Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
OFSA3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 21.10 | -0.05 | -0.24% | 21.01 | 21.25 | 21.01 | 4,800 |
| 23 May 2024 | 21.15 | -0.33 | -1.54% | 21.04 | 21.17 | 21.04 | 2,700 |
| 22 May 2024 | 21.48 | -0.01 | -0.05% | 20.92 | 21.48 | 20.92 | 2,100 |
| 21 May 2024 | 21.49 | 0.22 | 1.03% | 20.74 | 21.49 | 20.74 | 1,800 |
| 20 May 2024 | 21.27 | -0.15 | -0.70% | 21.49 | 21.50 | 21.27 | 3,600 |
| 17 May 2024 | 21.42 | 0.00 | 0.00% | 21.42 | 21.42 | 21.42 | 0 |
| 16 May 2024 | 21.42 | 0.01 | 0.05% | 21.41 | 21.42 | 21.41 | 1,400 |
| 15 May 2024 | 21.41 | 0.01 | 0.05% | 21.40 | 21.41 | 21.40 | 3,400 |
| 14 May 2024 | 21.40 | -0.10 | -0.47% | 21.19 | 21.52 | 21.19 | 1,400 |
| 13 May 2024 | 21.50 | 0.00 | 0.00% | 21.48 | 21.53 | 21.48 | 3,000 |
| 10 May 2024 | 21.50 | 0.54 | 2.58% | 20.68 | 21.87 | 20.68 | 1,300 |
| 09 May 2024 | 20.96 | -0.35 | -1.64% | 21.50 | 21.50 | 20.96 | 800 |
| 08 May 2024 | 21.31 | -0.87 | -3.92% | 21.53 | 21.70 | 21.12 | 5,800 |
| 07 May 2024 | 22.18 | 0.32 | 1.46% | 21.21 | 22.18 | 20.90 | 2,400 |
| 06 May 2024 | 21.86 | 0.46 | 2.15% | 21.41 | 21.86 | 20.00 | 7,000 |
| 03 May 2024 | 21.40 | -0.60 | -2.73% | 22.14 | 22.14 | 21.40 | 400 |
| 02 May 2024 | 22.00 | 0.70 | 3.29% | 21.30 | 22.00 | 21.30 | 2,900 |
| 30 Abr 2024 | 21.30 | -0.20 | -0.93% | 21.23 | 21.87 | 21.06 | 2,200 |
| 29 Abr 2024 | 21.50 | -0.20 | -0.92% | 21.50 | 21.51 | 21.50 | 700 |
| 26 Abr 2024 | 21.70 | -0.01 | -0.05% | 21.71 | 21.88 | 21.70 | 1,200 |
| 25 Abr 2024 | 21.71 | 0.21 | 0.98% | 21.83 | 21.83 | 21.71 | 9,500 |
| 24 Abr 2024 | 21.50 | -0.20 | -0.92% | 21.70 | 21.79 | 21.50 | 27,000 |
| 23 Abr 2024 | 21.70 | 0.00 | 0.00% | 21.52 | 21.88 | 21.52 | 21,800 |
| 22 Abr 2024 | 21.70 | 0.00 | 0.00% | 21.70 | 22.35 | 21.70 | 4,500 |
| 19 Abr 2024 | 21.70 | -0.10 | -0.46% | 21.55 | 21.94 | 21.55 | 17,800 |
| 18 Abr 2024 | 21.80 | 0.00 | 0.00% | 21.82 | 22.06 | 21.80 | 3,100 |
| 17 Abr 2024 | 21.80 | -0.20 | -0.91% | 22.00 | 22.00 | 21.80 | 1,100 |
| 16 Abr 2024 | 22.00 | -0.65 | -2.87% | 22.17 | 22.40 | 21.80 | 27,500 |
| 15 Abr 2024 | 22.65 | -0.55 | -2.37% | 22.92 | 22.95 | 22.65 | 4,400 |
| 12 Abr 2024 | 23.20 | -0.23 | -0.98% | 23.75 | 23.75 | 23.10 | 5,300 |
| 11 Abr 2024 | 23.43 | -0.56 | -2.33% | 23.60 | 23.68 | 23.40 | 4,500 |
