Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
OMXH15GI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 2,098.49 | -14.16 | -0.67% | 2,101.35 | 2,105.64 | 2,091.85 | 0 |
| 24 Jun 2024 | 2,112.65 | 4.07 | 0.19% | 2,088.76 | 2,115.23 | 2,088.25 | 0 |
| 21 Jun 2024 | 2,108.57 | 0.00 | 0.00% | 2,108.57 | 2,108.57 | 2,108.57 | 0 |
| 20 Jun 2024 | 2,108.57 | 1.56 | 0.07% | 2,091.28 | 2,108.57 | 2,091.02 | 0 |
| 18 Jun 2024 | 2,107.02 | 17.74 | 0.85% | 2,100.53 | 2,107.02 | 2,089.94 | 0 |
| 17 Jun 2024 | 2,089.28 | -0.10 | 0.00% | 2,083.06 | 2,092.53 | 2,071.43 | 0 |
| 14 Jun 2024 | 2,089.38 | -28.15 | -1.33% | 2,113.12 | 2,115.67 | 2,078.53 | 0 |
| 13 Jun 2024 | 2,117.53 | -13.84 | -0.65% | 2,124.35 | 2,136.04 | 2,108.91 | 0 |
| 12 Jun 2024 | 2,131.36 | 21.99 | 1.04% | 2,114.95 | 2,132.98 | 2,112.88 | 0 |
| 11 Jun 2024 | 2,109.37 | -18.55 | -0.87% | 2,123.88 | 2,125.25 | 2,096.03 | 0 |
| 10 Jun 2024 | 2,127.93 | -7.55 | -0.35% | 2,128.76 | 2,135.19 | 2,116.76 | 0 |
| 07 Jun 2024 | 2,135.47 | -3.34 | -0.16% | 2,139.24 | 2,139.56 | 2,121.78 | 0 |
| 06 Jun 2024 | 2,138.81 | -2.32 | -0.11% | 2,142.45 | 2,146.89 | 2,128.87 | 0 |
| 05 Jun 2024 | 2,141.12 | 7.79 | 0.37% | 2,146.78 | 2,147.85 | 2,133.63 | 0 |
| 04 Jun 2024 | 2,133.33 | -19.23 | -0.89% | 2,153.41 | 2,153.76 | 2,123.22 | 0 |
| 03 Jun 2024 | 2,152.56 | 6.10 | 0.28% | 2,167.86 | 2,174.88 | 2,149.29 | 0 |
| 31 May 2024 | 2,146.46 | 3.06 | 0.14% | 2,145.26 | 2,153.21 | 2,143.12 | 0 |
| 30 May 2024 | 2,143.40 | 9.23 | 0.43% | 2,127.11 | 2,147.05 | 2,127.11 | 0 |
| 29 May 2024 | 2,134.18 | -34.60 | -1.60% | 2,156.74 | 2,161.28 | 2,133.35 | 0 |
| 28 May 2024 | 2,168.78 | 2.98 | 0.14% | 2,177.30 | 2,180.53 | 2,163.65 | 0 |
| 24 May 2024 | 2,165.80 | -4.95 | -0.23% | 2,161.26 | 2,167.56 | 2,156.60 | 0 |
| 23 May 2024 | 2,170.74 | -10.19 | -0.47% | 2,179.88 | 2,190.28 | 2,165.15 | 0 |
| 22 May 2024 | 2,180.93 | -3.02 | -0.14% | 2,181.82 | 2,184.77 | 2,174.82 | 0 |
| 21 May 2024 | 2,183.95 | 0.86 | 0.04% | 2,178.68 | 2,183.97 | 2,171.49 | 0 |
| 20 May 2024 | 2,183.09 | 3.34 | 0.15% | 2,185.07 | 2,192.74 | 2,183.09 | 0 |
| 17 May 2024 | 2,179.75 | -1.20 | -0.05% | 2,180.56 | 2,186.02 | 2,167.99 | 0 |
| 16 May 2024 | 2,180.95 | 20.56 | 0.95% | 2,163.68 | 2,182.02 | 2,163.53 | 0 |
| 15 May 2024 | 2,160.39 | -15.22 | -0.70% | 2,157.97 | 2,177.16 | 2,156.57 | 0 |
| 14 May 2024 | 2,175.62 | 13.87 | 0.64% | 2,164.61 | 2,193.85 | 2,161.21 | 0 |
| 13 May 2024 | 2,161.74 | 3.80 | 0.18% | 2,161.98 | 2,163.32 | 2,149.53 | 0 |
