Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
05/10/2022 4,600 4,435 -2,95 4,600 4,415 27.255
04/10/2022 4,700 4,570 -0,65 4,700 4,555 39.492
03/10/2022 4,360 4,600 2,34 4,670 4,360 41.755
30/09/2022 4,200 4,495 4,05 4,600 4,200 76.067
29/09/2022 4,500 4,320 -0,69 4,500 4,320 21.468
28/09/2022 4,360 4,350 0,00 4,485 4,350 12.038
27/09/2022 4,235 4,350 -1,36 4,425 4,235 21.191
26/09/2022 4,480 4,410 -1,78 4,620 4,400 35.443
23/09/2022 4,715 4,490 -3,13 4,715 4,450 43.252
22/09/2022 4,670 4,635 -0,54 4,715 4,550 41.892
21/09/2022 4,720 4,660 -0,21 4,720 4,560 70.918
20/09/2022 4,820 4,670 -2,91 4,895 4,600 138.722
19/09/2022 5,090 4,810 -4,18 5,190 4,780 143.325
16/09/2022 5,200 5,020 -4,38 5,200 5,000 41.439
15/09/2022 5,090 5,250 1,94 5,330 5,000 268.156
14/09/2022 5,070 5,150 2,18 5,180 5,010 159.888
13/09/2022 5,000 5,040 0,90 5,060 4,980 74.319
12/09/2022 4,900 4,995 0,10 5,000 4,900 90.265
09/09/2022 4,890 4,990 2,57 5,000 4,795 288.177
08/09/2022 4,900 4,865 -0,71 4,900 4,805 11.377
07/09/2022 4,860 4,900 2,73 4,920 4,750 76.474
06/09/2022 4,900 4,770 0,00 4,900 4,765 13.923
05/09/2022 4,900 4,770 -2,65 4,920 4,750 38.752
02/09/2022 4,780 4,900 2,51 4,900 4,750 85.936
01/09/2022 4,750 4,780 0,42 4,780 4,660 53.287
31/08/2022 4,750 4,760 2,92 4,760 4,625 61.092
30/08/2022 4,660 4,625 -1,60 4,710 4,625 1.240
29/08/2022 4,720 4,700 -1,16 4,720 4,630 17.431
26/08/2022 4,755 4,755 -0,11 4,755 4,650 17.914
25/08/2022 4,750 4,760 0,21 4,760 4,575 32.299
24/08/2022 4,570 4,750 0,00 4,760 4,570 6.885
23/08/2022 4,755 4,750 1,06 4,760 4,455 162.425
22/08/2022 4,700 4,700 -0,84 4,750 4,275 77.805
19/08/2022 4,750 4,740 0,11 4,750 4,735 8.826
18/08/2022 4,760 4,735 -0,32 4,760 4,735 13.941
17/08/2022 4,770 4,750 -0,21 4,770 4,750 26.732
16/08/2022 4,720 4,760 0,85 4,770 4,720 60.006
15/08/2022 4,725 4,720 -0,11 4,750 4,720 35.095
12/08/2022 4,700 4,725 1,07 4,725 4,700 31.840
11/08/2022 4,690 4,675 0,00 4,700 4,675 5.887
10/08/2022 4,620 4,675 1,19 4,700 4,610 36.618
09/08/2022 4,655 4,620 -0,75 4,670 4,620 48.883
08/08/2022 4,670 4,655 -0,32 4,670 4,655 55.270
05/08/2022 4,740 4,670 -1,37 4,740 4,670 98.134
04/08/2022 4,740 4,735 0,32 4,750 4,720 79.775
03/08/2022 4,720 4,720 0,00 4,750 4,690 23.568
02/08/2022 4,740 4,720 0,00 4,740 4,690 60.551
01/08/2022 4,750 4,720 -0,42 4,750 4,690 10.922
29/07/2022 4,710 4,740 0,21 4,750 4,690 141.389
28/07/2022 4,600 4,730 2,83 4,740 4,590 275.719
27/07/2022 4,580 4,600 0,44 4,730 4,580 203.165
26/07/2022 4,738 4,580 -3,38 4,752 4,580 733.082
25/07/2022 4,750 4,740 -0,21 4,770 4,740 493.682

OPDENERGY (OPDE)OPDENERGY (OPDE)

-0,14-2,95 %
4,44

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad