Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OMXCCAPXTRYGPI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1,586.84 | -3.09 | -0.19% | 1,597.04 | 1,601.73 | 1,584.33 | 0 |
| 25 Jun 2024 | 1,589.93 | 2.90 | 0.18% | 1,587.43 | 1,590.72 | 1,584.17 | 0 |
| 24 Jun 2024 | 1,587.03 | 14.11 | 0.90% | 1,570.60 | 1,589.68 | 1,569.36 | 0 |
| 21 Jun 2024 | 1,572.92 | -7.68 | -0.49% | 1,583.30 | 1,584.18 | 1,566.52 | 0 |
| 20 Jun 2024 | 1,580.59 | 12.00 | 0.76% | 1,572.81 | 1,581.03 | 1,570.92 | 0 |
| 18 Jun 2024 | 1,568.59 | 6.28 | 0.40% | 1,568.84 | 1,569.85 | 1,563.09 | 0 |
| 17 Jun 2024 | 1,562.32 | -1.06 | -0.07% | 1,567.95 | 1,575.56 | 1,557.63 | 0 |
| 14 Jun 2024 | 1,563.38 | -17.32 | -1.10% | 1,582.36 | 1,583.69 | 1,563.08 | 0 |
| 13 Jun 2024 | 1,580.70 | -14.27 | -0.89% | 1,590.78 | 1,598.20 | 1,580.70 | 0 |
| 12 Jun 2024 | 1,594.97 | 13.62 | 0.86% | 1,580.91 | 1,599.07 | 1,577.11 | 0 |
| 11 Jun 2024 | 1,581.35 | -18.20 | -1.14% | 1,594.47 | 1,595.34 | 1,578.24 | 0 |
| 10 Jun 2024 | 1,599.55 | -5.06 | -0.32% | 1,596.76 | 1,599.55 | 1,590.77 | 0 |
| 07 Jun 2024 | 1,604.61 | 2.38 | 0.15% | 1,600.77 | 1,608.61 | 1,592.90 | 0 |
| 06 Jun 2024 | 1,602.23 | 21.60 | 1.37% | 1,601.58 | 1,611.39 | 1,598.39 | 0 |
| 05 Jun 2024 | 1,580.62 | 0.00 | 0.00% | 1,580.62 | 1,580.62 | 1,580.62 | 0 |
| 04 Jun 2024 | 1,580.62 | -7.55 | -0.48% | 1,592.55 | 1,593.00 | 1,579.90 | 0 |
| 03 Jun 2024 | 1,588.17 | -6.64 | -0.42% | 1,601.85 | 1,603.40 | 1,588.17 | 0 |
| 31 May 2024 | 1,594.81 | 9.51 | 0.60% | 1,586.73 | 1,597.40 | 1,585.72 | 0 |
| 30 May 2024 | 1,585.29 | 7.64 | 0.48% | 1,576.84 | 1,591.30 | 1,576.78 | 0 |
| 29 May 2024 | 1,577.65 | -21.64 | -1.35% | 1,591.37 | 1,591.73 | 1,577.65 | 0 |
| 28 May 2024 | 1,599.29 | 13.64 | 0.86% | 1,603.72 | 1,609.64 | 1,597.94 | 0 |
| 24 May 2024 | 1,585.65 | -6.62 | -0.42% | 1,585.28 | 1,587.33 | 1,582.59 | 0 |
| 23 May 2024 | 1,592.27 | 1.86 | 0.12% | 1,592.70 | 1,600.19 | 1,592.27 | 0 |
| 22 May 2024 | 1,590.41 | -3.46 | -0.22% | 1,584.29 | 1,590.73 | 1,580.41 | 0 |
| 21 May 2024 | 1,593.87 | -1.66 | -0.10% | 1,591.59 | 1,596.14 | 1,589.03 | 0 |
| 20 May 2024 | 1,595.53 | 0.00 | 0.00% | 1,595.53 | 1,595.53 | 1,595.53 | 0 |
| 17 May 2024 | 1,595.53 | -8.07 | -0.50% | 1,604.07 | 1,606.29 | 1,595.53 | 0 |
| 16 May 2024 | 1,603.60 | 9.13 | 0.57% | 1,600.93 | 1,603.60 | 1,593.55 | 0 |
| 15 May 2024 | 1,594.47 | 18.88 | 1.20% | 1,585.40 | 1,597.55 | 1,584.17 | 0 |
| 14 May 2024 | 1,575.60 | 2.12 | 0.13% | 1,576.96 | 1,581.05 | 1,574.06 | 0 |
