Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
OMXBBPI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 552.51 | -1.67 | -0.30% | 553.99 | 554.32 | 552.20 | 0 |
| 24 Jun 2024 | 554.18 | 0.00 | 0.00% | 554.18 | 554.18 | 554.18 | 0 |
| 21 Jun 2024 | 554.18 | 3.57 | 0.65% | 552.05 | 555.64 | 552.00 | 0 |
| 20 Jun 2024 | 550.61 | -7.44 | -1.33% | 550.78 | 551.96 | 549.97 | 0 |
| 18 Jun 2024 | 558.04 | -1.68 | -0.30% | 558.41 | 558.58 | 557.46 | 0 |
| 17 Jun 2024 | 559.73 | -5.25 | -0.93% | 562.22 | 562.42 | 558.76 | 0 |
| 14 Jun 2024 | 564.97 | -2.17 | -0.38% | 565.26 | 566.09 | 563.56 | 0 |
| 13 Jun 2024 | 567.14 | -2.29 | -0.40% | 569.48 | 569.55 | 566.97 | 0 |
| 12 Jun 2024 | 569.43 | -0.91 | -0.16% | 569.35 | 570.00 | 568.72 | 0 |
| 11 Jun 2024 | 570.35 | -1.24 | -0.22% | 570.73 | 571.25 | 568.59 | 0 |
| 10 Jun 2024 | 571.58 | -4.79 | -0.83% | 575.48 | 575.53 | 570.70 | 0 |
| 07 Jun 2024 | 576.37 | -0.64 | -0.11% | 575.41 | 577.50 | 574.36 | 0 |
| 06 Jun 2024 | 577.01 | 8.56 | 1.51% | 570.23 | 577.45 | 570.23 | 0 |
| 05 Jun 2024 | 568.45 | 1.87 | 0.33% | 566.92 | 568.84 | 566.27 | 0 |
| 04 Jun 2024 | 566.57 | -0.93 | -0.16% | 568.13 | 568.13 | 565.98 | 0 |
| 03 Jun 2024 | 567.50 | 0.24 | 0.04% | 567.87 | 568.71 | 566.80 | 0 |
| 31 May 2024 | 567.26 | 3.56 | 0.63% | 564.28 | 567.46 | 564.28 | 0 |
| 30 May 2024 | 563.70 | -0.77 | -0.14% | 564.62 | 564.73 | 563.27 | 0 |
| 29 May 2024 | 564.47 | -1.35 | -0.24% | 566.11 | 566.18 | 564.08 | 0 |
| 28 May 2024 | 565.82 | 1.16 | 0.21% | 564.01 | 568.32 | 563.35 | 0 |
| 24 May 2024 | 564.66 | 1.07 | 0.19% | 562.42 | 565.37 | 561.40 | 0 |
| 23 May 2024 | 563.59 | 1.19 | 0.21% | 561.71 | 564.04 | 560.49 | 0 |
| 22 May 2024 | 562.40 | 3.62 | 0.65% | 560.97 | 562.58 | 558.67 | 0 |
| 21 May 2024 | 558.78 | 1.87 | 0.34% | 557.36 | 559.04 | 555.67 | 0 |
| 20 May 2024 | 556.91 | -4.22 | -0.75% | 561.50 | 561.50 | 556.91 | 0 |
| 17 May 2024 | 561.14 | 1.46 | 0.26% | 561.70 | 563.27 | 560.02 | 0 |
| 16 May 2024 | 559.68 | -3.59 | -0.64% | 563.73 | 563.80 | 559.54 | 0 |
| 15 May 2024 | 563.27 | -1.92 | -0.34% | 565.44 | 565.44 | 563.27 | 0 |
| 14 May 2024 | 565.19 | -0.55 | -0.10% | 565.64 | 566.63 | 564.70 | 0 |
| 13 May 2024 | 565.74 | -1.68 | -0.30% | 567.39 | 567.78 | 565.01 | 0 |
