Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OVCHY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 21.12 | -0.13 | -0.61% | 21.20 | 21.204 | 20.79 | 13,507 |
| 27 Jun 2024 | 21.25 | 0.44 | 2.11% | 21.144 | 21.63 | 20.82 | 3,515 |
| 26 Jun 2024 | 20.81 | 0.01 | 0.05% | 21.255 | 21.43 | 20.81 | 20,061 |
| 25 Jun 2024 | 20.80 | -0.32 | -1.52% | 20.78 | 21.39 | 20.78 | 9,408 |
| 24 Jun 2024 | 21.121 | 0.33 | 1.59% | 20.80 | 21.16 | 20.80 | 7,749 |
| 21 Jun 2024 | 20.79 | 0.29 | 1.41% | 21.092 | 21.43 | 20.57 | 7,938 |
| 20 Jun 2024 | 20.50 | -0.50 | -2.38% | 20.55 | 21.431 | 20.50 | 4,825 |
| 18 Jun 2024 | 21.00 | 0.12 | 0.57% | 20.49 | 21.18 | 20.49 | 5,289 |
| 17 Jun 2024 | 20.88 | 0.09 | 0.43% | 20.87 | 20.98 | 20.78 | 6,847 |
| 14 Jun 2024 | 20.79 | 0.12 | 0.58% | 20.6705 | 21.3935 | 20.6705 | 5,745 |
| 13 Jun 2024 | 20.67 | -0.42 | -1.97% | 20.65 | 21.195 | 20.65 | 3,717 |
| 12 Jun 2024 | 21.085 | 0.31 | 1.47% | 20.71 | 21.70 | 20.71 | 5,538 |
| 11 Jun 2024 | 20.78 | -0.20 | -0.95% | 20.83 | 21.49 | 20.62 | 7,623 |
| 10 Jun 2024 | 20.98 | -0.06 | -0.29% | 20.94 | 21.075 | 20.8685 | 14,374 |
| 07 Jun 2024 | 21.04 | -0.23 | -1.08% | 20.95 | 21.14 | 20.68 | 5,485 |
| 06 Jun 2024 | 21.27 | 0.12 | 0.57% | 21.00 | 21.27 | 21.00 | 5,853 |
| 05 Jun 2024 | 21.15 | -0.54 | -2.51% | 20.61 | 21.83 | 20.61 | 15,928 |
| 04 Jun 2024 | 21.694 | 0.20 | 0.95% | 21.36 | 21.7841 | 21.1725 | 13,204 |
| 03 Jun 2024 | 21.49 | 0.13 | 0.61% | 21.165 | 22.11 | 20.91 | 9,353 |
| 31 May 2024 | 21.36 | 0.12 | 0.56% | 22.04 | 22.04 | 21.36 | 3,981 |
| 30 May 2024 | 21.24 | 0.46 | 2.21% | 20.55 | 21.80 | 20.55 | 9,812 |
| 29 May 2024 | 20.78 | -0.39 | -1.84% | 21.305 | 21.91 | 20.78 | 3,941 |
| 28 May 2024 | 21.1688 | 0.05 | 0.25% | 21.13 | 21.50 | 21.13 | 4,600 |
| 24 May 2024 | 21.115 | -0.33 | -1.52% | 21.47 | 22.02 | 21.1125 | 3,405 |
| 23 May 2024 | 21.44 | 0.27 | 1.28% | 20.8328 | 22.10 | 20.8328 | 8,085 |
| 22 May 2024 | 21.17 | -0.34 | -1.58% | 21.458 | 21.88 | 21.17 | 6,662 |
| 21 May 2024 | 21.51 | 0.19 | 0.89% | 21.34 | 21.87 | 21.32 | 3,834 |
| 20 May 2024 | 21.32 | -0.15 | -0.68% | 21.414 | 21.51 | 20.78 | 14,463 |
| 17 May 2024 | 21.465 | 0.25 | 1.20% | 21.49 | 21.50 | 21.224 | 5,542 |
| 16 May 2024 | 21.21 | -0.11 | -0.52% | 21.245 | 21.77 | 20.73 | 6,006 |
