Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
OMXBBCAPPI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 528.86 | -1.66 | -0.31% | 529.28 | 529.41 | 527.96 | 0 |
| 25 Jun 2024 | 530.52 | -1.18 | -0.22% | 531.48 | 532.14 | 530.28 | 0 |
| 24 Jun 2024 | 531.69 | 0.00 | 0.00% | 531.69 | 531.69 | 531.69 | 0 |
| 21 Jun 2024 | 531.69 | 2.89 | 0.55% | 529.40 | 532.07 | 529.16 | 0 |
| 20 Jun 2024 | 528.80 | -6.84 | -1.28% | 529.09 | 529.42 | 527.94 | 0 |
| 18 Jun 2024 | 535.65 | -1.71 | -0.32% | 535.61 | 536.45 | 535.21 | 0 |
| 17 Jun 2024 | 537.36 | -4.88 | -0.90% | 539.34 | 539.63 | 536.45 | 0 |
| 14 Jun 2024 | 542.24 | -1.74 | -0.32% | 543.26 | 543.62 | 541.49 | 0 |
| 13 Jun 2024 | 543.98 | -1.52 | -0.28% | 545.37 | 545.68 | 543.98 | 0 |
| 12 Jun 2024 | 545.50 | 0.09 | 0.02% | 545.11 | 546.01 | 544.88 | 0 |
| 11 Jun 2024 | 545.41 | -0.21 | -0.04% | 545.40 | 545.91 | 544.35 | 0 |
| 10 Jun 2024 | 545.62 | -3.72 | -0.68% | 548.75 | 549.05 | 544.97 | 0 |
| 07 Jun 2024 | 549.34 | -2.24 | -0.41% | 548.51 | 549.79 | 547.77 | 0 |
| 06 Jun 2024 | 551.58 | 6.51 | 1.20% | 546.27 | 551.58 | 546.27 | 0 |
| 05 Jun 2024 | 545.07 | 0.80 | 0.15% | 544.28 | 545.48 | 543.65 | 0 |
| 04 Jun 2024 | 544.26 | -0.29 | -0.05% | 545.19 | 545.29 | 542.97 | 0 |
| 03 Jun 2024 | 544.55 | -0.30 | -0.05% | 545.14 | 546.90 | 544.05 | 0 |
| 31 May 2024 | 544.85 | 5.04 | 0.93% | 541.37 | 545.11 | 541.37 | 0 |
| 30 May 2024 | 539.80 | -0.48 | -0.09% | 540.27 | 540.76 | 539.72 | 0 |
| 29 May 2024 | 540.29 | -0.91 | -0.17% | 540.99 | 541.22 | 540.06 | 0 |
| 28 May 2024 | 541.20 | 1.80 | 0.33% | 539.62 | 542.16 | 539.29 | 0 |
| 24 May 2024 | 539.40 | 1.23 | 0.23% | 536.66 | 539.54 | 535.95 | 0 |
| 23 May 2024 | 538.17 | -1.00 | -0.18% | 537.03 | 538.77 | 536.10 | 0 |
| 22 May 2024 | 539.17 | 0.88 | 0.16% | 539.04 | 539.47 | 537.34 | 0 |
| 21 May 2024 | 538.29 | 0.73 | 0.14% | 537.35 | 538.73 | 536.28 | 0 |
| 20 May 2024 | 537.56 | -4.84 | -0.89% | 541.45 | 541.81 | 537.56 | 0 |
| 17 May 2024 | 542.39 | 0.94 | 0.17% | 541.67 | 542.73 | 541.41 | 0 |
| 16 May 2024 | 541.46 | -2.24 | -0.41% | 544.61 | 544.67 | 541.00 | 0 |
| 15 May 2024 | 543.70 | 0.63 | 0.12% | 543.45 | 544.78 | 542.84 | 0 |
| 14 May 2024 | 543.07 | -0.74 | -0.14% | 542.30 | 543.31 | 542.30 | 0 |
