Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OMXC25ESGNI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1,165.38 | -14.05 | -1.19% | 1,174.77 | 1,176.43 | 1,163.81 | 0 |
| 26 Jun 2024 | 1,179.44 | -2.06 | -0.17% | 1,186.97 | 1,191.40 | 1,177.28 | 0 |
| 25 Jun 2024 | 1,181.50 | 4.53 | 0.39% | 1,177.02 | 1,181.66 | 1,174.89 | 0 |
| 24 Jun 2024 | 1,176.96 | 8.59 | 0.74% | 1,167.46 | 1,181.11 | 1,165.75 | 0 |
| 21 Jun 2024 | 1,168.37 | -2.18 | -0.19% | 1,175.28 | 1,176.60 | 1,164.08 | 0 |
| 20 Jun 2024 | 1,170.55 | 11.46 | 0.99% | 1,163.76 | 1,170.97 | 1,162.49 | 0 |
| 18 Jun 2024 | 1,159.09 | 5.41 | 0.47% | 1,158.81 | 1,160.62 | 1,154.95 | 0 |
| 17 Jun 2024 | 1,153.69 | -7.13 | -0.61% | 1,160.68 | 1,165.87 | 1,150.99 | 0 |
| 14 Jun 2024 | 1,160.82 | -10.72 | -0.92% | 1,173.18 | 1,174.62 | 1,158.74 | 0 |
| 13 Jun 2024 | 1,171.54 | -11.57 | -0.98% | 1,178.76 | 1,187.42 | 1,171.54 | 0 |
| 12 Jun 2024 | 1,183.11 | 8.44 | 0.72% | 1,173.92 | 1,186.58 | 1,170.10 | 0 |
| 11 Jun 2024 | 1,174.67 | -10.86 | -0.92% | 1,184.50 | 1,185.62 | 1,171.35 | 0 |
| 10 Jun 2024 | 1,185.53 | -3.10 | -0.26% | 1,183.09 | 1,186.54 | 1,178.05 | 0 |
| 07 Jun 2024 | 1,188.64 | 3.67 | 0.31% | 1,184.75 | 1,190.87 | 1,178.45 | 0 |
| 06 Jun 2024 | 1,184.97 | 18.62 | 1.60% | 1,183.97 | 1,190.85 | 1,182.01 | 0 |
| 05 Jun 2024 | 1,166.35 | 0.00 | 0.00% | 1,166.35 | 1,166.35 | 1,166.35 | 0 |
| 04 Jun 2024 | 1,166.35 | -0.93 | -0.08% | 1,172.00 | 1,172.43 | 1,163.28 | 0 |
| 03 Jun 2024 | 1,167.28 | -4.28 | -0.37% | 1,175.90 | 1,176.95 | 1,167.08 | 0 |
| 31 May 2024 | 1,171.56 | 8.44 | 0.73% | 1,164.66 | 1,174.34 | 1,163.68 | 0 |
| 30 May 2024 | 1,163.12 | 6.73 | 0.58% | 1,155.94 | 1,168.86 | 1,155.94 | 0 |
| 29 May 2024 | 1,156.39 | -16.82 | -1.43% | 1,166.23 | 1,166.82 | 1,156.39 | 0 |
| 28 May 2024 | 1,173.20 | 9.22 | 0.79% | 1,176.56 | 1,182.35 | 1,171.43 | 0 |
| 24 May 2024 | 1,163.98 | -8.41 | -0.72% | 1,166.58 | 1,167.89 | 1,161.07 | 0 |
| 23 May 2024 | 1,172.39 | 3.21 | 0.27% | 1,171.39 | 1,178.43 | 1,171.27 | 0 |
| 22 May 2024 | 1,169.18 | -0.96 | -0.08% | 1,162.73 | 1,169.18 | 1,158.74 | 0 |
| 21 May 2024 | 1,170.14 | 1.26 | 0.11% | 1,164.90 | 1,171.64 | 1,163.85 | 0 |
| 20 May 2024 | 1,168.88 | 0.00 | 0.00% | 1,168.88 | 1,168.88 | 1,168.88 | 0 |
| 17 May 2024 | 1,168.88 | -6.95 | -0.59% | 1,176.57 | 1,179.30 | 1,168.75 | 0 |
| 16 May 2024 | 1,175.83 | 6.38 | 0.55% | 1,174.48 | 1,176.44 | 1,165.77 | 0 |
| 15 May 2024 | 1,169.45 | 13.32 | 1.15% | 1,162.18 | 1,171.57 | 1,160.73 | 0 |
