Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
OMXCNI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Sep 2024 | 2,853.92 | -20.75 | -0.72% | 2,904.32 | 2,913.06 | 2,851.93 | 0 |
| 25 Sep 2024 | 2,874.67 | 21.37 | 0.75% | 2,873.01 | 2,900.12 | 2,867.99 | 0 |
| 24 Sep 2024 | 2,853.30 | 1.05 | 0.04% | 2,865.13 | 2,877.12 | 2,836.20 | 0 |
| 23 Sep 2024 | 2,852.25 | -32.77 | -1.14% | 2,893.08 | 2,899.25 | 2,835.54 | 0 |
| 20 Sep 2024 | 2,885.02 | -97.77 | -3.28% | 2,991.22 | 2,995.65 | 2,877.60 | 0 |
| 19 Sep 2024 | 2,982.79 | 32.31 | 1.09% | 2,990.50 | 3,000.80 | 2,977.75 | 0 |
| 18 Sep 2024 | 2,950.49 | -44.36 | -1.48% | 2,962.58 | 2,967.92 | 2,949.57 | 0 |
| 17 Sep 2024 | 2,994.84 | -26.42 | -0.87% | 3,019.94 | 3,023.11 | 2,973.69 | 0 |
| 16 Sep 2024 | 3,021.26 | -1.38 | -0.05% | 3,031.50 | 3,048.67 | 3,021.23 | 0 |
| 13 Sep 2024 | 3,022.65 | 28.41 | 0.95% | 3,034.21 | 3,047.37 | 3,010.91 | 0 |
| 12 Sep 2024 | 2,994.23 | 63.88 | 2.18% | 3,003.98 | 3,005.15 | 2,987.33 | 0 |
| 11 Sep 2024 | 2,930.36 | 39.81 | 1.38% | 2,904.90 | 2,960.17 | 2,904.90 | 0 |
| 10 Sep 2024 | 2,890.54 | -26.64 | -0.91% | 2,902.36 | 2,916.25 | 2,886.49 | 0 |
| 09 Sep 2024 | 2,917.18 | 11.74 | 0.40% | 2,914.17 | 2,941.78 | 2,910.82 | 0 |
| 06 Sep 2024 | 2,905.44 | -10.58 | -0.36% | 2,887.68 | 2,952.93 | 2,886.53 | 0 |
| 05 Sep 2024 | 2,916.02 | -42.03 | -1.42% | 2,966.00 | 2,976.22 | 2,908.71 | 0 |
| 04 Sep 2024 | 2,958.05 | -41.41 | -1.38% | 2,943.45 | 2,966.63 | 2,938.23 | 0 |
| 03 Sep 2024 | 2,999.46 | -19.53 | -0.65% | 3,021.26 | 3,039.86 | 2,997.33 | 0 |
| 30 Ago 2024 | 3,018.99 | 24.51 | 0.82% | 2,994.68 | 3,026.57 | 2,991.37 | 0 |
| 29 Ago 2024 | 2,994.48 | 45.72 | 1.55% | 2,961.36 | 2,995.12 | 2,960.21 | 0 |
| 28 Ago 2024 | 2,948.76 | -6.20 | -0.21% | 2,952.44 | 2,958.76 | 2,940.80 | 0 |
| 27 Ago 2024 | 2,954.96 | 7.53 | 0.26% | 2,960.62 | 2,961.10 | 2,899.52 | 0 |
| 26 Ago 2024 | 2,947.42 | -20.08 | -0.68% | 2,969.32 | 2,971.24 | 2,938.28 | 0 |
| 23 Ago 2024 | 2,967.50 | -9.35 | -0.31% | 2,969.90 | 2,982.73 | 2,955.59 | 0 |
| 22 Ago 2024 | 2,976.85 | 41.37 | 1.41% | 2,956.76 | 2,995.06 | 2,954.72 | 0 |
| 21 Ago 2024 | 2,935.48 | -15.21 | -0.52% | 2,958.03 | 2,965.70 | 2,927.05 | 0 |
| 20 Ago 2024 | 2,950.70 | -29.05 | -0.98% | 2,982.92 | 2,987.36 | 2,948.28 | 0 |
| 19 Ago 2024 | 2,979.75 | 4.39 | 0.15% | 2,973.42 | 2,985.73 | 2,963.93 | 0 |
| 16 Ago 2024 | 2,975.37 | -20.71 | -0.69% | 2,993.55 | 2,993.62 | 2,965.88 | 0 |
| 15 Ago 2024 | 2,996.07 | 44.96 | 1.52% | 2,960.63 | 3,000.06 | 2,952.41 | 0 |
