OSXB3 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 3.98 | -0.01 | -0.25% | 3.95 | 4.00 | 3.95 | 2,400 |
20 May 2024 | 3.99 | -0.01 | -0.25% | 4.00 | 4.00 | 3.94 | 600 |
17 May 2024 | 4.00 | -0.05 | -1.23% | 4.03 | 4.03 | 3.91 | 1,700 |
16 May 2024 | 4.05 | -0.05 | -1.22% | 4.05 | 4.07 | 4.05 | 600 |
15 May 2024 | 4.10 | 0.15 | 3.80% | 3.89 | 4.10 | 3.89 | 3,700 |
14 May 2024 | 3.95 | -0.03 | -0.75% | 3.96 | 3.96 | 3.92 | 5,000 |
13 May 2024 | 3.98 | -0.13 | -3.16% | 3.92 | 3.99 | 3.92 | 1,700 |
10 May 2024 | 4.11 | 0.07 | 1.73% | 4.04 | 4.11 | 3.94 | 2,400 |
09 May 2024 | 4.04 | -0.05 | -1.22% | 4.01 | 4.04 | 3.99 | 1,200 |
08 May 2024 | 4.09 | -0.01 | -0.24% | 4.03 | 4.09 | 3.96 | 1,500 |
07 May 2024 | 4.10 | 0.07 | 1.74% | 4.03 | 4.18 | 4.00 | 1,300 |
06 May 2024 | 4.03 | -0.14 | -3.36% | 3.96 | 4.20 | 3.95 | 3,100 |
03 May 2024 | 4.17 | -0.01 | -0.24% | 4.17 | 4.17 | 4.17 | 500 |
02 May 2024 | 4.18 | 0.25 | 6.36% | 3.93 | 4.18 | 3.90 | 14,100 |
30 Abr 2024 | 3.93 | -0.05 | -1.26% | 3.95 | 4.03 | 3.90 | 6,300 |
29 Abr 2024 | 3.98 | -0.07 | -1.73% | 4.04 | 4.05 | 3.80 | 24,600 |
26 Abr 2024 | 4.05 | 0.00 | 0.00% | 4.18 | 4.18 | 3.99 | 1,900 |
25 Abr 2024 | 4.05 | 0.05 | 1.25% | 4.07 | 4.07 | 4.00 | 600 |
24 Abr 2024 | 4.00 | 0.02 | 0.50% | 4.14 | 4.14 | 3.95 | 6,300 |
23 Abr 2024 | 3.98 | -0.09 | -2.21% | 4.15 | 4.15 | 3.98 | 6,700 |
22 Abr 2024 | 4.07 | -0.05 | -1.21% | 4.17 | 4.17 | 3.99 | 10,400 |
19 Abr 2024 | 4.12 | 0.05 | 1.23% | 4.01 | 4.19 | 4.00 | 11,100 |
18 Abr 2024 | 4.07 | -0.05 | -1.21% | 4.03 | 4.07 | 4.01 | 2,100 |
17 Abr 2024 | 4.12 | -0.01 | -0.24% | 4.13 | 4.17 | 4.08 | 7,000 |
16 Abr 2024 | 4.13 | -0.02 | -0.48% | 4.12 | 4.14 | 4.11 | 1,400 |
15 Abr 2024 | 4.15 | -0.01 | -0.24% | 4.15 | 4.15 | 4.11 | 5,400 |
12 Abr 2024 | 4.16 | 0.02 | 0.48% | 4.20 | 4.20 | 4.11 | 1,200 |
11 Abr 2024 | 4.14 | -0.10 | -2.36% | 4.24 | 4.24 | 4.14 | 1,200 |
10 Abr 2024 | 4.24 | -0.12 | -2.75% | 4.33 | 4.37 | 4.11 | 8,500 |
09 Abr 2024 | 4.36 | 0.19 | 4.56% | 4.22 | 4.37 | 4.16 | 6,100 |
08 Abr 2024 | 4.17 | 0.04 | 0.97% | 4.15 | 4.21 | 4.12 | 3,600 |
