Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OMXCMCGI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 318.16 | 0.81 | 0.26% | 318.28 | 319.80 | 318.03 | 0 |
| 27 Jun 2024 | 317.35 | -0.84 | -0.27% | 317.44 | 319.35 | 316.77 | 0 |
| 26 Jun 2024 | 318.19 | -1.83 | -0.57% | 321.61 | 322.99 | 317.69 | 0 |
| 25 Jun 2024 | 320.03 | -2.51 | -0.78% | 322.18 | 322.18 | 319.85 | 0 |
| 24 Jun 2024 | 322.54 | 0.35 | 0.11% | 320.26 | 323.85 | 319.67 | 0 |
| 21 Jun 2024 | 322.18 | 0.88 | 0.27% | 323.85 | 323.85 | 319.79 | 0 |
| 20 Jun 2024 | 321.30 | 4.05 | 1.28% | 319.16 | 321.63 | 319.00 | 0 |
| 18 Jun 2024 | 317.26 | 2.00 | 0.63% | 317.07 | 318.00 | 315.94 | 0 |
| 17 Jun 2024 | 315.26 | 5.84 | 1.89% | 312.42 | 315.36 | 311.93 | 0 |
| 14 Jun 2024 | 309.42 | -5.36 | -1.70% | 313.45 | 313.91 | 309.28 | 0 |
| 13 Jun 2024 | 314.78 | -2.74 | -0.86% | 317.51 | 318.38 | 314.55 | 0 |
| 12 Jun 2024 | 317.52 | 5.87 | 1.88% | 311.15 | 318.17 | 311.12 | 0 |
| 11 Jun 2024 | 311.65 | -3.97 | -1.26% | 312.59 | 313.51 | 310.93 | 0 |
| 10 Jun 2024 | 315.62 | -2.77 | -0.87% | 317.16 | 317.52 | 314.33 | 0 |
| 07 Jun 2024 | 318.39 | -1.41 | -0.44% | 318.85 | 319.44 | 317.60 | 0 |
| 06 Jun 2024 | 319.80 | 3.89 | 1.23% | 316.57 | 319.80 | 316.57 | 0 |
| 05 Jun 2024 | 315.92 | 0.00 | 0.00% | 315.92 | 315.92 | 315.92 | 0 |
| 04 Jun 2024 | 315.92 | -6.11 | -1.90% | 323.08 | 323.40 | 315.92 | 0 |
| 03 Jun 2024 | 322.02 | 0.58 | 0.18% | 323.56 | 324.56 | 321.92 | 0 |
| 31 May 2024 | 321.45 | 1.11 | 0.35% | 321.41 | 322.05 | 320.72 | 0 |
| 30 May 2024 | 320.34 | 1.56 | 0.49% | 318.69 | 321.01 | 318.55 | 0 |
| 29 May 2024 | 318.78 | -2.05 | -0.64% | 320.62 | 321.38 | 318.78 | 0 |
| 28 May 2024 | 320.83 | 2.78 | 0.87% | 320.96 | 323.48 | 320.83 | 0 |
| 24 May 2024 | 318.05 | -0.40 | -0.13% | 318.44 | 319.20 | 317.59 | 0 |
| 23 May 2024 | 318.45 | 1.06 | 0.33% | 318.53 | 320.20 | 318.39 | 0 |
| 22 May 2024 | 317.39 | 1.03 | 0.32% | 316.48 | 318.06 | 315.86 | 0 |
| 21 May 2024 | 316.36 | -0.46 | -0.14% | 316.37 | 317.06 | 315.69 | 0 |
| 20 May 2024 | 316.82 | 0.00 | 0.00% | 316.82 | 316.82 | 316.82 | 0 |
| 17 May 2024 | 316.82 | 1.57 | 0.50% | 315.31 | 317.19 | 314.92 | 0 |
| 16 May 2024 | 315.25 | -0.41 | -0.13% | 316.61 | 316.88 | 314.03 | 0 |
