OPHRF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.0811 | 0.0101 | 14.23% | 0.08012 | 0.0811 | 0.077015 | 21,500 |
27 Jun 2024 | 0.071 | 0.001 | 1.43% | 0.07308 | 0.07308 | 0.071 | 19,241 |
26 Jun 2024 | 0.07 | 0.0121 | 20.90% | 0.075 | 0.075 | 0.07 | 14,000 |
25 Jun 2024 | 0.0579 | -0.0005 | -0.86% | 0.0579 | 0.0579 | 0.0579 | 77,640 |
24 Jun 2024 | 0.0584 | 0.00 | 0.00% | 0.0584 | 0.0584 | 0.0584 | 0 |
21 Jun 2024 | 0.0584 | -0.0086 | -12.84% | 0.059 | 0.0615 | 0.05275 | 76,000 |
20 Jun 2024 | 0.067 | 0.00 | 0.00% | 0.067 | 0.067 | 0.067 | 0 |
18 Jun 2024 | 0.067 | 0.00 | 0.00% | 0.067 | 0.067 | 0.067 | 0 |
17 Jun 2024 | 0.067 | 0.0021 | 3.24% | 0.0673 | 0.0673 | 0.067 | 13,869 |
14 Jun 2024 | 0.0649 | 0.0049 | 8.17% | 0.0649 | 0.0649 | 0.0649 | 4,500 |
13 Jun 2024 | 0.06 | -0.0031 | -4.91% | 0.061 | 0.061 | 0.058483 | 141,001 |
12 Jun 2024 | 0.0631 | 0.0001 | 0.16% | 0.0631 | 0.0631 | 0.0631 | 9,713 |
11 Jun 2024 | 0.063 | 0.00 | 0.00% | 0.063 | 0.063 | 0.063 | 25,000 |
10 Jun 2024 | 0.063 | 0.0052 | 9.00% | 0.063 | 0.063 | 0.063 | 25,000 |
07 Jun 2024 | 0.0578 | -0.0061 | -9.55% | 0.0578 | 0.0578 | 0.0578 | 4,000 |
06 Jun 2024 | 0.0639 | 0.00 | 0.00% | 0.0639 | 0.0639 | 0.0639 | 0 |
05 Jun 2024 | 0.0639 | 0.00114 | 1.82% | 0.0639 | 0.0639 | 0.0639 | 10,000 |
04 Jun 2024 | 0.06276 | -0.00994 | -13.67% | 0.06276 | 0.06276 | 0.06276 | 700 |
03 Jun 2024 | 0.0727 | 0.00 | 0.00% | 0.0727 | 0.0727 | 0.0727 | 0 |
31 May 2024 | 0.0727 | 0.0078 | 12.02% | 0.0727 | 0.0727 | 0.0727 | 2,648 |
30 May 2024 | 0.0649 | -0.0053 | -7.55% | 0.0679 | 0.07 | 0.0649 | 21,600 |
29 May 2024 | 0.0702 | 0.00 | 0.00% | 0.0702 | 0.0702 | 0.0702 | 59,500 |
28 May 2024 | 0.0702 | -0.0019 | -2.64% | 0.0702 | 0.0702 | 0.0702 | 10,000 |
24 May 2024 | 0.0721 | 0.0021 | 3.00% | 0.06925 | 0.0721 | 0.0677 | 32,250 |
23 May 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
22 May 2024 | 0.07 | -0.01 | -12.50% | 0.0739 | 0.0739 | 0.06958 | 101,375 |
21 May 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
20 May 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 45,750 |
17 May 2024 | 0.08 | 0.0039 | 5.12% | 0.0826 | 0.0826 | 0.08 | 8,112 |
16 May 2024 | 0.0761 | -0.0019 | -2.44% | 0.078 | 0.078 | 0.07408 | 53,500 |
15 May 2024 | 0.078 | 0.00 | 0.00% | 0.078 | 0.078 | 0.078 | 0 |