| 10 Abr 2024 | 23.99 | 0.13 | 0.54% | 23.86 | 23.99 | 23.13 | 10,200 |
| 09 Abr 2024 | 23.86 | -0.54 | -2.21% | 24.40 | 24.40 | 23.86 | 2,200 |
| 08 Abr 2024 | 24.40 | 0.44 | 1.84% | 23.94 | 24.40 | 23.94 | 1,900 |
| 05 Abr 2024 | 23.96 | -0.29 | -1.20% | 23.96 | 24.25 | 23.96 | 3,800 |
| 04 Abr 2024 | 24.25 | -0.05 | -0.21% | 24.41 | 24.68 | 24.00 | 9,300 |
| 03 Abr 2024 | 24.30 | -0.40 | -1.62% | 24.70 | 24.70 | 24.30 | 11,100 |
| 02 Abr 2024 | 24.70 | 0.00 | 0.00% | 24.99 | 25.44 | 24.65 | 7,300 |
| 01 Abr 2024 | 24.70 | -0.30 | -1.20% | 24.70 | 25.17 | 24.65 | 8,400 |
| 28 Mar 2024 | 25.00 | 0.09 | 0.36% | 24.85 | 25.38 | 24.30 | 37,300 |
| 27 Mar 2024 | 24.91 | -0.59 | -2.31% | 24.70 | 25.45 | 24.70 | 8,600 |
| 26 Mar 2024 | 25.50 | 0.62 | 2.49% | 24.52 | 25.50 | 24.52 | 17,000 |
| 25 Mar 2024 | 24.88 | -0.22 | -0.88% | 24.44 | 25.04 | 24.18 | 5,200 |
| 22 Mar 2024 | 25.10 | -0.19 | -0.75% | 24.61 | 25.10 | 24.60 | 1,800 |
| 21 Mar 2024 | 25.29 | 0.89 | 3.65% | 24.40 | 25.29 | 24.40 | 2,100 |
| 20 Mar 2024 | 24.40 | 0.40 | 1.67% | 25.00 | 25.59 | 24.40 | 1,100 |
| 19 Mar 2024 | 24.00 | -1.91 | -7.37% | 25.77 | 25.87 | 24.00 | 8,600 |
| 18 Mar 2024 | 25.91 | 2.66 | 11.44% | 23.03 | 25.91 | 23.01 | 2,800 |
| 15 Mar 2024 | 23.25 | -0.25 | -1.06% | 23.25 | 23.25 | 23.00 | 2,900 |
| 14 Mar 2024 | 23.50 | 0.45 | 1.95% | 23.50 | 23.50 | 23.50 | 200 |
| 13 Mar 2024 | 23.05 | -0.45 | -1.91% | 23.18 | 23.50 | 23.05 | 4,600 |
| 12 Mar 2024 | 23.50 | 0.00 | 0.00% | 23.39 | 23.50 | 23.07 | 2,900 |
| 11 Mar 2024 | 23.50 | 0.10 | 0.43% | 22.51 | 23.50 | 22.51 | 4,000 |
| 08 Mar 2024 | 23.40 | -0.10 | -0.43% | 22.88 | 23.40 | 22.51 | 2,300 |
| 07 Mar 2024 | 23.50 | 0.51 | 2.22% | 23.27 | 23.50 | 22.84 | 3,700 |
| 06 Mar 2024 | 22.99 | -0.01 | -0.04% | 22.76 | 23.39 | 22.52 | 3,800 |
| 05 Mar 2024 | 23.00 | 1.49 | 6.93% | 21.74 | 23.00 | 21.74 | 13,300 |
| 04 Mar 2024 | 21.51 | -0.51 | -2.32% | 22.00 | 22.00 | 21.51 | 1,300 |
| 01 Mar 2024 | 22.02 | 0.02 | 0.09% | 22.00 | 22.28 | 22.00 | 2,800 |
| 29 Feb 2024 | 22.00 | 0.33 | 1.52% | 21.68 | 22.00 | 21.32 | 72,300 |
| 28 Feb 2024 | 21.67 | 0.58 | 2.75% | 21.10 | 21.67 | 21.10 | 6,700 |
| 27 Feb 2024 | 21.09 | -0.06 | -0.28% | 21.15 | 21.15 | 21.00 | 1,200 |
| 26 Feb 2024 | 21.15 | -0.03 | -0.14% | 21.00 | 21.15 | 21.00 | 900 |
