_
_

OMV

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
20-02-2026 55,000 -1,1680 55,785 54,750 -0,6500 --
19-02-2026 55,650 1,4585 55,950 55,050 0,8000 --
18-02-2026 54,850 -0,0910 55,350 54,750 -0,0500 --
17-02-2026 54,900 0,1824 55,450 54,400 0,1000 --
16-02-2026 54,800 -0,1821 55,000 54,000 -0,1000 --
13-02-2026 54,900 0,0911 55,000 54,050 0,0500 --
12-02-2026 54,850 0,0000 55,500 54,400 0,0000 --
11-02-2026 54,850 2,6672 54,900 53,550 1,4250 --
10-02-2026 53,425 1,7619 53,950 52,150 0,9250 --
09-02-2026 52,500 0,5265 52,500 51,500 0,2750 --
06-02-2026 52,225 1,5063 52,500 51,500 0,7750 --
05-02-2026 51,450 -2,6490 52,200 50,950 -1,4000 --
04-02-2026 52,850 4,4466 52,900 50,250 2,2500 --
03-02-2026 50,600 1,2810 50,675 49,500 0,6400 --
02-02-2026 49,960 0,0000 50,025 48,820 0,0000 --
30-01-2026 49,960 0,6852 50,300 49,270 0,3400 --
29-01-2026 49,620 -0,7897 50,850 49,620 -0,3950 --
28-01-2026 50,015 0,8773 50,200 49,500 0,4350 --
27-01-2026 49,580 0,0807 49,700 48,900 0,0400 --
26-01-2026 49,540 -0,6019 49,980 48,600 -0,3000 --
23-01-2026 49,840 1,3420 50,300 49,320 0,6600 --
22-01-2026 49,180 0,5520 49,680 48,940 0,2700 --
21-01-2026 48,910 1,2210 49,080 48,180 0,5900 --
20-01-2026 48,320 -0,8413 48,820 47,660 -0,4100 --
19-01-2026 48,730 -0,6321 49,260 48,660 -0,3100 --
16-01-2026 49,040 -0,0407 49,240 48,680 -0,0200 --
15-01-2026 49,060 -1,2479 49,640 48,280 -0,6200 --
14-01-2026 49,680 0,2825 49,750 48,880 0,1400 --
13-01-2026 49,540 0,7524 49,600 48,760 0,3700 --
12-01-2026 49,170 1,4232 49,200 48,400 0,6900 --
09-01-2026 48,480 3,0612 48,620 47,480 1,4400 --
08-01-2026 47,040 -0,4233 47,400 46,900 -0,2000 --
07-01-2026 47,240 -2,0323 48,260 47,080 -0,9800 --
06-01-2026 48,220 -0,4336 49,080 48,200 -0,2100 --
05-01-2026 48,430 0,1447 48,940 47,820 0,0700 --
02-01-2026 48,360 2,0253 48,440 47,480 0,9600 --
30-12-2025 47,400 0,0211 47,460 47,140 0,0100 --
29-12-2025 47,390 1,2606 47,460 46,740 0,5900 --
23-12-2025 46,800 -0,4255 47,280 46,640 -0,2000 --
22-12-2025 47,000 0,6855 47,060 46,540 0,3200 --