14 May 2024 | 0.078 | -0.002 | -2.50% | 0.079 | 0.079 | 0.078 | 12,000 |
13 May 2024 | 0.08 | -0.0031 | -3.73% | 0.08 | 0.08 | 0.08 | 36,000 |
10 May 2024 | 0.0831 | 0.0069 | 9.05% | 0.086 | 0.086 | 0.0831 | 4,885 |
09 May 2024 | 0.0762 | -0.0051 | -6.27% | 0.0762 | 0.0762 | 0.0762 | 1,000 |
08 May 2024 | 0.0813 | -0.0037 | -4.35% | 0.0813 | 0.0813 | 0.0813 | 11,979 |
07 May 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
06 May 2024 | 0.085 | 0.01158 | 15.78% | 0.081 | 0.085 | 0.081 | 49,500 |
03 May 2024 | 0.073416 | 0.00 | 0.00% | 0.073416 | 0.073416 | 0.073416 | 0 |
02 May 2024 | 0.073416 | 0.00 | 0.00% | 0.073416 | 0.073416 | 0.073416 | 0 |
01 May 2024 | 0.073416 | -0.00108 | -1.46% | 0.073416 | 0.073416 | 0.073416 | 8,924 |
30 Abr 2024 | 0.0745 | -0.0034 | -4.36% | 0.083 | 0.083 | 0.0745 | 27,950 |
29 Abr 2024 | 0.0779 | 0.00 | 0.00% | 0.0779 | 0.0779 | 0.0779 | 0 |
26 Abr 2024 | 0.0779 | 0.00 | 0.00% | 0.0779 | 0.0779 | 0.0779 | 0 |
25 Abr 2024 | 0.0779 | -0.0037 | -4.53% | 0.0768 | 0.0779 | 0.0768 | 10,500 |
24 Abr 2024 | 0.0816 | 0.0131 | 19.12% | 0.0783 | 0.0816 | 0.0783 | 19,597 |
23 Abr 2024 | 0.0685 | -0.0065 | -8.67% | 0.0685 | 0.0685 | 0.0685 | 6,000 |
22 Abr 2024 | 0.075 | -0.001 | -1.32% | 0.064 | 0.0783 | 0.064 | 35,471 |
19 Abr 2024 | 0.076 | 0.0031 | 4.25% | 0.076 | 0.076 | 0.076 | 500 |
18 Abr 2024 | 0.0729 | 0.00 | 0.00% | 0.0729 | 0.0729 | 0.0729 | 0 |
17 Abr 2024 | 0.0729 | -0.0091 | -11.10% | 0.07435 | 0.07435 | 0.0729 | 100,400 |
16 Abr 2024 | 0.082 | 0.007 | 9.33% | 0.082 | 0.082 | 0.080934 | 41,000 |
15 Abr 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
12 Abr 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
11 Abr 2024 | 0.075 | -0.0074 | -8.98% | 0.075 | 0.075 | 0.075 | 3,000 |
10 Abr 2024 | 0.0824 | 0.0024 | 3.00% | 0.0824 | 0.0824 | 0.0824 | 5,099 |
09 Abr 2024 | 0.08 | 0.00 | 0.00% | 0.091 | 0.091 | 0.08 | 14,000 |
08 Abr 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 10,000 |
05 Abr 2024 | 0.08 | -0.003 | -3.61% | 0.08 | 0.08 | 0.08 | 15,000 |
04 Abr 2024 | 0.083 | 0.0006 | 0.73% | 0.0828 | 0.083 | 0.0828 | 34,000 |
03 Abr 2024 | 0.0824 | 0.0007 | 0.86% | 0.0824 | 0.0824 | 0.0824 | 20,000 |
02 Abr 2024 | 0.0817 | -0.0008 | -0.97% | 0.08 | 0.0817 | 0.0789 | 74,000 |