| 14 Ago 2024 | 2,951.11 | 0.09 | 0.00% | 2,957.62 | 2,958.50 | 2,926.31 | 0 |
| 13 Ago 2024 | 2,951.02 | 48.60 | 1.67% | 2,892.10 | 2,951.28 | 2,884.25 | 0 |
| 12 Ago 2024 | 2,902.42 | -47.28 | -1.60% | 2,935.65 | 2,937.19 | 2,899.42 | 0 |
| 09 Ago 2024 | 2,949.70 | 99.06 | 3.48% | 2,875.20 | 2,949.70 | 2,875.12 | 0 |
| 08 Ago 2024 | 2,850.64 | 59.12 | 2.12% | 2,793.82 | 2,856.08 | 2,777.72 | 0 |
| 07 Ago 2024 | 2,791.52 | -84.77 | -2.95% | 2,799.58 | 2,873.62 | 2,786.91 | 0 |
| 06 Ago 2024 | 2,876.29 | 82.06 | 2.94% | 2,862.96 | 2,881.98 | 2,830.03 | 0 |
| 05 Ago 2024 | 2,794.23 | -84.99 | -2.95% | 2,754.08 | 2,841.60 | 2,752.01 | 0 |
| 02 Ago 2024 | 2,879.22 | -106.14 | -3.56% | 2,932.12 | 2,954.35 | 2,877.90 | 0 |
| 01 Ago 2024 | 2,985.36 | -6.50 | -0.22% | 2,996.44 | 3,019.38 | 2,967.91 | 0 |
| 31 Jul 2024 | 2,991.86 | 36.56 | 1.24% | 2,975.16 | 2,999.77 | 2,968.15 | 0 |
| 30 Jul 2024 | 2,955.30 | 35.53 | 1.22% | 2,940.72 | 2,983.46 | 2,938.00 | 0 |
| 29 Jul 2024 | 2,919.77 | 24.13 | 0.83% | 2,895.40 | 2,939.64 | 2,891.40 | 0 |
| 26 Jul 2024 | 2,895.64 | -9.31 | -0.32% | 2,916.25 | 2,920.56 | 2,876.54 | 0 |
| 25 Jul 2024 | 2,904.95 | -40.72 | -1.38% | 2,918.69 | 2,927.62 | 2,882.30 | 0 |
| 24 Jul 2024 | 2,945.67 | -25.25 | -0.85% | 2,955.90 | 2,967.70 | 2,945.67 | 0 |
| 23 Jul 2024 | 2,970.91 | 26.82 | 0.91% | 2,959.92 | 2,977.48 | 2,953.48 | 0 |
| 22 Jul 2024 | 2,944.09 | 18.15 | 0.62% | 2,949.32 | 2,955.80 | 2,935.89 | 0 |
| 19 Jul 2024 | 2,925.95 | 37.97 | 1.31% | 2,910.70 | 2,943.70 | 2,904.13 | 0 |
| 18 Jul 2024 | 2,887.98 | -45.44 | -1.55% | 2,937.82 | 2,959.84 | 2,886.81 | 0 |
| 17 Jul 2024 | 2,933.42 | -109.58 | -3.60% | 2,954.22 | 2,985.38 | 2,932.28 | 0 |
| 16 Jul 2024 | 3,043.00 | -8.23 | -0.27% | 3,030.89 | 3,057.08 | 3,030.89 | 0 |
| 15 Jul 2024 | 3,051.22 | -34.72 | -1.13% | 3,083.89 | 3,089.91 | 3,046.66 | 0 |
| 12 Jul 2024 | 3,085.95 | 23.57 | 0.77% | 3,066.01 | 3,086.06 | 3,059.23 | 0 |
| 11 Jul 2024 | 3,062.37 | -8.13 | -0.26% | 3,068.33 | 3,078.18 | 3,059.34 | 0 |
| 10 Jul 2024 | 3,070.50 | 31.43 | 1.03% | 3,048.25 | 3,071.73 | 3,038.60 | 0 |
| 09 Jul 2024 | 3,039.07 | -41.12 | -1.33% | 3,065.49 | 3,078.16 | 3,031.55 | 0 |
| 08 Jul 2024 | 3,080.19 | 12.07 | 0.39% | 3,068.25 | 3,089.12 | 3,063.72 | 0 |
| 05 Jul 2024 | 3,068.12 | 15.41 | 0.50% | 3,069.50 | 3,088.44 | 3,057.54 | 0 |
| 03 Jul 2024 | 3,052.70 | -32.66 | -1.06% | 3,080.86 | 3,081.36 | 3,052.61 | 0 |
| 02 Jul 2024 | 3,085.36 | -27.45 | -0.88% | 3,113.08 | 3,123.60 | 3,037.30 | 0 |
| 01 Jul 2024 | 3,112.81 | 15.54 | 0.50% | 3,103.72 | 3,114.01 | 3,081.05 | 0 |