| 13 May 2024 | 543.81 | -1.72 | -0.31% | 545.44 | 545.66 | 543.14 | 0 |
| 10 May 2024 | 545.52 | -4.06 | -0.74% | 545.11 | 545.77 | 544.34 | 0 |
| 09 May 2024 | 549.58 | 0.00 | 0.00% | 549.58 | 549.58 | 549.58 | 0 |
| 08 May 2024 | 549.58 | -0.28 | -0.05% | 550.02 | 550.24 | 549.34 | 0 |
| 07 May 2024 | 549.86 | 1.43 | 0.26% | 547.61 | 550.03 | 546.68 | 0 |
| 06 May 2024 | 548.43 | -0.25 | -0.05% | 548.31 | 548.92 | 547.73 | 0 |
| 03 May 2024 | 548.68 | 0.62 | 0.11% | 548.37 | 550.45 | 548.33 | 0 |
| 02 May 2024 | 548.06 | 0.26 | 0.05% | 545.95 | 548.26 | 545.95 | 0 |
| 01 May 2024 | 547.80 | 0.00 | 0.00% | 547.80 | 547.80 | 547.80 | 0 |
| 30 Abr 2024 | 547.80 | 0.05 | 0.01% | 548.30 | 548.74 | 546.51 | 0 |
| 29 Abr 2024 | 547.75 | 1.38 | 0.25% | 547.36 | 547.88 | 546.41 | 0 |
| 26 Abr 2024 | 546.37 | 0.27 | 0.05% | 545.91 | 546.54 | 545.35 | 0 |
| 25 Abr 2024 | 546.10 | 0.90 | 0.17% | 545.52 | 546.48 | 545.30 | 0 |
| 24 Abr 2024 | 545.20 | 0.63 | 0.12% | 543.57 | 545.75 | 543.39 | 0 |
| 23 Abr 2024 | 544.57 | 1.88 | 0.35% | 543.49 | 544.80 | 543.06 | 0 |
| 22 Abr 2024 | 542.69 | 0.44 | 0.08% | 542.68 | 543.63 | 542.33 | 0 |
| 19 Abr 2024 | 542.25 | -0.16 | -0.03% | 542.52 | 542.74 | 540.17 | 0 |
| 18 Abr 2024 | 542.41 | -2.35 | -0.43% | 543.98 | 544.54 | 542.37 | 0 |
| 17 Abr 2024 | 544.76 | 1.75 | 0.32% | 542.60 | 545.12 | 542.60 | 0 |
| 16 Abr 2024 | 543.01 | -2.02 | -0.37% | 543.94 | 544.13 | 542.82 | 0 |
| 15 Abr 2024 | 545.03 | -1.08 | -0.20% | 545.84 | 545.84 | 543.57 | 0 |
| 12 Abr 2024 | 546.11 | -0.46 | -0.08% | 545.23 | 547.32 | 544.96 | 0 |
| 11 Abr 2024 | 546.56 | -0.75 | -0.14% | 548.01 | 548.07 | 545.80 | 0 |
| 10 Abr 2024 | 547.32 | -0.11 | -0.02% | 546.57 | 548.11 | 546.44 | 0 |
| 09 Abr 2024 | 547.43 | 1.16 | 0.21% | 546.72 | 548.39 | 546.62 | 0 |
| 08 Abr 2024 | 546.27 | 2.55 | 0.47% | 544.65 | 546.77 | 544.49 | 0 |
| 05 Abr 2024 | 543.72 | 1.87 | 0.35% | 542.30 | 544.24 | 542.30 | 0 |
| 04 Abr 2024 | 541.85 | -1.27 | -0.23% | 541.66 | 542.74 | 541.39 | 0 |
| 03 Abr 2024 | 543.12 | -0.35 | -0.06% | 544.01 | 544.49 | 542.60 | 0 |
| 02 Abr 2024 | 543.47 | -2.19 | -0.40% | 544.31 | 544.78 | 542.97 | 0 |
| 01 Abr 2024 | 545.66 | 0.00 | 0.00% | 545.66 | 545.66 | 545.66 | 0 |
