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.
OSSIF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.52515 | -0.00985 | -1.84% | 0.53505 | 0.547419 | 0.52 | 135,561 |
| 23 May 2024 | 0.535 | -0.0324 | -5.71% | 0.563 | 0.56795 | 0.5323 | 203,612 |
| 22 May 2024 | 0.5674 | 0.0024 | 0.42% | 0.57326 | 0.57326 | 0.56 | 26,100 |
| 21 May 2024 | 0.565 | -0.015 | -2.59% | 0.5869 | 0.5869 | 0.56 | 53,755 |
| 20 May 2024 | 0.58 | 0.015 | 2.65% | 0.57865 | 0.5873 | 0.571 | 9,535 |
| 17 May 2024 | 0.565 | -0.01593 | -2.74% | 0.58645 | 0.58935 | 0.565 | 148,853 |
| 16 May 2024 | 0.580925 | -0.00318 | -0.54% | 0.59105 | 0.595 | 0.575 | 114,688 |
| 15 May 2024 | 0.5841 | -0.0109 | -1.83% | 0.59895 | 0.59895 | 0.58 | 74,913 |
| 14 May 2024 | 0.595 | 0.001 | 0.17% | 0.594 | 0.5979 | 0.5881 | 49,279 |
| 13 May 2024 | 0.594 | 0.0061 | 1.04% | 0.5872 | 0.594575 | 0.5835 | 61,476 |
| 10 May 2024 | 0.5879 | 0.0037 | 0.63% | 0.59 | 0.597 | 0.5858 | 21,566 |
| 09 May 2024 | 0.5842 | 0.0002 | 0.03% | 0.58415 | 0.58425 | 0.5825 | 2,300 |
| 08 May 2024 | 0.584 | 0.0015 | 0.26% | 0.58 | 0.58805 | 0.5756 | 68,490 |
| 07 May 2024 | 0.5825 | -0.0038 | -0.65% | 0.5846 | 0.5865 | 0.580625 | 30,346 |
| 06 May 2024 | 0.5863 | -0.00018 | -0.03% | 0.581 | 0.5963 | 0.581 | 79,085 |
| 03 May 2024 | 0.586475 | 0.00608 | 1.05% | 0.58 | 0.596 | 0.572 | 73,974 |
| 02 May 2024 | 0.5804 | 0.0004 | 0.07% | 0.5776 | 0.5804 | 0.5776 | 243 |
| 01 May 2024 | 0.58 | -0.0091 | -1.54% | 0.589125 | 0.589125 | 0.5775 | 63,051 |
| 30 Abr 2024 | 0.5891 | -0.0005 | -0.08% | 0.5882 | 0.60435 | 0.5808 | 13,332 |
| 29 Abr 2024 | 0.5896 | 0.0077 | 1.32% | 0.59 | 0.59 | 0.5703 | 19,462 |
| 26 Abr 2024 | 0.5819 | 0.0039 | 0.67% | 0.5814 | 0.5824 | 0.57 | 19,152 |
| 25 Abr 2024 | 0.578 | 0.003 | 0.52% | 0.58095 | 0.5822 | 0.575 | 8,630 |
| 24 Abr 2024 | 0.575 | -0.0195 | -3.28% | 0.58 | 0.58 | 0.575 | 14,050 |
| 23 Abr 2024 | 0.5945 | 0.012 | 2.06% | 0.5725 | 0.6037 | 0.57 | 89,450 |
| 22 Abr 2024 | 0.5825 | 0.0074 | 1.29% | 0.585 | 0.5853 | 0.55 | 86,635 |
| 19 Abr 2024 | 0.5751 | -0.0004 | -0.07% | 0.58155 | 0.58155 | 0.57 | 58,767 |
| 18 Abr 2024 | 0.5755 | -0.0024 | -0.42% | 0.5807 | 0.5966 | 0.572 | 101,203 |
| 17 Abr 2024 | 0.5779 | -0.0021 | -0.36% | 0.58 | 0.591 | 0.5733 | 58,453 |
| 16 Abr 2024 | 0.58 | -0.01 | -1.69% | 0.5801 | 0.5867 | 0.576462 | 46,233 |
| 15 Abr 2024 | 0.59 | 0.007 | 1.20% | 0.59055 | 0.61 | 0.5801 | 33,396 |
| 12 Abr 2024 | 0.583 | -0.007 | -1.19% | 0.5829 | 0.6064 | 0.575 | 62,769 |
