Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
OGIN11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 9.74 | 0.01 | 0.10% | 9.73 | 9.74 | 9.67 | 6,573 |
| 09 May 2024 | 9.73 | -0.01 | -0.10% | 9.74 | 9.74 | 9.65 | 12,890 |
| 08 May 2024 | 9.74 | 0.00 | 0.00% | 9.70 | 9.75 | 9.67 | 20,672 |
| 07 May 2024 | 9.74 | -0.01 | -0.10% | 9.75 | 9.75 | 9.69 | 18,834 |
| 06 May 2024 | 9.75 | -0.05 | -0.51% | 9.80 | 9.84 | 9.71 | 12,838 |
| 03 May 2024 | 9.80 | 0.01 | 0.10% | 9.76 | 9.85 | 9.72 | 5,552 |
| 02 May 2024 | 9.79 | -0.12 | -1.21% | 9.89 | 9.89 | 9.71 | 12,210 |
| 30 Abr 2024 | 9.91 | 0.08 | 0.81% | 9.86 | 9.92 | 9.86 | 14,934 |
| 29 Abr 2024 | 9.83 | -0.03 | -0.30% | 9.85 | 9.90 | 9.76 | 20,818 |
| 26 Abr 2024 | 9.86 | 0.06 | 0.61% | 9.87 | 9.89 | 9.80 | 10,642 |
| 25 Abr 2024 | 9.80 | -0.07 | -0.71% | 9.88 | 9.89 | 9.80 | 6,104 |
| 24 Abr 2024 | 9.87 | 0.00 | 0.00% | 9.88 | 9.90 | 9.75 | 23,348 |
| 23 Abr 2024 | 9.87 | 0.06 | 0.61% | 9.87 | 9.88 | 9.81 | 4,302 |
| 22 Abr 2024 | 9.81 | -0.02 | -0.20% | 9.79 | 9.89 | 9.79 | 21,915 |
| 19 Abr 2024 | 9.83 | 0.00 | 0.00% | 9.83 | 9.85 | 9.80 | 11,191 |
| 18 Abr 2024 | 9.83 | -0.01 | -0.10% | 9.84 | 9.84 | 9.74 | 8,888 |
| 17 Abr 2024 | 9.84 | 0.01 | 0.10% | 9.82 | 9.87 | 9.74 | 17,357 |
| 16 Abr 2024 | 9.83 | -0.06 | -0.61% | 9.90 | 9.90 | 9.77 | 9,188 |
| 15 Abr 2024 | 9.89 | 0.03 | 0.30% | 9.75 | 9.90 | 9.75 | 12,057 |
| 12 Abr 2024 | 9.86 | 0.02 | 0.20% | 9.84 | 9.89 | 9.76 | 8,943 |
| 11 Abr 2024 | 9.84 | 0.01 | 0.10% | 9.83 | 9.86 | 9.72 | 7,335 |
| 10 Abr 2024 | 9.83 | 0.04 | 0.41% | 9.86 | 9.86 | 9.71 | 14,268 |
| 09 Abr 2024 | 9.79 | 0.04 | 0.41% | 9.74 | 9.83 | 9.67 | 11,041 |
| 08 Abr 2024 | 9.75 | -0.07 | -0.71% | 9.70 | 9.83 | 9.66 | 18,956 |
| 05 Abr 2024 | 9.82 | 0.05 | 0.51% | 9.77 | 9.85 | 9.67 | 17,046 |
| 04 Abr 2024 | 9.77 | -0.02 | -0.20% | 9.80 | 9.80 | 9.65 | 9,795 |
| 03 Abr 2024 | 9.79 | 0.00 | 0.00% | 9.79 | 9.80 | 9.70 | 3,738 |
| 02 Abr 2024 | 9.79 | -0.01 | -0.10% | 9.82 | 9.83 | 9.60 | 20,559 |
| 01 Abr 2024 | 9.80 | -0.20 | -2.00% | 9.85 | 9.87 | 9.70 | 24,537 |
| 28 Mar 2024 | 10.00 | 0.29 | 2.99% | 9.75 | 10.00 | 9.75 | 10,073 |