| 15 May 2024 | 21.32 | 0.05 | 0.21% | 21.306 | 21.7425 | 21.30 | 6,550 |
| 14 May 2024 | 21.275 | 0.24 | 1.17% | 20.72 | 21.6204 | 20.72 | 3,861 |
| 13 May 2024 | 21.03 | 0.31 | 1.50% | 20.7325 | 21.20 | 20.7325 | 8,272 |
| 10 May 2024 | 20.72 | 0.23 | 1.12% | 20.095 | 21.38 | 20.08 | 8,464 |
| 09 May 2024 | 20.49 | 0.15 | 0.74% | 20.06 | 21.00 | 20.06 | 19,196 |
| 08 May 2024 | 20.34 | -0.30 | -1.45% | 20.70 | 20.70 | 19.9575 | 4,438 |
| 07 May 2024 | 20.64 | -0.74 | -3.46% | 21.62 | 21.62 | 20.63 | 6,734 |
| 06 May 2024 | 21.38 | 0.09 | 0.42% | 21.25 | 21.66 | 21.18 | 10,195 |
| 03 May 2024 | 21.29 | 0.09 | 0.42% | 21.235 | 21.68 | 20.89 | 5,909 |
| 02 May 2024 | 21.20 | 0.24 | 1.15% | 21.02 | 21.53 | 21.0119 | 3,070 |
| 01 May 2024 | 20.96 | 0.28 | 1.35% | 20.90 | 20.96 | 20.75 | 2,741 |
| 30 Abr 2024 | 20.68 | -0.73 | -3.41% | 21.45 | 21.45 | 20.68 | 8,672 |
| 29 Abr 2024 | 21.41 | 0.48 | 2.29% | 20.93 | 21.41 | 20.71 | 14,564 |
| 26 Abr 2024 | 20.93 | -0.17 | -0.81% | 21.1295 | 21.4699 | 20.85 | 11,836 |
| 25 Abr 2024 | 21.10 | 0.44 | 2.13% | 20.985 | 21.12 | 20.55 | 55,059 |
| 24 Abr 2024 | 20.66 | -0.01 | -0.05% | 20.12 | 20.744 | 20.12 | 4,975 |
| 23 Abr 2024 | 20.67 | 0.26 | 1.25% | 20.64 | 20.71 | 20.60 | 3,257 |
| 22 Abr 2024 | 20.415 | 0.29 | 1.47% | 20.21 | 20.50 | 20.21 | 9,049 |
| 19 Abr 2024 | 20.12 | -0.06 | -0.30% | 20.50 | 20.63 | 20.12 | 43,441 |
| 18 Abr 2024 | 20.18 | 0.25 | 1.25% | 19.91 | 20.36 | 19.91 | 7,483 |
| 17 Abr 2024 | 19.93 | -0.10 | -0.51% | 19.80 | 19.96 | 19.72 | 6,120 |
| 16 Abr 2024 | 20.032 | 0.20 | 1.02% | 19.83 | 20.21 | 19.76 | 12,959 |
| 15 Abr 2024 | 19.83 | -0.05 | -0.25% | 19.63 | 20.146 | 19.63 | 5,129 |
| 12 Abr 2024 | 19.88 | -0.40 | -1.98% | 20.09 | 20.18 | 19.72 | 2,139 |
| 11 Abr 2024 | 20.282 | 0.01 | 0.06% | 19.81 | 20.49 | 19.81 | 10,816 |
| 10 Abr 2024 | 20.27 | -0.16 | -0.78% | 21.00 | 21.00 | 19.87 | 6,343 |
| 09 Abr 2024 | 20.43 | -0.08 | -0.39% | 20.04 | 20.49 | 20.04 | 6,228 |
| 08 Abr 2024 | 20.51 | 0.13 | 0.64% | 20.01 | 20.9803 | 20.01 | 2,923 |
| 05 Abr 2024 | 20.38 | 0.19 | 0.94% | 20.17 | 20.48 | 20.17 | 10,067 |
| 04 Abr 2024 | 20.19 | 0.08 | 0.40% | 19.85 | 20.96 | 19.85 | 7,131 |
| 03 Abr 2024 | 20.11 | 0.14 | 0.70% | 20.165 | 20.65 | 19.63 | 8,214 |
| 02 Abr 2024 | 19.97 | -0.12 | -0.60% | 20.96 | 20.96 | 19.54 | 8,257 |
