Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
OMXCBGI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 4,691.04 | -62.71 | -1.32% | 4,776.39 | 4,776.39 | 4,681.30 | 0 |
| 25 Jun 2024 | 4,753.74 | 116.98 | 2.52% | 4,646.39 | 4,753.74 | 4,637.83 | 0 |
| 24 Jun 2024 | 4,636.77 | 15.35 | 0.33% | 4,627.74 | 4,646.90 | 4,619.35 | 0 |
| 21 Jun 2024 | 4,621.42 | -27.36 | -0.59% | 4,647.05 | 4,650.83 | 4,593.88 | 0 |
| 20 Jun 2024 | 4,648.78 | 52.54 | 1.14% | 4,616.71 | 4,648.78 | 4,604.90 | 0 |
| 18 Jun 2024 | 4,596.24 | 11.03 | 0.24% | 4,590.94 | 4,602.12 | 4,580.68 | 0 |
| 17 Jun 2024 | 4,585.21 | -35.35 | -0.77% | 4,626.93 | 4,642.02 | 4,582.03 | 0 |
| 14 Jun 2024 | 4,620.56 | 11.03 | 0.24% | 4,636.55 | 4,650.53 | 4,583.38 | 0 |
| 13 Jun 2024 | 4,609.52 | -45.60 | -0.98% | 4,652.35 | 4,662.01 | 4,609.52 | 0 |
| 12 Jun 2024 | 4,655.13 | 35.49 | 0.77% | 4,631.23 | 4,670.65 | 4,620.51 | 0 |
| 11 Jun 2024 | 4,619.64 | -33.81 | -0.73% | 4,668.37 | 4,670.16 | 4,609.22 | 0 |
| 10 Jun 2024 | 4,653.46 | 5.34 | 0.11% | 4,637.21 | 4,658.99 | 4,622.21 | 0 |
| 07 Jun 2024 | 4,648.11 | 32.69 | 0.71% | 4,617.33 | 4,665.12 | 4,605.54 | 0 |
| 06 Jun 2024 | 4,615.42 | 131.51 | 2.93% | 4,606.53 | 4,625.31 | 4,590.26 | 0 |
| 05 Jun 2024 | 4,483.91 | 0.00 | 0.00% | 4,483.91 | 4,483.91 | 4,483.91 | 0 |
| 04 Jun 2024 | 4,483.91 | 30.20 | 0.68% | 4,478.94 | 4,500.19 | 4,454.12 | 0 |
| 03 Jun 2024 | 4,453.71 | -15.60 | -0.35% | 4,472.44 | 4,478.52 | 4,426.49 | 0 |
| 31 May 2024 | 4,469.31 | 40.60 | 0.92% | 4,424.40 | 4,483.56 | 4,424.40 | 0 |
| 30 May 2024 | 4,428.71 | 24.10 | 0.55% | 4,443.67 | 4,464.90 | 4,428.71 | 0 |
| 29 May 2024 | 4,404.61 | -38.40 | -0.86% | 4,420.17 | 4,423.85 | 4,393.98 | 0 |
| 28 May 2024 | 4,443.00 | -21.11 | -0.47% | 4,450.10 | 4,481.68 | 4,429.43 | 0 |
| 24 May 2024 | 4,464.11 | -34.93 | -0.78% | 4,489.32 | 4,501.28 | 4,443.87 | 0 |
| 23 May 2024 | 4,499.04 | 43.11 | 0.97% | 4,477.05 | 4,519.10 | 4,477.05 | 0 |
| 22 May 2024 | 4,455.93 | -14.24 | -0.32% | 4,435.92 | 4,455.93 | 4,404.07 | 0 |
| 21 May 2024 | 4,470.17 | 64.50 | 1.46% | 4,421.62 | 4,473.07 | 4,418.88 | 0 |
| 20 May 2024 | 4,405.66 | 0.00 | 0.00% | 4,405.66 | 4,405.66 | 4,405.66 | 0 |
| 17 May 2024 | 4,405.66 | -36.37 | -0.82% | 4,443.19 | 4,459.59 | 4,400.63 | 0 |
| 16 May 2024 | 4,442.04 | -0.23 | -0.01% | 4,443.58 | 4,462.02 | 4,349.31 | 0 |
| 15 May 2024 | 4,442.27 | 41.23 | 0.94% | 4,437.59 | 4,461.72 | 4,414.24 | 0 |
| 14 May 2024 | 4,401.04 | 2.20 | 0.05% | 4,417.54 | 4,451.38 | 4,386.11 | 0 |
