Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
OMXHBCAPPI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 193.30 | -2.20 | -1.13% | 195.26 | 196.07 | 192.80 | 0 |
| 25 Jun 2024 | 195.51 | -1.32 | -0.67% | 195.97 | 196.27 | 194.96 | 0 |
| 24 Jun 2024 | 196.83 | 0.51 | 0.26% | 194.95 | 196.95 | 194.94 | 0 |
| 21 Jun 2024 | 196.32 | 0.00 | 0.00% | 196.32 | 196.32 | 196.32 | 0 |
| 20 Jun 2024 | 196.32 | 0.60 | 0.31% | 194.78 | 196.32 | 194.74 | 0 |
| 18 Jun 2024 | 195.71 | 1.88 | 0.97% | 194.92 | 195.71 | 194.10 | 0 |
| 17 Jun 2024 | 193.84 | 0.32 | 0.16% | 193.19 | 194.06 | 192.34 | 0 |
| 14 Jun 2024 | 193.52 | -2.87 | -1.46% | 195.80 | 195.83 | 192.44 | 0 |
| 13 Jun 2024 | 196.39 | -1.72 | -0.87% | 197.49 | 198.19 | 196.03 | 0 |
| 12 Jun 2024 | 198.12 | 2.45 | 1.25% | 195.99 | 198.30 | 195.79 | 0 |
| 11 Jun 2024 | 195.66 | -1.86 | -0.94% | 197.15 | 197.26 | 194.71 | 0 |
| 10 Jun 2024 | 197.53 | -0.33 | -0.16% | 197.39 | 197.86 | 196.32 | 0 |
| 07 Jun 2024 | 197.85 | -0.61 | -0.31% | 198.51 | 198.51 | 196.83 | 0 |
| 06 Jun 2024 | 198.46 | -0.03 | -0.01% | 198.69 | 199.23 | 197.57 | 0 |
| 05 Jun 2024 | 198.49 | 0.56 | 0.28% | 198.99 | 199.05 | 197.79 | 0 |
| 04 Jun 2024 | 197.94 | -1.79 | -0.89% | 199.80 | 199.84 | 197.29 | 0 |
| 03 Jun 2024 | 199.72 | 0.63 | 0.32% | 200.78 | 201.27 | 199.40 | 0 |
| 31 May 2024 | 199.09 | 0.55 | 0.28% | 198.47 | 199.51 | 198.36 | 0 |
| 30 May 2024 | 198.54 | 1.04 | 0.53% | 197.00 | 198.83 | 197.00 | 0 |
| 29 May 2024 | 197.50 | -3.08 | -1.54% | 199.56 | 199.89 | 197.46 | 0 |
| 28 May 2024 | 200.58 | 0.22 | 0.11% | 201.50 | 201.96 | 200.25 | 0 |
| 24 May 2024 | 200.36 | -0.51 | -0.25% | 199.94 | 200.52 | 199.67 | 0 |
| 23 May 2024 | 200.87 | -0.61 | -0.30% | 201.48 | 202.36 | 200.43 | 0 |
| 22 May 2024 | 201.48 | -0.35 | -0.17% | 201.57 | 201.83 | 201.04 | 0 |
| 21 May 2024 | 201.83 | -0.33 | -0.16% | 201.68 | 202.02 | 200.87 | 0 |
| 20 May 2024 | 202.16 | 0.60 | 0.30% | 202.13 | 202.83 | 202.10 | 0 |
| 17 May 2024 | 201.56 | -0.19 | -0.09% | 201.65 | 201.93 | 200.75 | 0 |
| 16 May 2024 | 201.75 | 1.25 | 0.62% | 200.61 | 201.82 | 200.59 | 0 |
| 15 May 2024 | 200.50 | -0.23 | -0.11% | 200.35 | 201.91 | 200.29 | 0 |
| 14 May 2024 | 200.72 | 1.55 | 0.78% | 199.41 | 201.89 | 199.18 | 0 |
