | 211,050 |
| 18 Abr 2024 | 4.88 | -0.11 | -2.20% | 4.8526 | 4.94 | 4.78 | 209,660 |
| 17 Abr 2024 | 4.99 | -0.07 | -1.38% | 5.00 | 5.15 | 4.96 | 285,992 |
| 16 Abr 2024 | 5.06 | 0.08 | 1.61% | 5.10 | 5.105 | 5.00 | 361,381 |
| 15 Abr 2024 | 4.98 | -0.11 | -2.16% | 5.095 | 5.19 | 4.98 | 163,263 |
| 12 Abr 2024 | 5.09 | -0.06 | -1.17% | 5.095 | 5.18 | 5.03 | 63,947 |
| 11 Abr 2024 | 5.15 | -0.05 | -0.96% | 5.135 | 5.27 | 5.00 | 204,702 |
| 10 Abr 2024 | 5.20 | -0.06 | -1.14% | 5.36 | 5.36 | 5.20 | 100,369 |
| 09 Abr 2024 | 5.26 | -0.08 | -1.50% | 5.41 | 5.41 | 5.23 | 131,203 |
| 08 Abr 2024 | 5.34 | -0.03 | -0.56% | 5.44 | 5.44 | 5.26 | 189,881 |
| 05 Abr 2024 | 5.37 | 0.05 | 0.94% | 5.335 | 5.37 | 5.30 | 68,734 |
| 04 Abr 2024 | 5.32 | -0.10 | -1.85% | 5.325 | 5.37 | 5.28 | 154,363 |
| 03 Abr 2024 | 5.42 | -0.04 | -0.73% | 5.385 | 5.44 | 5.35 | 104,030 |
| 02 Abr 2024 | 5.46 | 0.03 | 0.63% | 5.43 | 5.495 | 5.42 | 47,498 |
| 01 Abr 2024 | 5.426 | -0.01 | -0.26% | 5.43 | 5.54 | 5.37 | 67,503 |
| 28 Mar 2024 | 5.44 | -0.03 | -0.46% | 5.415 | 5.4895 | 5.379 | 55,166 |
| 27 Mar 2024 | 5.465 | -0.08 | -1.35% | 5.485 | 5.52 | 5.43 | 86,540 |
| 26 Mar 2024 | 5.54 | 0.02 | 0.36% | 5.555 | 5.555 | 5.46 | 90,516 |
| 25 Mar 2024 | 5.52 | 0.04 | 0.73% | 5.51 | 5.54 | 5.44 | 173,112 |
| 22 Mar 2024 | 5.48 | -0.02 | -0.36% | 5.67 | 5.67 | 5.43 | 210,414 |
| 21 Mar 2024 | 5.50 | -0.05 | -0.90% | 5.48 | 5.50 | 5.47 | 58,209 |
| 20 Mar 2024 | 5.55 | 0.01 | 0.18% | 5.494 | 5.55 | 5.44 | 50,344 |
| 19 Mar 2024 | 5.54 | -0.05 | -0.89% | 5.48 | 5.55 | 5.45 | 110,964 |
| 18 Mar 2024 | 5.59 | 0.02 | 0.36% | 5.52 | 5.61 | 5.43 | 61,808 |
| 15 Mar 2024 | 5.57 | 0.14 | 2.58% | 5.57 | 5.59 | 5.55 | 76,602 |
| 14 Mar 2024 | 5.43 | -0.12 | -2.16% | 5.43 | 5.53 | 5.42 | 55,508 |
| 13 Mar 2024 | 5.55 | 0.02 | 0.36% | 5.536 | 5.56 | 5.50 | 30,347 |
| 12 Mar 2024 | 5.53 | 0.07 | 1.28% | 5.43 | 5.54 | 5.424 | 149,455 |
| 11 Mar 2024 | 5.46 | -0.02 | -0.36% | 5.46 | 5.55 | 5.3718 | 59,909 |
| 08 Mar 2024 | 5.48 | 0.06 | 1.11% | 5.50 | 5.50 | 5.41 | 44,105 |
| 07 Mar 2024 | 5.42 | 0.02 | 0.37% | 5.40 | 5.45 | 5.39 | 179,540 |
| 06 Mar 2024 | 5.40 | 0.13 | 2.47% | 5.43 | 5.45 | 5.3804 | 126,188 |
| 05 Mar 2024 | 5.27 | -0.24 | -4.36% | 5.35 | 5.35 | 5.25 | 96,961 |
| 04 Mar 2024 | 5.51 | 0.01 | 0.18% | 5.51 | 5.54 | 5.48 | 66,671 |
| 01 Mar 2024 | 5.50 | 0.06 | 1.10% | 5.39 | 5.50 | 5.31 | 55,721 |
| 29 Feb 2024 | 5.44 | 0.05 | 0.93% | 5.31 | 5.48 | 5.31 | 178,505 |
| 28 Feb 2024 | 5.39 | -0.02 | -0.40% | 5.352 | 5.45 | 5.352 | 50,479 |
| 27 Feb 2024 | 5.4116 | 0.06 | 1.15% | 5.3782 | 5.44 | 5.345 | 80,666 |
| 26 Feb 2024 | 5.35 | 0.03 | 0.56% | 5.36 | 5.39 | 5.325 | 101,485 |
| 23 Feb 2024 | 5.3201 | 0.04 | 0.76% | 5.305 | 5.36 | 5.305 | 67,108 |
| 22 Feb 2024 | 5.28 | -0.03 | -0.56% | 5.31 | 5.36 | 5.26 | 132,096 |
