Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OMXH15 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,143.77 | -3.39 | -0.30% | 1,155.67 | 1,155.92 | 1,139.84 | 0 |
| 27 Jun 2024 | 1,147.16 | 4.71 | 0.41% | 1,141.62 | 1,147.72 | 1,140.69 | 0 |
| 26 Jun 2024 | 1,142.45 | -12.30 | -1.07% | 1,154.11 | 1,159.12 | 1,138.89 | 0 |
| 25 Jun 2024 | 1,154.76 | -7.79 | -0.67% | 1,156.32 | 1,158.69 | 1,151.10 | 0 |
| 24 Jun 2024 | 1,162.55 | 2.24 | 0.19% | 1,149.52 | 1,163.97 | 1,149.12 | 0 |
| 21 Jun 2024 | 1,160.30 | 0.00 | 0.00% | 1,160.30 | 1,160.30 | 1,160.30 | 0 |
| 20 Jun 2024 | 1,160.30 | 0.86 | 0.07% | 1,150.81 | 1,160.30 | 1,150.65 | 0 |
| 18 Jun 2024 | 1,159.45 | 9.76 | 0.85% | 1,156.17 | 1,159.45 | 1,150.05 | 0 |
| 17 Jun 2024 | 1,149.69 | -0.06 | 0.00% | 1,145.83 | 1,151.47 | 1,139.86 | 0 |
| 14 Jun 2024 | 1,149.74 | -15.49 | -1.33% | 1,162.79 | 1,164.21 | 1,143.77 | 0 |
| 13 Jun 2024 | 1,165.23 | -7.61 | -0.65% | 1,169.06 | 1,175.42 | 1,160.49 | 0 |
| 12 Jun 2024 | 1,172.84 | 12.10 | 1.04% | 1,163.68 | 1,173.74 | 1,162.68 | 0 |
| 11 Jun 2024 | 1,160.74 | -10.21 | -0.87% | 1,168.91 | 1,169.48 | 1,153.40 | 0 |
| 10 Jun 2024 | 1,170.95 | -4.15 | -0.35% | 1,169.34 | 1,170.95 | 1,165.62 | 0 |
| 07 Jun 2024 | 1,175.10 | -1.84 | -0.16% | 1,177.17 | 1,177.35 | 1,167.57 | 0 |
| 06 Jun 2024 | 1,176.94 | -1.27 | -0.11% | 1,178.92 | 1,181.39 | 1,171.47 | 0 |
| 05 Jun 2024 | 1,178.22 | 4.29 | 0.37% | 1,181.37 | 1,181.92 | 1,174.09 | 0 |
| 04 Jun 2024 | 1,173.93 | -10.58 | -0.89% | 1,184.98 | 1,185.17 | 1,168.36 | 0 |
| 03 Jun 2024 | 1,184.51 | 3.36 | 0.28% | 1,192.82 | 1,196.79 | 1,182.71 | 0 |
| 31 May 2024 | 1,181.15 | 1.68 | 0.14% | 1,180.49 | 1,184.87 | 1,179.31 | 0 |
| 30 May 2024 | 1,179.47 | 5.08 | 0.43% | 1,170.51 | 1,181.47 | 1,170.51 | 0 |
| 29 May 2024 | 1,174.39 | -19.04 | -1.60% | 1,186.76 | 1,189.31 | 1,173.94 | 0 |
| 28 May 2024 | 1,193.43 | 1.64 | 0.14% | 1,198.05 | 1,199.90 | 1,190.61 | 0 |
| 24 May 2024 | 1,191.79 | -2.72 | -0.23% | 1,189.19 | 1,192.76 | 1,186.73 | 0 |
| 23 May 2024 | 1,194.51 | -5.61 | -0.47% | 1,199.54 | 1,205.27 | 1,191.44 | 0 |
| 22 May 2024 | 1,200.12 | -1.66 | -0.14% | 1,200.61 | 1,202.23 | 1,196.76 | 0 |
| 21 May 2024 | 1,201.78 | 0.47 | 0.04% | 1,198.88 | 1,201.79 | 1,194.93 | 0 |
| 20 May 2024 | 1,201.31 | 1.84 | 0.15% | 1,202.47 | 1,206.62 | 1,201.31 | 0 |
| 17 May 2024 | 1,199.47 | -0.66 | -0.05% | 1,199.92 | 1,202.92 | 1,193.00 | 0 |
| 16 May 2024 | 1,200.13 | 9.90 | 0.83% | 1,190.55 | 1,200.72 | 1,190.55 | 0 |