| 27 Mar 2024 | 9.71 | 0.10 | 1.04% | 9.85 | 9.88 | 9.70 | 8,027 |
| 26 Mar 2024 | 9.61 | -0.14 | -1.44% | 9.75 | 9.87 | 9.61 | 9,218 |
| 25 Mar 2024 | 9.75 | 0.04 | 0.41% | 9.60 | 9.75 | 9.57 | 46,366 |
| 22 Mar 2024 | 9.71 | 0.09 | 0.94% | 9.67 | 9.75 | 9.60 | 21,470 |
| 21 Mar 2024 | 9.62 | -0.02 | -0.21% | 9.65 | 9.65 | 9.50 | 12,463 |
| 20 Mar 2024 | 9.64 | 0.04 | 0.42% | 9.60 | 9.64 | 9.45 | 14,839 |
| 19 Mar 2024 | 9.60 | 0.14 | 1.48% | 9.64 | 9.64 | 9.46 | 53,462 |
| 18 Mar 2024 | 9.46 | -0.11 | -1.15% | 9.57 | 9.63 | 9.46 | 5,231 |
| 15 Mar 2024 | 9.57 | 0.07 | 0.74% | 9.50 | 9.58 | 9.42 | 7,478 |
| 14 Mar 2024 | 9.50 | 0.07 | 0.74% | 9.48 | 9.50 | 9.42 | 31,837 |
| 13 Mar 2024 | 9.43 | 0.02 | 0.21% | 9.50 | 9.50 | 9.40 | 21,721 |
| 12 Mar 2024 | 9.41 | -0.07 | -0.74% | 9.48 | 9.50 | 9.35 | 14,213 |
| 11 Mar 2024 | 9.48 | 0.15 | 1.61% | 9.45 | 9.48 | 9.33 | 11,248 |
| 08 Mar 2024 | 9.33 | -0.15 | -1.58% | 9.48 | 9.50 | 9.30 | 16,510 |
| 07 Mar 2024 | 9.48 | 0.00 | 0.00% | 9.48 | 9.50 | 9.33 | 19,891 |
| 06 Mar 2024 | 9.48 | 0.00 | 0.00% | 9.50 | 9.50 | 9.40 | 4,128 |
| 05 Mar 2024 | 9.48 | 0.04 | 0.42% | 9.44 | 9.50 | 9.44 | 13,694 |
| 04 Mar 2024 | 9.44 | -0.02 | -0.21% | 9.47 | 9.50 | 9.28 | 12,939 |
| 01 Mar 2024 | 9.46 | 0.01 | 0.11% | 9.40 | 9.59 | 9.32 | 5,486 |
| 29 Feb 2024 | 9.45 | 0.00 | 0.00% | 9.47 | 9.56 | 9.40 | 26,267 |
| 28 Feb 2024 | 9.45 | 0.05 | 0.53% | 9.40 | 9.50 | 9.28 | 17,325 |
| 27 Feb 2024 | 9.40 | 0.10 | 1.08% | 9.24 | 9.44 | 9.24 | 16,081 |
| 26 Feb 2024 | 9.30 | 0.07 | 0.76% | 9.30 | 9.45 | 9.21 | 55,023 |
| 23 Feb 2024 | 9.23 | 0.02 | 0.22% | 9.26 | 9.30 | 9.20 | 28,984 |
| 22 Feb 2024 | 9.21 | 0.00 | 0.00% | 9.28 | 9.30 | 9.19 | 27,395 |
| 21 Feb 2024 | 9.21 | -0.02 | -0.22% | 9.25 | 9.30 | 9.19 | 24,817 |
| 20 Feb 2024 | 9.23 | 0.00 | 0.00% | 9.24 | 9.25 | 9.16 | 6,169 |
| 19 Feb 2024 | 9.23 | 0.06 | 0.65% | 9.24 | 9.25 | 9.16 | 9,715 |
| 16 Feb 2024 | 9.17 | -0.04 | -0.43% | 9.21 | 9.25 | 9.15 | 13,028 |
| 15 Feb 2024 | 9.21 | 0.03 | 0.33% | 9.20 | 9.26 | 9.12 | 23,051 |
| 14 Feb 2024 | 9.18 | 0.01 | 0.11% | 9.26 | 9.29 | 9.17 | 14,018 |