| 10 May 2024 | 567.42 | -3.01 | -0.53% | 567.93 | 568.66 | 566.91 | 0 |
| 09 May 2024 | 570.43 | 0.00 | 0.00% | 570.43 | 570.43 | 570.43 | 0 |
| 08 May 2024 | 570.43 | -0.03 | -0.01% | 570.69 | 571.33 | 570.34 | 0 |
| 07 May 2024 | 570.46 | 0.86 | 0.15% | 569.04 | 570.53 | 568.14 | 0 |
| 06 May 2024 | 569.60 | -0.20 | -0.03% | 570.17 | 570.44 | 569.09 | 0 |
| 03 May 2024 | 569.80 | -0.30 | -0.05% | 570.25 | 571.79 | 569.80 | 0 |
| 02 May 2024 | 570.09 | -0.52 | -0.09% | 568.61 | 570.17 | 568.30 | 0 |
| 01 May 2024 | 570.61 | 0.00 | 0.00% | 570.61 | 570.61 | 570.61 | 0 |
| 30 Abr 2024 | 570.61 | -0.60 | -0.11% | 571.84 | 572.02 | 569.48 | 0 |
| 29 Abr 2024 | 571.21 | 1.21 | 0.21% | 571.99 | 572.16 | 570.42 | 0 |
| 26 Abr 2024 | 570.00 | -0.02 | 0.00% | 569.93 | 570.71 | 569.22 | 0 |
| 25 Abr 2024 | 570.03 | 2.60 | 0.46% | 567.88 | 570.78 | 567.74 | 0 |
| 24 Abr 2024 | 567.42 | 1.17 | 0.21% | 565.98 | 568.23 | 565.51 | 0 |
| 23 Abr 2024 | 566.25 | 1.74 | 0.31% | 566.42 | 567.27 | 565.15 | 0 |
| 22 Abr 2024 | 564.51 | -0.08 | -0.01% | 564.93 | 565.66 | 564.22 | 0 |
| 19 Abr 2024 | 564.58 | -0.80 | -0.14% | 565.59 | 565.87 | 563.58 | 0 |
| 18 Abr 2024 | 565.39 | -2.59 | -0.46% | 567.03 | 567.56 | 565.36 | 0 |
| 17 Abr 2024 | 567.98 | 2.23 | 0.39% | 566.29 | 568.37 | 565.69 | 0 |
| 16 Abr 2024 | 565.75 | -3.15 | -0.55% | 568.08 | 568.08 | 565.47 | 0 |
| 15 Abr 2024 | 568.91 | -1.22 | -0.21% | 570.58 | 570.77 | 568.30 | 0 |
| 12 Abr 2024 | 570.13 | -0.01 | 0.00% | 568.37 | 572.51 | 568.21 | 0 |
| 11 Abr 2024 | 570.14 | -1.15 | -0.20% | 571.67 | 572.11 | 569.31 | 0 |
| 10 Abr 2024 | 571.29 | -0.84 | -0.15% | 571.13 | 572.17 | 570.63 | 0 |
| 09 Abr 2024 | 572.13 | 1.28 | 0.22% | 572.29 | 573.78 | 572.11 | 0 |
| 08 Abr 2024 | 570.85 | 2.04 | 0.36% | 569.38 | 571.88 | 568.92 | 0 |
| 05 Abr 2024 | 568.81 | 1.78 | 0.31% | 567.40 | 569.23 | 567.40 | 0 |
| 04 Abr 2024 | 567.03 | -4.02 | -0.70% | 566.02 | 569.02 | 565.55 | 0 |
| 03 Abr 2024 | 571.05 | -1.03 | -0.18% | 572.56 | 572.94 | 570.46 | 0 |
| 02 Abr 2024 | 572.09 | -1.16 | -0.20% | 572.37 | 572.62 | 570.90 | 0 |
| 01 Abr 2024 | 573.25 | 0.00 | 0.00% | 573.25 | 573.25 | 573.25 | 0 |
| 28 Mar 2024 | 573.25 | 0.47 | 0.08% | 572.78 | 574.63 | 572.73 | 0 |