| 13 May 2024 | 1,573.48 | 18.50 | 1.19% | 1,569.36 | 1,573.65 | 1,567.18 | 0 |
| 10 May 2024 | 1,554.97 | 0.00 | 0.00% | 1,554.97 | 1,554.97 | 1,554.97 | 0 |
| 09 May 2024 | 1,554.97 | 0.00 | 0.00% | 1,554.97 | 1,554.97 | 1,554.97 | 0 |
| 08 May 2024 | 1,554.97 | 4.69 | 0.30% | 1,553.76 | 1,556.30 | 1,548.33 | 0 |
| 07 May 2024 | 1,550.28 | 17.97 | 1.17% | 1,533.49 | 1,550.28 | 1,533.49 | 0 |
| 06 May 2024 | 1,532.31 | 9.25 | 0.61% | 1,524.68 | 1,533.18 | 1,522.51 | 0 |
| 03 May 2024 | 1,523.06 | 11.70 | 0.77% | 1,513.07 | 1,532.45 | 1,507.30 | 0 |
| 02 May 2024 | 1,511.35 | -4.07 | -0.27% | 1,515.45 | 1,520.45 | 1,508.57 | 0 |
| 01 May 2024 | 1,515.43 | -9.59 | -0.63% | 1,521.85 | 1,523.02 | 1,511.93 | 0 |
| 30 Abr 2024 | 1,525.01 | -3.48 | -0.23% | 1,531.52 | 1,531.52 | 1,518.68 | 0 |
| 29 Abr 2024 | 1,528.49 | 7.55 | 0.50% | 1,531.61 | 1,533.94 | 1,524.36 | 0 |
| 26 Abr 2024 | 1,520.94 | 32.66 | 2.19% | 1,503.41 | 1,524.10 | 1,502.72 | 0 |
| 25 Abr 2024 | 1,488.28 | -32.38 | -2.13% | 1,517.00 | 1,520.70 | 1,485.01 | 0 |
| 24 Abr 2024 | 1,520.67 | -17.85 | -1.16% | 1,529.68 | 1,532.67 | 1,520.67 | 0 |
| 23 Abr 2024 | 1,538.52 | 14.42 | 0.95% | 1,527.39 | 1,539.95 | 1,526.07 | 0 |
| 22 Abr 2024 | 1,524.10 | 14.58 | 0.97% | 1,515.19 | 1,526.72 | 1,514.82 | 0 |
| 19 Abr 2024 | 1,509.52 | 8.80 | 0.59% | 1,496.35 | 1,510.36 | 1,493.74 | 0 |
| 18 Abr 2024 | 1,500.72 | -5.24 | -0.35% | 1,504.59 | 1,508.92 | 1,493.76 | 0 |
| 17 Abr 2024 | 1,505.97 | -4.71 | -0.31% | 1,514.25 | 1,516.63 | 1,505.97 | 0 |
| 16 Abr 2024 | 1,510.68 | -19.13 | -1.25% | 1,512.01 | 1,517.30 | 1,504.71 | 0 |
| 15 Abr 2024 | 1,529.81 | 3.72 | 0.24% | 1,531.65 | 1,537.51 | 1,528.31 | 0 |
| 12 Abr 2024 | 1,526.09 | -9.31 | -0.61% | 1,545.95 | 1,555.08 | 1,526.09 | 0 |
| 11 Abr 2024 | 1,535.40 | 1.32 | 0.09% | 1,534.80 | 1,544.61 | 1,529.22 | 0 |
| 10 Abr 2024 | 1,534.08 | -5.94 | -0.39% | 1,546.55 | 1,547.85 | 1,523.04 | 0 |
| 09 Abr 2024 | 1,540.03 | -7.59 | -0.49% | 1,547.49 | 1,553.39 | 1,539.61 | 0 |
| 08 Abr 2024 | 1,547.62 | 4.93 | 0.32% | 1,542.14 | 1,549.65 | 1,539.01 | 0 |
| 05 Abr 2024 | 1,542.69 | -10.33 | -0.66% | 1,540.06 | 1,542.69 | 1,535.35 | 0 |
| 04 Abr 2024 | 1,553.02 | 1.17 | 0.08% | 1,550.15 | 1,558.40 | 1,550.09 | 0 |
| 03 Abr 2024 | 1,551.85 | 8.72 | 0.56% | 1,544.75 | 1,552.00 | 1,541.80 | 0 |
| 02 Abr 2024 | 1,543.14 | -11.73 | -0.75% | 1,558.68 | 1,561.61 | 1,538.12 | 0 |
| 01 Abr 2024 | 1,554.86 | 0.00 | 0.00% | 1,554.86 | 1,554.86 | 1,554.86 | 0 |
