Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OMXCGI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 3,772.22 | -27.14 | -0.71% | 3,775.83 | 3,791.68 | 3,764.65 | 0 |
| 26 Jun 2024 | 3,799.35 | -45.63 | -1.19% | 3,857.01 | 3,857.01 | 3,792.65 | 0 |
| 25 Jun 2024 | 3,844.98 | 80.16 | 2.13% | 3,771.29 | 3,844.98 | 3,764.75 | 0 |
| 24 Jun 2024 | 3,764.82 | 16.51 | 0.44% | 3,751.44 | 3,771.28 | 3,748.16 | 0 |
| 21 Jun 2024 | 3,748.31 | -20.96 | -0.56% | 3,766.36 | 3,770.82 | 3,727.32 | 0 |
| 20 Jun 2024 | 3,769.27 | 40.43 | 1.08% | 3,744.11 | 3,769.27 | 3,735.44 | 0 |
| 18 Jun 2024 | 3,728.84 | 9.65 | 0.26% | 3,724.93 | 3,731.93 | 3,716.64 | 0 |
| 17 Jun 2024 | 3,719.19 | -19.93 | -0.53% | 3,746.87 | 3,759.86 | 3,714.78 | 0 |
| 14 Jun 2024 | 3,739.11 | 3.29 | 0.09% | 3,755.70 | 3,762.77 | 3,713.00 | 0 |
| 13 Jun 2024 | 3,735.82 | -37.22 | -0.99% | 3,770.21 | 3,777.29 | 3,735.82 | 0 |
| 12 Jun 2024 | 3,773.04 | 30.98 | 0.83% | 3,750.67 | 3,784.16 | 3,742.62 | 0 |
| 11 Jun 2024 | 3,742.06 | -30.83 | -0.82% | 3,781.83 | 3,782.14 | 3,734.72 | 0 |
| 10 Jun 2024 | 3,772.90 | 2.38 | 0.06% | 3,760.61 | 3,772.90 | 3,749.66 | 0 |
| 07 Jun 2024 | 3,770.52 | 24.18 | 0.65% | 3,747.84 | 3,781.79 | 3,740.33 | 0 |
| 06 Jun 2024 | 3,746.33 | 96.07 | 2.63% | 3,739.76 | 3,756.97 | 3,728.02 | 0 |
| 05 Jun 2024 | 3,650.27 | 0.00 | 0.00% | 3,650.27 | 3,650.27 | 3,650.27 | 0 |
| 04 Jun 2024 | 3,650.27 | 17.47 | 0.48% | 3,651.20 | 3,662.58 | 3,630.70 | 0 |
| 03 Jun 2024 | 3,632.79 | -13.48 | -0.37% | 3,651.18 | 3,652.53 | 3,616.32 | 0 |
| 31 May 2024 | 3,646.27 | 30.33 | 0.84% | 3,613.73 | 3,657.65 | 3,613.73 | 0 |
| 30 May 2024 | 3,615.94 | 21.30 | 0.59% | 3,623.74 | 3,640.85 | 3,615.93 | 0 |
| 29 May 2024 | 3,594.64 | -32.27 | -0.89% | 3,610.19 | 3,611.95 | 3,589.18 | 0 |
| 28 May 2024 | 3,626.91 | -11.29 | -0.31% | 3,633.10 | 3,655.39 | 3,618.31 | 0 |
| 24 May 2024 | 3,638.19 | -22.52 | -0.62% | 3,653.27 | 3,662.11 | 3,623.53 | 0 |
| 23 May 2024 | 3,660.71 | 29.15 | 0.80% | 3,646.31 | 3,677.09 | 3,646.31 | 0 |
| 22 May 2024 | 3,631.56 | -11.56 | -0.32% | 3,616.22 | 3,631.56 | 3,594.82 | 0 |
| 21 May 2024 | 3,643.13 | 45.66 | 1.27% | 3,608.72 | 3,644.44 | 3,606.89 | 0 |
| 20 May 2024 | 3,597.47 | 0.00 | 0.00% | 3,597.47 | 3,597.47 | 3,597.47 | 0 |
| 17 May 2024 | 3,597.47 | -28.13 | -0.78% | 3,627.20 | 3,639.18 | 3,594.32 | 0 |
| 16 May 2024 | 3,625.61 | 3.14 | 0.09% | 3,624.27 | 3,637.04 | 3,558.26 | 0 |
| 15 May 2024 | 3,622.46 | 34.30 | 0.96% | 3,618.21 | 3,636.20 | 3,601.10 | 0 |