| 13 May 2024 | 199.17 | 0.80 | 0.40% | 198.74 | 199.17 | 198.03 | 0 |
| 10 May 2024 | 198.37 | 2.92 | 1.50% | 197.66 | 198.95 | 197.64 | 0 |
| 09 May 2024 | 195.45 | 0.00 | 0.00% | 195.45 | 195.45 | 195.45 | 0 |
| 08 May 2024 | 195.45 | 0.19 | 0.10% | 196.03 | 196.48 | 194.78 | 0 |
| 07 May 2024 | 195.26 | 0.53 | 0.27% | 194.74 | 195.53 | 194.31 | 0 |
| 06 May 2024 | 194.74 | 1.98 | 1.03% | 193.14 | 194.74 | 193.10 | 0 |
| 03 May 2024 | 192.75 | 1.22 | 0.63% | 192.72 | 194.20 | 192.30 | 0 |
| 02 May 2024 | 191.54 | 0.93 | 0.49% | 190.57 | 192.03 | 190.00 | 0 |
| 01 May 2024 | 190.61 | 0.00 | 0.00% | 190.61 | 190.61 | 190.61 | 0 |
| 30 Abr 2024 | 190.61 | -0.84 | -0.44% | 191.84 | 192.01 | 190.27 | 0 |
| 29 Abr 2024 | 191.45 | 1.37 | 0.72% | 190.61 | 191.52 | 190.61 | 0 |
| 26 Abr 2024 | 190.07 | 2.55 | 1.36% | 189.66 | 191.27 | 189.40 | 0 |
| 25 Abr 2024 | 187.52 | -3.06 | -1.60% | 188.80 | 189.69 | 186.89 | 0 |
| 24 Abr 2024 | 190.58 | -0.83 | -0.43% | 191.58 | 192.01 | 190.48 | 0 |
| 23 Abr 2024 | 191.41 | 0.47 | 0.25% | 190.89 | 191.52 | 190.65 | 0 |
| 22 Abr 2024 | 190.94 | 1.95 | 1.03% | 190.03 | 191.23 | 189.50 | 0 |
| 19 Abr 2024 | 188.99 | 1.52 | 0.81% | 186.69 | 189.12 | 186.69 | 0 |
| 18 Abr 2024 | 187.47 | 0.77 | 0.41% | 186.10 | 187.56 | 185.98 | 0 |
| 17 Abr 2024 | 186.70 | -0.25 | -0.13% | 187.51 | 188.47 | 186.44 | 0 |
| 16 Abr 2024 | 186.95 | -1.66 | -0.88% | 187.18 | 187.91 | 186.13 | 0 |
| 15 Abr 2024 | 188.61 | -0.97 | -0.51% | 189.78 | 190.96 | 188.48 | 0 |
| 12 Abr 2024 | 189.57 | -0.45 | -0.24% | 191.07 | 191.66 | 189.44 | 0 |
| 11 Abr 2024 | 190.03 | -0.18 | -0.10% | 190.79 | 191.18 | 189.50 | 0 |
| 10 Abr 2024 | 190.21 | -0.62 | -0.32% | 192.45 | 193.17 | 189.84 | 0 |
| 09 Abr 2024 | 190.82 | 0.32 | 0.17% | 190.31 | 191.92 | 190.27 | 0 |
| 08 Abr 2024 | 190.51 | 0.39 | 0.21% | 189.82 | 190.98 | 189.67 | 0 |
| 05 Abr 2024 | 190.11 | -0.51 | -0.27% | 189.25 | 190.52 | 188.94 | 0 |
| 04 Abr 2024 | 190.62 | 2.68 | 1.42% | 188.61 | 190.77 | 188.56 | 0 |
| 03 Abr 2024 | 187.95 | 0.98 | 0.53% | 187.38 | 188.13 | 187.18 | 0 |
| 02 Abr 2024 | 186.96 | -0.79 | -0.42% | 188.39 | 189.08 | 186.82 | 0 |
| 01 Abr 2024 | 187.75 | 0.00 | 0.00% | 187.75 | 187.75 | 187.75 | 0 |
