OMXH15NI Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 1,910.73 | -12.89 | -0.67% | 1,913.34 | 1,917.24 | 1,904.69 | 0 |
24 Jun 2024 | 1,923.62 | 3.71 | 0.19% | 1,901.87 | 1,925.98 | 1,901.41 | 0 |
21 Jun 2024 | 1,919.92 | 0.00 | 0.00% | 1,919.92 | 1,919.92 | 1,919.92 | 0 |
20 Jun 2024 | 1,919.92 | 1.42 | 0.07% | 1,904.16 | 1,919.92 | 1,903.94 | 0 |
18 Jun 2024 | 1,918.50 | 16.15 | 0.85% | 1,912.59 | 1,918.50 | 1,902.95 | 0 |
17 Jun 2024 | 1,902.34 | -0.09 | 0.00% | 1,896.69 | 1,905.30 | 1,886.09 | 0 |
14 Jun 2024 | 1,902.44 | -25.63 | -1.33% | 1,924.05 | 1,926.38 | 1,892.56 | 0 |
13 Jun 2024 | 1,928.06 | -12.60 | -0.65% | 1,934.28 | 1,944.93 | 1,920.22 | 0 |
12 Jun 2024 | 1,940.66 | 20.02 | 1.04% | 1,925.72 | 1,942.14 | 1,923.84 | 0 |
11 Jun 2024 | 1,920.64 | -16.89 | -0.87% | 1,933.85 | 1,935.10 | 1,908.49 | 0 |
10 Jun 2024 | 1,937.53 | -6.87 | -0.35% | 1,938.30 | 1,944.15 | 1,927.37 | 0 |
07 Jun 2024 | 1,944.40 | -3.04 | -0.16% | 1,947.84 | 1,948.12 | 1,931.94 | 0 |
06 Jun 2024 | 1,947.44 | -2.11 | -0.11% | 1,950.76 | 1,954.81 | 1,938.39 | 0 |
05 Jun 2024 | 1,949.55 | 7.10 | 0.37% | 1,954.70 | 1,955.68 | 1,942.73 | 0 |
04 Jun 2024 | 1,942.46 | -17.51 | -0.89% | 1,960.74 | 1,961.06 | 1,933.25 | 0 |
03 Jun 2024 | 1,959.97 | 5.56 | 0.28% | 1,973.90 | 1,980.28 | 1,956.99 | 0 |
31 May 2024 | 1,954.41 | 2.78 | 0.14% | 1,953.32 | 1,960.56 | 1,951.37 | 0 |
30 May 2024 | 1,951.63 | 8.40 | 0.43% | 1,936.79 | 1,954.94 | 1,936.79 | 0 |
29 May 2024 | 1,943.23 | -31.50 | -1.60% | 1,963.77 | 1,967.91 | 1,942.47 | 0 |
28 May 2024 | 1,974.73 | 2.71 | 0.14% | 1,982.49 | 1,985.44 | 1,970.07 | 0 |
24 May 2024 | 1,972.02 | -4.50 | -0.23% | 1,967.89 | 1,973.63 | 1,963.64 | 0 |
23 May 2024 | 1,976.52 | -9.28 | -0.47% | 1,984.84 | 1,994.31 | 1,971.43 | 0 |
22 May 2024 | 1,985.80 | -2.75 | -0.14% | 1,986.61 | 1,989.29 | 1,980.23 | 0 |
21 May 2024 | 1,988.55 | 0.78 | 0.04% | 1,983.74 | 1,988.57 | 1,977.20 | 0 |
20 May 2024 | 1,987.77 | 3.04 | 0.15% | 1,989.56 | 1,996.55 | 1,987.77 | 0 |
17 May 2024 | 1,984.73 | -1.09 | -0.05% | 1,985.20 | 1,990.43 | 1,974.01 | 0 |
16 May 2024 | 1,985.82 | 18.37 | 0.93% | 1,970.09 | 1,986.79 | 1,969.95 | 0 |
15 May 2024 | 1,967.45 | -13.86 | -0.70% | 1,965.24 | 1,982.72 | 1,963.96 | 0 |
14 May 2024 | 1,981.31 | 12.64 | 0.64% | 1,971.29 | 1,997.92 | 1,968.19 | 0 |
13 May 2024 | 1,968.68 | 3.46 | 0.18% | 1,968.89 | 1,970.11 | 1,957.55 | 0 |