| 14 May 2024 | 1,156.13 | 1.41 | 0.12% | 1,157.71 | 1,161.71 | 1,153.93 | 0 |
| 13 May 2024 | 1,154.71 | 16.26 | 1.43% | 1,149.52 | 1,154.76 | 1,148.46 | 0 |
| 10 May 2024 | 1,138.45 | 0.00 | 0.00% | 1,138.45 | 1,138.45 | 1,138.45 | 0 |
| 09 May 2024 | 1,138.45 | 0.00 | 0.00% | 1,138.45 | 1,138.45 | 1,138.45 | 0 |
| 08 May 2024 | 1,138.45 | 3.04 | 0.27% | 1,138.81 | 1,139.94 | 1,132.19 | 0 |
| 07 May 2024 | 1,135.41 | 16.25 | 1.45% | 1,123.10 | 1,135.57 | 1,122.50 | 0 |
| 06 May 2024 | 1,119.17 | 6.20 | 0.56% | 1,113.88 | 1,120.18 | 1,111.73 | 0 |
| 03 May 2024 | 1,112.97 | 5.04 | 0.46% | 1,103.15 | 1,120.34 | 1,098.54 | 0 |
| 02 May 2024 | 1,107.92 | -6.11 | -0.55% | 1,111.18 | 1,119.13 | 1,105.33 | 0 |
| 01 May 2024 | 1,114.03 | -6.78 | -0.60% | 1,118.35 | 1,119.47 | 1,109.05 | 0 |
| 30 Abr 2024 | 1,120.81 | -0.28 | -0.03% | 1,123.74 | 1,126.37 | 1,112.36 | 0 |
| 29 Abr 2024 | 1,121.09 | 2.51 | 0.22% | 1,127.06 | 1,128.73 | 1,119.24 | 0 |
| 26 Abr 2024 | 1,118.58 | 25.12 | 2.30% | 1,104.53 | 1,120.79 | 1,103.41 | 0 |
| 25 Abr 2024 | 1,093.45 | -23.95 | -2.14% | 1,112.74 | 1,116.68 | 1,090.82 | 0 |
| 24 Abr 2024 | 1,117.41 | -15.51 | -1.37% | 1,125.15 | 1,128.01 | 1,117.33 | 0 |
| 23 Abr 2024 | 1,132.91 | 12.34 | 1.10% | 1,122.65 | 1,133.20 | 1,121.43 | 0 |
| 22 Abr 2024 | 1,120.58 | 10.26 | 0.92% | 1,112.28 | 1,122.73 | 1,111.08 | 0 |
| 19 Abr 2024 | 1,110.31 | 4.07 | 0.37% | 1,101.50 | 1,111.80 | 1,098.26 | 0 |
| 18 Abr 2024 | 1,106.24 | -4.75 | -0.43% | 1,109.23 | 1,112.47 | 1,100.36 | 0 |
| 17 Abr 2024 | 1,110.99 | -3.98 | -0.36% | 1,117.03 | 1,119.02 | 1,110.83 | 0 |
| 16 Abr 2024 | 1,114.97 | -14.07 | -1.25% | 1,114.41 | 1,118.85 | 1,108.06 | 0 |
| 15 Abr 2024 | 1,129.05 | 2.89 | 0.26% | 1,131.05 | 1,135.67 | 1,127.72 | 0 |
| 12 Abr 2024 | 1,126.15 | -3.04 | -0.27% | 1,137.08 | 1,145.14 | 1,126.15 | 0 |
| 11 Abr 2024 | 1,129.19 | 1.81 | 0.16% | 1,128.39 | 1,137.47 | 1,123.38 | 0 |
| 10 Abr 2024 | 1,127.38 | -2.71 | -0.24% | 1,136.23 | 1,137.52 | 1,117.04 | 0 |
| 09 Abr 2024 | 1,130.09 | -7.84 | -0.69% | 1,137.80 | 1,141.91 | 1,129.83 | 0 |
| 08 Abr 2024 | 1,137.93 | 2.99 | 0.26% | 1,133.88 | 1,139.97 | 1,130.98 | 0 |
| 05 Abr 2024 | 1,134.94 | -4.95 | -0.43% | 1,131.93 | 1,134.94 | 1,128.10 | 0 |
| 04 Abr 2024 | 1,139.89 | -1.81 | -0.16% | 1,137.94 | 1,144.82 | 1,136.74 | 0 |
| 03 Abr 2024 | 1,141.70 | 7.41 | 0.65% | 1,136.14 | 1,142.26 | 1,133.06 | 0 |
| 02 Abr 2024 | 1,134.29 | -12.23 | -1.07% | 1,149.16 | 1,151.83 | 1,130.50 | 0 |
| 01 Abr 2024 | 1,146.51 | 0.00 | 0.00% | 1,146.51 | 1,146.51 | 1,146.51 | 0 |
