Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
OMXSBESGCAPNI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1,054.37 | -1.46 | -0.14% | 1,055.88 | 1,059.58 | 1,053.49 | 0 |
| 26 Jun 2024 | 1,055.83 | 2.25 | 0.21% | 1,060.13 | 1,065.42 | 1,051.46 | 0 |
| 25 Jun 2024 | 1,053.58 | -14.04 | -1.32% | 1,061.30 | 1,061.58 | 1,052.79 | 0 |
| 24 Jun 2024 | 1,067.62 | 6.25 | 0.59% | 1,052.95 | 1,067.94 | 1,052.31 | 0 |
| 21 Jun 2024 | 1,061.37 | 0.00 | 0.00% | 1,061.37 | 1,061.37 | 1,061.37 | 0 |
| 20 Jun 2024 | 1,061.37 | 5.95 | 0.56% | 1,056.13 | 1,061.55 | 1,055.63 | 0 |
| 18 Jun 2024 | 1,055.42 | 2.32 | 0.22% | 1,058.71 | 1,058.86 | 1,049.89 | 0 |
| 17 Jun 2024 | 1,053.10 | -1.18 | -0.11% | 1,057.36 | 1,062.08 | 1,047.98 | 0 |
| 14 Jun 2024 | 1,054.28 | -13.22 | -1.24% | 1,064.55 | 1,065.99 | 1,051.47 | 0 |
| 13 Jun 2024 | 1,067.50 | -16.54 | -1.53% | 1,082.51 | 1,083.52 | 1,067.21 | 0 |
| 12 Jun 2024 | 1,084.04 | 19.64 | 1.85% | 1,069.58 | 1,086.09 | 1,068.93 | 0 |
| 11 Jun 2024 | 1,064.40 | -3.99 | -0.37% | 1,073.02 | 1,073.58 | 1,059.96 | 0 |
| 10 Jun 2024 | 1,068.39 | -7.91 | -0.74% | 1,069.22 | 1,069.24 | 1,064.96 | 0 |
| 07 Jun 2024 | 1,076.30 | 1.06 | 0.10% | 1,075.96 | 1,078.55 | 1,068.34 | 0 |
| 06 Jun 2024 | 1,075.24 | 0.00 | 0.00% | 1,075.24 | 1,075.24 | 1,075.24 | 0 |
| 05 Jun 2024 | 1,075.24 | 7.98 | 0.75% | 1,072.78 | 1,075.39 | 1,070.42 | 0 |
| 04 Jun 2024 | 1,067.26 | -8.24 | -0.77% | 1,073.04 | 1,074.32 | 1,064.93 | 0 |
| 03 Jun 2024 | 1,075.50 | 2.19 | 0.20% | 1,082.69 | 1,083.02 | 1,072.74 | 0 |
| 31 May 2024 | 1,073.31 | 3.95 | 0.37% | 1,068.30 | 1,074.90 | 1,065.75 | 0 |
| 30 May 2024 | 1,069.36 | 5.19 | 0.49% | 1,060.80 | 1,070.48 | 1,060.80 | 0 |
| 29 May 2024 | 1,064.17 | -15.14 | -1.40% | 1,075.75 | 1,077.52 | 1,064.17 | 0 |
| 28 May 2024 | 1,079.31 | -4.58 | -0.42% | 1,085.50 | 1,087.31 | 1,075.94 | 0 |
| 24 May 2024 | 1,083.89 | -5.86 | -0.54% | 1,078.83 | 1,084.86 | 1,077.48 | 0 |
| 23 May 2024 | 1,089.74 | -0.25 | -0.02% | 1,093.30 | 1,094.23 | 1,087.18 | 0 |
| 22 May 2024 | 1,089.99 | 0.83 | 0.08% | 1,087.77 | 1,092.08 | 1,086.26 | 0 |
| 21 May 2024 | 1,089.17 | -0.26 | -0.02% | 1,087.09 | 1,089.28 | 1,083.45 | 0 |
| 20 May 2024 | 1,089.43 | 13.57 | 1.26% | 1,081.44 | 1,089.43 | 1,080.97 | 0 |
| 17 May 2024 | 1,075.86 | -2.48 | -0.23% | 1,074.41 | 1,076.43 | 1,071.28 | 0 |
| 16 May 2024 | 1,078.34 | -5.79 | -0.53% | 1,085.18 | 1,085.23 | 1,076.95 | 0 |
| 15 May 2024 | 1,084.13 | 1.76 | 0.16% | 1,086.97 | 1,089.10 | 1,079.89 | 0 |