10 May 2024 | 1,965.21 | 34.43 | 1.78% | 1,955.60 | 1,971.51 | 1,955.60 | 0 |
09 May 2024 | 1,930.79 | 0.00 | 0.00% | 1,930.79 | 1,930.79 | 1,930.79 | 0 |
08 May 2024 | 1,930.79 | 1.55 | 0.08% | 1,936.32 | 1,941.68 | 1,923.56 | 0 |
07 May 2024 | 1,929.24 | 2.14 | 0.11% | 1,926.13 | 1,933.17 | 1,920.57 | 0 |
06 May 2024 | 1,927.10 | 23.91 | 1.26% | 1,907.08 | 1,927.10 | 1,907.05 | 0 |
03 May 2024 | 1,903.19 | 11.85 | 0.63% | 1,904.55 | 1,918.91 | 1,899.56 | 0 |
02 May 2024 | 1,891.34 | 12.17 | 0.65% | 1,879.51 | 1,896.62 | 1,873.90 | 0 |
01 May 2024 | 1,879.17 | 0.00 | 0.00% | 1,879.17 | 1,879.17 | 1,879.17 | 0 |
30 Abr 2024 | 1,879.17 | -13.30 | -0.70% | 1,891.67 | 1,893.66 | 1,874.78 | 0 |
29 Abr 2024 | 1,892.47 | 10.02 | 0.53% | 1,889.68 | 1,898.47 | 1,888.21 | 0 |
26 Abr 2024 | 1,882.46 | 26.72 | 1.44% | 1,884.17 | 1,899.78 | 1,879.16 | 0 |
25 Abr 2024 | 1,855.74 | -34.86 | -1.84% | 1,869.02 | 1,879.34 | 1,850.02 | 0 |
24 Abr 2024 | 1,890.59 | -9.04 | -0.48% | 1,902.27 | 1,910.04 | 1,888.51 | 0 |
23 Abr 2024 | 1,899.63 | 2.34 | 0.12% | 1,897.94 | 1,901.06 | 1,891.81 | 0 |
22 Abr 2024 | 1,897.30 | 23.50 | 1.25% | 1,885.36 | 1,901.04 | 1,879.89 | 0 |
19 Abr 2024 | 1,873.80 | 17.45 | 0.94% | 1,848.81 | 1,876.24 | 1,848.44 | 0 |
18 Abr 2024 | 1,856.35 | 7.13 | 0.39% | 1,844.18 | 1,857.94 | 1,841.32 | 0 |
17 Abr 2024 | 1,849.22 | -1.97 | -0.11% | 1,857.28 | 1,865.79 | 1,846.41 | 0 |
16 Abr 2024 | 1,851.19 | -15.65 | -0.84% | 1,854.44 | 1,862.43 | 1,842.52 | 0 |
15 Abr 2024 | 1,866.84 | -10.43 | -0.56% | 1,880.77 | 1,891.41 | 1,865.52 | 0 |
12 Abr 2024 | 1,877.27 | -3.64 | -0.19% | 1,892.17 | 1,898.67 | 1,876.00 | 0 |
11 Abr 2024 | 1,880.91 | -1.98 | -0.10% | 1,888.26 | 1,893.27 | 1,876.10 | 0 |
10 Abr 2024 | 1,882.88 | -0.09 | 0.00% | 1,902.92 | 1,913.30 | 1,876.06 | 0 |
09 Abr 2024 | 1,882.97 | 3.99 | 0.21% | 1,877.17 | 1,894.82 | 1,876.99 | 0 |
08 Abr 2024 | 1,878.98 | 3.76 | 0.20% | 1,873.21 | 1,884.87 | 1,870.04 | 0 |
05 Abr 2024 | 1,875.23 | 8.11 | 0.43% | 1,862.24 | 1,881.01 | 1,858.47 | 0 |
04 Abr 2024 | 1,867.11 | 27.07 | 1.47% | 1,846.00 | 1,868.64 | 1,845.52 | 0 |
03 Abr 2024 | 1,840.05 | 10.66 | 0.58% | 1,833.96 | 1,842.35 | 1,831.25 | 0 |
02 Abr 2024 | 1,829.39 | -3.18 | -0.17% | 1,840.51 | 1,852.19 | 1,827.95 | 0 |
01 Abr 2024 | 1,832.57 | 0.00 | 0.00% | 1,832.57 | 1,832.57 | 1,832.57 | 0 |
28 Mar 2024 | 1,832.57 | -10.24 | -0.56% | 1,846.57 | 1,847.41 | 1,825.25 | 0 |