| 15 May 2024 | 1,190.24 | -8.39 | -0.70% | 1,188.54 | 1,199.48 | 1,188.13 | 0 |
| 14 May 2024 | 1,198.62 | 7.64 | 0.64% | 1,192.54 | 1,208.67 | 1,190.69 | 0 |
| 13 May 2024 | 1,190.98 | 2.10 | 0.18% | 1,191.12 | 1,191.85 | 1,184.25 | 0 |
| 10 May 2024 | 1,188.89 | 20.83 | 1.78% | 1,183.07 | 1,192.70 | 1,183.07 | 0 |
| 09 May 2024 | 1,168.06 | 0.00 | 0.00% | 1,168.06 | 1,168.06 | 1,168.06 | 0 |
| 08 May 2024 | 1,168.06 | 0.94 | 0.08% | 1,171.60 | 1,174.65 | 1,163.68 | 0 |
| 07 May 2024 | 1,167.12 | 1.29 | 0.11% | 1,165.39 | 1,169.50 | 1,161.88 | 0 |
| 06 May 2024 | 1,165.83 | 14.46 | 1.26% | 1,153.57 | 1,165.83 | 1,153.57 | 0 |
| 03 May 2024 | 1,151.36 | 7.17 | 0.63% | 1,152.18 | 1,160.87 | 1,149.17 | 0 |
| 02 May 2024 | 1,144.20 | 7.36 | 0.65% | 1,137.04 | 1,147.39 | 1,133.64 | 0 |
| 01 May 2024 | 1,136.83 | 0.00 | 0.00% | 1,136.83 | 1,136.83 | 1,136.83 | 0 |
| 30 Abr 2024 | 1,136.83 | -8.04 | -0.70% | 1,144.38 | 1,145.60 | 1,134.18 | 0 |
| 29 Abr 2024 | 1,144.88 | 6.06 | 0.53% | 1,143.71 | 1,148.51 | 1,142.30 | 0 |
| 26 Abr 2024 | 1,138.82 | 11.50 | 1.02% | 1,139.83 | 1,149.35 | 1,136.82 | 0 |
| 25 Abr 2024 | 1,127.32 | -21.17 | -1.84% | 1,134.45 | 1,141.66 | 1,123.85 | 0 |
| 24 Abr 2024 | 1,148.49 | -5.49 | -0.48% | 1,155.24 | 1,160.31 | 1,147.23 | 0 |
| 23 Abr 2024 | 1,153.98 | 1.42 | 0.12% | 1,153.01 | 1,154.85 | 1,149.23 | 0 |
| 22 Abr 2024 | 1,152.56 | 13.13 | 1.15% | 1,145.36 | 1,154.84 | 1,141.98 | 0 |
| 19 Abr 2024 | 1,139.43 | 10.61 | 0.94% | 1,124.45 | 1,140.92 | 1,124.01 | 0 |
| 18 Abr 2024 | 1,128.82 | 4.33 | 0.39% | 1,121.48 | 1,129.79 | 1,119.68 | 0 |
| 17 Abr 2024 | 1,124.49 | -1.20 | -0.11% | 1,129.34 | 1,134.56 | 1,122.78 | 0 |
| 16 Abr 2024 | 1,125.68 | -9.52 | -0.84% | 1,127.61 | 1,132.52 | 1,120.41 | 0 |
| 15 Abr 2024 | 1,135.20 | -7.71 | -0.67% | 1,143.82 | 1,150.16 | 1,134.40 | 0 |
| 12 Abr 2024 | 1,142.91 | -2.21 | -0.19% | 1,152.05 | 1,155.93 | 1,142.13 | 0 |
| 11 Abr 2024 | 1,145.12 | -1.20 | -0.10% | 1,149.67 | 1,152.65 | 1,142.19 | 0 |
| 10 Abr 2024 | 1,146.32 | -0.05 | 0.00% | 1,158.52 | 1,164.84 | 1,142.17 | 0 |
| 09 Abr 2024 | 1,146.38 | 2.43 | 0.21% | 1,142.93 | 1,153.59 | 1,142.73 | 0 |
| 08 Abr 2024 | 1,143.95 | 2.29 | 0.20% | 1,140.46 | 1,147.53 | 1,138.51 | 0 |
| 05 Abr 2024 | 1,141.66 | 2.64 | 0.23% | 1,133.76 | 1,145.19 | 1,131.44 | 0 |
| 04 Abr 2024 | 1,139.02 | 16.51 | 1.47% | 1,126.14 | 1,139.95 | 1,125.85 | 0 |
| 03 Abr 2024 | 1,122.51 | 6.50 | 0.58% | 1,118.71 | 1,123.92 | 1,117.14 | 0 |
| 02 Abr 2024 | 1,116.01 | -1.94 | -0.17% | 1,122.74 | 1,129.92 | 1,115.13 | 0 |