| 14 May 2024 | 3,588.16 | 1.97 | 0.05% | 3,600.15 | 3,625.08 | 3,578.14 | 0 |
| 13 May 2024 | 3,586.19 | 75.39 | 2.15% | 3,554.64 | 3,586.24 | 3,554.64 | 0 |
| 10 May 2024 | 3,510.80 | 0.00 | 0.00% | 3,510.80 | 3,510.80 | 3,510.80 | 0 |
| 09 May 2024 | 3,510.80 | 0.00 | 0.00% | 3,510.80 | 3,510.80 | 3,510.80 | 0 |
| 08 May 2024 | 3,510.80 | 6.83 | 0.20% | 3,524.26 | 3,530.46 | 3,501.01 | 0 |
| 07 May 2024 | 3,503.97 | 83.21 | 2.43% | 3,452.54 | 3,503.97 | 3,450.02 | 0 |
| 06 May 2024 | 3,420.77 | 12.17 | 0.36% | 3,415.57 | 3,427.63 | 3,389.86 | 0 |
| 03 May 2024 | 3,408.59 | -31.25 | -0.91% | 3,386.65 | 3,421.33 | 3,349.02 | 0 |
| 02 May 2024 | 3,439.84 | -53.48 | -1.53% | 3,445.52 | 3,506.66 | 3,427.31 | 0 |
| 01 May 2024 | 3,493.31 | -19.15 | -0.55% | 3,485.63 | 3,497.14 | 3,442.02 | 0 |
| 30 Abr 2024 | 3,512.47 | 30.41 | 0.87% | 3,476.52 | 3,539.92 | 3,441.70 | 0 |
| 29 Abr 2024 | 3,482.06 | 5.48 | 0.16% | 3,490.79 | 3,498.29 | 3,468.09 | 0 |
| 26 Abr 2024 | 3,476.58 | 76.15 | 2.24% | 3,428.97 | 3,477.14 | 3,426.01 | 0 |
| 25 Abr 2024 | 3,400.44 | -57.13 | -1.65% | 3,416.32 | 3,439.38 | 3,389.32 | 0 |
| 24 Abr 2024 | 3,457.57 | -44.11 | -1.26% | 3,484.01 | 3,490.79 | 3,457.57 | 0 |
| 23 Abr 2024 | 3,501.68 | 48.05 | 1.39% | 3,460.39 | 3,501.68 | 3,454.15 | 0 |
| 22 Abr 2024 | 3,453.63 | 33.52 | 0.98% | 3,407.88 | 3,456.26 | 3,395.48 | 0 |
| 19 Abr 2024 | 3,420.11 | 16.87 | 0.50% | 3,401.14 | 3,428.21 | 3,389.62 | 0 |
| 18 Abr 2024 | 3,403.24 | -22.16 | -0.65% | 3,419.03 | 3,438.73 | 3,387.62 | 0 |
| 17 Abr 2024 | 3,425.40 | 2.43 | 0.07% | 3,424.07 | 3,451.79 | 3,413.14 | 0 |
| 16 Abr 2024 | 3,422.97 | -44.94 | -1.30% | 3,419.94 | 3,437.97 | 3,393.31 | 0 |
| 15 Abr 2024 | 3,467.91 | 2.34 | 0.07% | 3,472.19 | 3,491.05 | 3,461.94 | 0 |
| 12 Abr 2024 | 3,465.57 | 13.46 | 0.39% | 3,473.60 | 3,511.73 | 3,465.57 | 0 |
| 11 Abr 2024 | 3,452.11 | 11.04 | 0.32% | 3,430.66 | 3,469.89 | 3,420.94 | 0 |
| 10 Abr 2024 | 3,441.06 | 8.40 | 0.24% | 3,442.15 | 3,445.94 | 3,391.77 | 0 |
| 09 Abr 2024 | 3,432.67 | -36.98 | -1.07% | 3,468.92 | 3,475.48 | 3,430.99 | 0 |
| 08 Abr 2024 | 3,469.65 | 12.12 | 0.35% | 3,462.75 | 3,477.56 | 3,449.05 | 0 |
| 05 Abr 2024 | 3,457.53 | 3.33 | 0.10% | 3,437.19 | 3,460.04 | 3,425.92 | 0 |
| 04 Abr 2024 | 3,454.20 | -33.46 | -0.96% | 3,466.67 | 3,485.28 | 3,449.04 | 0 |
| 03 Abr 2024 | 3,487.67 | 33.10 | 0.96% | 3,475.68 | 3,493.00 | 3,451.16 | 0 |
| 02 Abr 2024 | 3,454.57 | -39.70 | -1.14% | 3,509.72 | 3,515.97 | 3,440.22 | 0 |
| 01 Abr 2024 | 3,494.27 | 0.00 | 0.00% | 3,494.27 | 3,494.27 | 3,494.27 | 0 |