| 10 May 2024 | 2,157.94 | 37.80 | 1.78% | 2,147.38 | 2,164.86 | 2,147.38 | 0 |
| 09 May 2024 | 2,120.14 | 0.00 | 0.00% | 2,120.14 | 2,120.14 | 2,120.14 | 0 |
| 08 May 2024 | 2,120.14 | 1.70 | 0.08% | 2,126.21 | 2,132.10 | 2,112.20 | 0 |
| 07 May 2024 | 2,118.44 | 2.35 | 0.11% | 2,115.03 | 2,122.75 | 2,108.92 | 0 |
| 06 May 2024 | 2,116.09 | 26.25 | 1.26% | 2,094.11 | 2,116.09 | 2,094.08 | 0 |
| 03 May 2024 | 2,089.84 | 13.01 | 0.63% | 2,091.32 | 2,107.09 | 2,085.85 | 0 |
| 02 May 2024 | 2,076.83 | 13.36 | 0.65% | 2,063.83 | 2,082.62 | 2,057.67 | 0 |
| 01 May 2024 | 2,063.46 | 0.00 | 0.00% | 2,063.46 | 2,063.46 | 2,063.46 | 0 |
| 30 Abr 2024 | 2,063.46 | -14.60 | -0.70% | 2,077.19 | 2,079.37 | 2,058.64 | 0 |
| 29 Abr 2024 | 2,078.06 | 11.00 | 0.53% | 2,075.00 | 2,084.65 | 2,073.38 | 0 |
| 26 Abr 2024 | 2,067.07 | 31.01 | 1.52% | 2,068.95 | 2,086.08 | 2,063.45 | 0 |
| 25 Abr 2024 | 2,036.06 | -38.24 | -1.84% | 2,050.64 | 2,061.95 | 2,029.79 | 0 |
| 24 Abr 2024 | 2,074.30 | -9.92 | -0.48% | 2,087.11 | 2,095.64 | 2,072.01 | 0 |
| 23 Abr 2024 | 2,084.22 | 2.56 | 0.12% | 2,082.36 | 2,085.79 | 2,075.64 | 0 |
| 22 Abr 2024 | 2,081.66 | 26.14 | 1.27% | 2,068.56 | 2,085.76 | 2,062.57 | 0 |
| 19 Abr 2024 | 2,055.51 | 19.14 | 0.94% | 2,028.11 | 2,058.19 | 2,027.70 | 0 |
| 18 Abr 2024 | 2,036.37 | 7.82 | 0.39% | 2,023.02 | 2,038.11 | 2,019.88 | 0 |
| 17 Abr 2024 | 2,028.55 | -2.16 | -0.11% | 2,037.39 | 2,046.73 | 2,025.47 | 0 |
| 16 Abr 2024 | 2,030.71 | -17.17 | -0.84% | 2,034.27 | 2,043.04 | 2,021.20 | 0 |
| 15 Abr 2024 | 2,047.88 | -11.01 | -0.53% | 2,063.16 | 2,074.83 | 2,046.43 | 0 |
| 12 Abr 2024 | 2,058.89 | -3.99 | -0.19% | 2,075.23 | 2,082.35 | 2,057.49 | 0 |
| 11 Abr 2024 | 2,062.88 | -2.17 | -0.10% | 2,070.94 | 2,076.44 | 2,057.60 | 0 |
| 10 Abr 2024 | 2,065.05 | -0.09 | 0.00% | 2,087.02 | 2,098.40 | 2,057.56 | 0 |
| 09 Abr 2024 | 2,065.14 | 4.37 | 0.21% | 2,058.78 | 2,078.14 | 2,058.58 | 0 |
| 08 Abr 2024 | 2,060.77 | 4.12 | 0.20% | 2,054.43 | 2,067.22 | 2,050.96 | 0 |
| 05 Abr 2024 | 2,056.65 | 9.63 | 0.47% | 2,042.41 | 2,062.99 | 2,038.27 | 0 |
| 04 Abr 2024 | 2,047.02 | 29.67 | 1.47% | 2,023.87 | 2,048.69 | 2,023.35 | 0 |
| 03 Abr 2024 | 2,017.34 | 11.69 | 0.58% | 2,010.68 | 2,019.87 | 2,007.70 | 0 |
| 02 Abr 2024 | 2,005.66 | -3.48 | -0.17% | 2,017.86 | 2,030.65 | 2,004.09 | 0 |
| 01 Abr 2024 | 2,009.14 | 0.00 | 0.00% | 2,009.14 | 2,009.14 | 2,009.14 | 0 |
| 28 Mar 2024 | 2,009.14 | -10.66 | -0.53% | 2,024.49 | 2,025.41 | 2,001.12 | 0 |