| 11 Abr 2024 | 0.59 | -0.0173 | -2.85% | 0.6027 | 0.6035 | 0.5872 | 86,729 |
| 10 Abr 2024 | 0.6073 | 0.0273 | 4.71% | 0.5799 | 0.6073 | 0.5777 | 49,319 |
| 09 Abr 2024 | 0.58 | -0.005 | -0.85% | 0.5882 | 0.594 | 0.57 | 160,844 |
| 08 Abr 2024 | 0.585 | -0.005 | -0.85% | 0.591 | 0.60 | 0.58 | 108,632 |
| 05 Abr 2024 | 0.59 | 0.00 | 0.00% | 0.59215 | 0.599 | 0.579525 | 302,888 |
| 04 Abr 2024 | 0.59 | -0.0029 | -0.49% | 0.6008 | 0.6101 | 0.5802 | 267,900 |
| 03 Abr 2024 | 0.5929 | -0.0242 | -3.92% | 0.6057 | 0.6127 | 0.5901 | 84,152 |
| 02 Abr 2024 | 0.6171 | -0.00939 | -1.50% | 0.6295 | 0.64 | 0.5849 | 323,279 |
| 01 Abr 2024 | 0.626487 | 0.01649 | 2.70% | 0.61 | 0.6375 | 0.61 | 131,623 |
| 28 Mar 2024 | 0.61 | 0.0153 | 2.57% | 0.5927 | 0.6201 | 0.5801 | 185,642 |
| 27 Mar 2024 | 0.5947 | -0.01935 | -3.15% | 0.61 | 0.61 | 0.59225 | 155,750 |
| 26 Mar 2024 | 0.61405 | -0.0048 | -0.78% | 0.62 | 0.625 | 0.608 | 17,592 |
| 25 Mar 2024 | 0.61885 | 0.00375 | 0.61% | 0.60 | 0.6207 | 0.5991 | 40,937 |
| 22 Mar 2024 | 0.6151 | -0.0005 | -0.08% | 0.601 | 0.6228 | 0.60 | 146,031 |
| 21 Mar 2024 | 0.6156 | -0.0016 | -0.26% | 0.6331 | 0.6366 | 0.6063 | 176,250 |
| 20 Mar 2024 | 0.6172 | -0.0178 | -2.80% | 0.6226 | 0.64 | 0.6156 | 139,983 |
| 19 Mar 2024 | 0.635 | 0.0065 | 1.03% | 0.6354 | 0.6415 | 0.612 | 207,421 |
| 18 Mar 2024 | 0.6285 | -0.0015 | -0.24% | 0.622 | 0.6319 | 0.615 | 13,469 |
| 15 Mar 2024 | 0.63 | 0.0043 | 0.69% | 0.6226 | 0.63 | 0.6131 | 15,919 |
| 14 Mar 2024 | 0.6257 | 0.0007 | 0.11% | 0.622 | 0.6319 | 0.6211 | 21,990 |
| 13 Mar 2024 | 0.625 | -0.01 | -1.57% | 0.635 | 0.6355 | 0.62455 | 23,412 |
| 12 Mar 2024 | 0.635 | -0.0118 | -1.82% | 0.6517 | 0.65575 | 0.62 | 114,741 |
| 11 Mar 2024 | 0.6468 | -0.0232 | -3.46% | 0.679 | 0.6803 | 0.637478 | 216,556 |
| 08 Mar 2024 | 0.67 | 0.01 | 1.52% | 0.6539 | 0.67 | 0.65 | 198,265 |
| 07 Mar 2024 | 0.66 | 0.00 | 0.00% | 0.6431 | 0.6664 | 0.6431 | 20,353 |
| 06 Mar 2024 | 0.66 | 0.02355 | 3.70% | 0.635 | 0.66 | 0.6245 | 101,200 |
| 05 Mar 2024 | 0.63645 | -0.00555 | -0.86% | 0.635 | 0.6476 | 0.635 | 19,299 |
| 04 Mar 2024 | 0.642 | 0.032 | 5.25% | 0.615 | 0.66 | 0.6121 | 352,828 |
| 01 Mar 2024 | 0.61 | -0.0566 | -8.49% | 0.70 | 0.70 | 0.60 | 285,420 |
| 29 Feb 2024 | 0.6666 | 0.0141 | 2.16% | 0.6599 | 0.6842 | 0.65255 | 95,050 |
| 28 Feb 2024 | 0.6525 | 0.0325 | 5.24% | 0.6093 | 0.6525 | 0.6093 | 78,616 |
| 27 Feb 2024 | 0.62 | 0.0175 | 2.90% | 0.6025 | 0.625 | 0.6025 | 87,316 |