05 Abr 2024 | 4.13 | -0.01 | -0.24% | 4.14 | 4.14 | 4.09 | 2,000 |
04 Abr 2024 | 4.14 | 0.02 | 0.49% | 4.15 | 4.19 | 4.09 | 4,300 |
03 Abr 2024 | 4.12 | -0.01 | -0.24% | 4.10 | 4.21 | 4.09 | 5,400 |
02 Abr 2024 | 4.13 | 0.04 | 0.98% | 4.16 | 4.19 | 4.06 | 1,800 |
01 Abr 2024 | 4.09 | -0.10 | -2.39% | 4.18 | 4.18 | 4.05 | 8,700 |
28 Mar 2024 | 4.19 | 0.14 | 3.46% | 4.07 | 4.27 | 4.05 | 3,900 |
27 Mar 2024 | 4.05 | -0.02 | -0.49% | 4.03 | 4.11 | 4.03 | 3,300 |
26 Mar 2024 | 4.07 | 0.00 | 0.00% | 4.04 | 4.11 | 4.02 | 7,500 |
25 Mar 2024 | 4.07 | 0.00 | 0.00% | 4.14 | 4.22 | 4.07 | 23,100 |
22 Mar 2024 | 4.07 | -0.68 | -14.32% | 4.20 | 4.35 | 3.84 | 112,200 |
21 Mar 2024 | 4.75 | 0.18 | 3.94% | 4.77 | 4.82 | 4.59 | 2,300 |
20 Mar 2024 | 4.57 | 0.32 | 7.53% | 4.54 | 4.89 | 4.46 | 16,600 |
19 Mar 2024 | 4.25 | -0.15 | -3.41% | 4.39 | 4.39 | 4.20 | 7,300 |
18 Mar 2024 | 4.40 | -0.05 | -1.12% | 4.41 | 4.44 | 4.36 | 1,100 |
15 Mar 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0 |
14 Mar 2024 | 4.45 | -0.01 | -0.22% | 4.46 | 4.46 | 4.33 | 2,100 |
13 Mar 2024 | 4.46 | -0.03 | -0.67% | 4.56 | 4.56 | 4.46 | 1,700 |
12 Mar 2024 | 4.49 | 0.09 | 2.05% | 4.53 | 4.54 | 4.46 | 3,000 |
11 Mar 2024 | 4.40 | 0.00 | 0.00% | 4.45 | 4.74 | 4.24 | 20,100 |
08 Mar 2024 | 4.40 | -0.30 | -6.38% | 4.69 | 4.71 | 4.29 | 36,400 |
07 Mar 2024 | 4.70 | -0.17 | -3.49% | 4.77 | 4.93 | 4.70 | 2,300 |
06 Mar 2024 | 4.87 | 0.00 | 0.00% | 4.87 | 4.90 | 4.54 | 7,100 |
05 Mar 2024 | 4.87 | 0.01 | 0.21% | 5.06 | 5.06 | 4.87 | 3,000 |
04 Mar 2024 | 4.86 | -0.11 | -2.21% | 4.99 | 5.00 | 4.81 | 8,100 |
01 Mar 2024 | 4.97 | 0.03 | 0.61% | 4.94 | 5.05 | 4.91 | 5,300 |
29 Feb 2024 | 4.94 | 0.09 | 1.86% | 4.97 | 5.02 | 4.94 | 4,500 |
28 Feb 2024 | 4.85 | -0.15 | -3.00% | 4.97 | 5.11 | 4.80 | 17,300 |
27 Feb 2024 | 5.00 | -0.05 | -0.99% | 5.17 | 5.30 | 4.90 | 12,300 |
26 Feb 2024 | 5.05 | 0.00 | 0.00% | 5.14 | 5.15 | 5.05 | 3,500 |
23 Feb 2024 | 5.05 | -0.07 | -1.37% | 5.12 | 5.18 | 5.05 | 5,900 |
22 Feb 2024 | 5.12 | -0.06 | -1.16% | 5.18 | 5.18 | 5.05 | 23,800 |