| 13 May 2024 | 4,398.84 | 99.85 | 2.32% | 4,353.26 | 4,398.84 | 4,353.26 | 0 |
| 10 May 2024 | 4,298.99 | 0.00 | 0.00% | 4,298.99 | 4,298.99 | 4,298.99 | 0 |
| 09 May 2024 | 4,298.99 | 0.00 | 0.00% | 4,298.99 | 4,298.99 | 4,298.99 | 0 |
| 08 May 2024 | 4,298.99 | 8.08 | 0.19% | 4,320.48 | 4,329.78 | 4,287.37 | 0 |
| 07 May 2024 | 4,290.90 | 110.12 | 2.63% | 4,226.83 | 4,290.90 | 4,221.70 | 0 |
| 06 May 2024 | 4,180.79 | 12.72 | 0.31% | 4,176.21 | 4,192.79 | 4,139.49 | 0 |
| 03 May 2024 | 4,168.07 | -51.49 | -1.22% | 4,140.19 | 4,185.34 | 4,087.88 | 0 |
| 02 May 2024 | 4,219.56 | -76.51 | -1.78% | 4,227.58 | 4,313.83 | 4,201.91 | 0 |
| 01 May 2024 | 4,296.07 | -23.03 | -0.53% | 4,280.35 | 4,301.73 | 4,221.28 | 0 |
| 30 Abr 2024 | 4,319.09 | 45.58 | 1.07% | 4,264.60 | 4,356.93 | 4,219.12 | 0 |
| 29 Abr 2024 | 4,273.51 | 0.22 | 0.01% | 4,295.49 | 4,299.30 | 4,257.40 | 0 |
| 26 Abr 2024 | 4,273.30 | 93.09 | 2.23% | 4,211.86 | 4,273.30 | 4,206.26 | 0 |
| 25 Abr 2024 | 4,180.21 | -69.75 | -1.64% | 4,191.04 | 4,223.41 | 4,158.85 | 0 |
| 24 Abr 2024 | 4,249.96 | -58.98 | -1.37% | 4,284.31 | 4,292.99 | 4,249.96 | 0 |
| 23 Abr 2024 | 4,308.94 | 61.78 | 1.45% | 4,252.75 | 4,308.94 | 4,246.19 | 0 |
| 22 Abr 2024 | 4,247.16 | 42.90 | 1.02% | 4,183.01 | 4,250.13 | 4,166.13 | 0 |
| 19 Abr 2024 | 4,204.26 | 21.14 | 0.51% | 4,182.99 | 4,216.92 | 4,167.96 | 0 |
| 18 Abr 2024 | 4,183.12 | -29.52 | -0.70% | 4,202.80 | 4,230.23 | 4,162.51 | 0 |
| 17 Abr 2024 | 4,212.64 | 4.67 | 0.11% | 4,208.49 | 4,246.57 | 4,192.93 | 0 |
| 16 Abr 2024 | 4,207.97 | -55.57 | -1.30% | 4,201.51 | 4,225.10 | 4,167.35 | 0 |
| 15 Abr 2024 | 4,263.55 | 3.35 | 0.08% | 4,269.00 | 4,294.72 | 4,254.77 | 0 |
| 12 Abr 2024 | 4,260.20 | 22.84 | 0.54% | 4,263.72 | 4,316.37 | 4,260.20 | 0 |
| 11 Abr 2024 | 4,237.36 | 11.05 | 0.26% | 4,209.76 | 4,260.30 | 4,195.81 | 0 |
| 10 Abr 2024 | 4,226.31 | 17.32 | 0.41% | 4,221.45 | 4,226.86 | 4,157.21 | 0 |
| 09 Abr 2024 | 4,208.99 | -50.91 | -1.20% | 4,260.91 | 4,270.72 | 4,207.03 | 0 |
| 08 Abr 2024 | 4,259.90 | 15.87 | 0.37% | 4,251.36 | 4,270.94 | 4,232.50 | 0 |
| 05 Abr 2024 | 4,244.03 | 8.97 | 0.21% | 4,216.09 | 4,249.20 | 4,200.87 | 0 |
| 04 Abr 2024 | 4,235.06 | -50.54 | -1.18% | 4,255.29 | 4,277.83 | 4,228.34 | 0 |
| 03 Abr 2024 | 4,285.60 | 42.40 | 1.00% | 4,271.64 | 4,292.79 | 4,238.18 | 0 |
| 02 Abr 2024 | 4,243.20 | -55.62 | -1.29% | 4,317.59 | 4,327.61 | 4,224.17 | 0 |
| 01 Abr 2024 | 4,298.83 | 0.00 | 0.00% | 4,298.83 | 4,298.83 | 4,298.83 | 0 |