| 14 May 2024 | 1,082.36 | 5.42 | 0.50% | 1,077.90 | 1,083.90 | 1,075.71 | 0 |
| 13 May 2024 | 1,076.94 | -0.48 | -0.04% | 1,077.66 | 1,077.87 | 1,073.43 | 0 |
| 10 May 2024 | 1,077.42 | 15.93 | 1.50% | 1,070.42 | 1,079.90 | 1,069.86 | 0 |
| 09 May 2024 | 1,061.50 | 0.00 | 0.00% | 1,061.50 | 1,061.50 | 1,061.50 | 0 |
| 08 May 2024 | 1,061.50 | 0.46 | 0.04% | 1,062.72 | 1,066.59 | 1,061.50 | 0 |
| 07 May 2024 | 1,061.04 | 13.78 | 1.32% | 1,049.41 | 1,061.04 | 1,047.55 | 0 |
| 06 May 2024 | 1,047.25 | 9.50 | 0.92% | 1,041.48 | 1,047.46 | 1,038.63 | 0 |
| 03 May 2024 | 1,037.75 | 6.88 | 0.67% | 1,032.27 | 1,041.56 | 1,030.20 | 0 |
| 02 May 2024 | 1,030.87 | -11.49 | -1.10% | 1,037.40 | 1,037.76 | 1,030.30 | 0 |
| 01 May 2024 | 1,042.35 | 0.00 | 0.00% | 1,042.35 | 1,042.35 | 1,042.35 | 0 |
| 30 Abr 2024 | 1,042.35 | -0.58 | -0.06% | 1,043.26 | 1,043.74 | 1,035.02 | 0 |
| 29 Abr 2024 | 1,042.93 | 8.39 | 0.81% | 1,038.67 | 1,044.50 | 1,037.77 | 0 |
| 26 Abr 2024 | 1,034.55 | 15.60 | 1.53% | 1,026.54 | 1,037.11 | 1,025.13 | 0 |
| 25 Abr 2024 | 1,018.95 | -9.90 | -0.96% | 1,026.85 | 1,029.73 | 1,012.96 | 0 |
| 24 Abr 2024 | 1,028.84 | -1.73 | -0.17% | 1,027.40 | 1,034.50 | 1,023.92 | 0 |
| 23 Abr 2024 | 1,030.57 | 13.76 | 1.35% | 1,021.42 | 1,031.33 | 1,018.57 | 0 |
| 22 Abr 2024 | 1,016.81 | 2.99 | 0.29% | 1,022.14 | 1,022.52 | 1,015.14 | 0 |
| 19 Abr 2024 | 1,013.82 | -5.72 | -0.56% | 1,008.24 | 1,014.36 | 1,004.85 | 0 |
| 18 Abr 2024 | 1,019.54 | 3.33 | 0.33% | 1,020.07 | 1,020.64 | 1,011.43 | 0 |
| 17 Abr 2024 | 1,016.21 | 4.53 | 0.45% | 1,014.20 | 1,023.45 | 1,012.38 | 0 |
| 16 Abr 2024 | 1,011.68 | -14.20 | -1.38% | 1,010.94 | 1,016.76 | 1,008.80 | 0 |
| 15 Abr 2024 | 1,025.88 | 5.00 | 0.49% | 1,026.12 | 1,035.93 | 1,025.15 | 0 |
| 12 Abr 2024 | 1,020.88 | 0.76 | 0.07% | 1,034.21 | 1,037.86 | 1,019.39 | 0 |
| 11 Abr 2024 | 1,020.13 | -8.35 | -0.81% | 1,027.56 | 1,028.34 | 1,011.12 | 0 |
| 10 Abr 2024 | 1,028.48 | -0.54 | -0.05% | 1,035.07 | 1,039.26 | 1,020.47 | 0 |
| 09 Abr 2024 | 1,029.02 | -4.58 | -0.44% | 1,031.73 | 1,035.26 | 1,027.54 | 0 |
| 08 Abr 2024 | 1,033.60 | 7.46 | 0.73% | 1,029.45 | 1,035.58 | 1,026.62 | 0 |
| 05 Abr 2024 | 1,026.14 | -7.38 | -0.71% | 1,022.78 | 1,026.62 | 1,016.91 | 0 |
| 04 Abr 2024 | 1,033.52 | 3.19 | 0.31% | 1,030.16 | 1,034.87 | 1,029.47 | 0 |
| 03 Abr 2024 | 1,030.32 | 1.30 | 0.13% | 1,027.07 | 1,031.70 | 1,023.93 | 0 |
| 02 Abr 2024 | 1,029.02 | -3.26 | -0.32% | 1,037.86 | 1,040.88 | 1,026.59 | 0 |