| 15 May 2024 | 315.66 | 4.28 | 1.37% | 314.83 | 316.28 | 314.55 | 0 |
| 14 May 2024 | 311.38 | -1.64 | -0.52% | 313.38 | 313.76 | 311.38 | 0 |
| 13 May 2024 | 313.02 | 3.36 | 1.09% | 313.15 | 314.02 | 311.88 | 0 |
| 10 May 2024 | 309.66 | 0.00 | 0.00% | 309.66 | 309.66 | 309.66 | 0 |
| 09 May 2024 | 309.66 | 0.00 | 0.00% | 309.66 | 309.66 | 309.66 | 0 |
| 08 May 2024 | 309.66 | -0.84 | -0.27% | 311.05 | 311.78 | 308.71 | 0 |
| 07 May 2024 | 310.50 | 2.54 | 0.83% | 309.58 | 311.18 | 309.13 | 0 |
| 06 May 2024 | 307.96 | 2.93 | 0.96% | 307.06 | 308.11 | 306.75 | 0 |
| 03 May 2024 | 305.03 | 0.61 | 0.20% | 305.46 | 305.68 | 303.07 | 0 |
| 02 May 2024 | 304.42 | -1.12 | -0.37% | 305.55 | 305.88 | 304.42 | 0 |
| 01 May 2024 | 305.54 | -0.61 | -0.20% | 305.72 | 306.92 | 305.06 | 0 |
| 30 Abr 2024 | 306.15 | -0.32 | -0.10% | 306.33 | 307.07 | 305.16 | 0 |
| 29 Abr 2024 | 306.47 | 2.59 | 0.85% | 305.74 | 307.32 | 305.16 | 0 |
| 26 Abr 2024 | 303.88 | 4.52 | 1.51% | 301.34 | 304.58 | 301.30 | 0 |
| 25 Abr 2024 | 299.37 | -6.50 | -2.13% | 306.21 | 306.32 | 299.37 | 0 |
| 24 Abr 2024 | 305.87 | -6.28 | -2.01% | 310.18 | 310.80 | 305.86 | 0 |
| 23 Abr 2024 | 312.15 | 4.52 | 1.47% | 308.78 | 312.45 | 308.21 | 0 |
| 22 Abr 2024 | 307.63 | 1.87 | 0.61% | 307.94 | 308.83 | 307.52 | 0 |
| 19 Abr 2024 | 305.76 | -0.47 | -0.15% | 304.11 | 306.34 | 303.06 | 0 |
| 18 Abr 2024 | 306.23 | -1.52 | -0.49% | 308.86 | 308.86 | 304.91 | 0 |
| 17 Abr 2024 | 307.75 | 1.55 | 0.51% | 309.00 | 310.05 | 307.75 | 0 |
| 16 Abr 2024 | 306.20 | -4.74 | -1.52% | 306.94 | 307.75 | 305.99 | 0 |
| 15 Abr 2024 | 310.94 | 0.19 | 0.06% | 312.08 | 313.39 | 310.94 | 0 |
| 12 Abr 2024 | 310.75 | -1.48 | -0.47% | 315.54 | 316.87 | 310.74 | 0 |
| 11 Abr 2024 | 312.23 | -1.20 | -0.38% | 312.99 | 314.04 | 310.94 | 0 |
| 10 Abr 2024 | 313.43 | 0.39 | 0.13% | 314.16 | 314.82 | 311.58 | 0 |
| 09 Abr 2024 | 313.04 | -2.56 | -0.81% | 315.49 | 316.19 | 313.04 | 0 |
| 08 Abr 2024 | 315.60 | 2.11 | 0.67% | 314.47 | 315.83 | 313.94 | 0 |
| 05 Abr 2024 | 313.49 | -0.38 | -0.12% | 312.13 | 313.81 | 310.76 | 0 |
| 04 Abr 2024 | 313.87 | 0.36 | 0.12% | 314.98 | 315.91 | 313.76 | 0 |
| 03 Abr 2024 | 313.50 | 0.78 | 0.25% | 313.49 | 314.17 | 311.83 | 0 |
| 02 Abr 2024 | 312.72 | 0.62 | 0.20% | 314.93 | 315.68 | 311.83 | 0 |
