Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
OMXHGI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 31,749.42 | 118.93 | 0.38% | 31,608.11 | 31,751.71 | 31,581.87 | 0 |
| 26 Jun 2024 | 31,630.49 | -348.79 | -1.09% | 31,948.86 | 32,080.94 | 31,562.52 | 0 |
| 25 Jun 2024 | 31,979.28 | -233.45 | -0.72% | 32,078.52 | 32,116.51 | 31,892.96 | 0 |
| 24 Jun 2024 | 32,212.74 | 76.16 | 0.24% | 31,906.56 | 32,233.81 | 31,901.20 | 0 |
| 21 Jun 2024 | 32,136.58 | 0.00 | 0.00% | 32,136.58 | 32,136.58 | 32,136.58 | 0 |
| 20 Jun 2024 | 32,136.58 | 72.17 | 0.23% | 31,882.50 | 32,136.58 | 31,876.32 | 0 |
| 18 Jun 2024 | 32,064.40 | 240.80 | 0.76% | 31,992.18 | 32,064.40 | 31,839.61 | 0 |
| 17 Jun 2024 | 31,823.60 | 33.62 | 0.11% | 31,738.79 | 31,890.82 | 31,595.41 | 0 |
| 14 Jun 2024 | 31,789.98 | -422.24 | -1.31% | 32,150.16 | 32,168.04 | 31,626.50 | 0 |
| 13 Jun 2024 | 32,212.22 | -345.03 | -1.06% | 32,422.62 | 32,505.21 | 32,188.30 | 0 |
| 12 Jun 2024 | 32,557.25 | 428.62 | 1.33% | 32,210.57 | 32,585.69 | 32,178.85 | 0 |
| 11 Jun 2024 | 32,128.63 | -212.40 | -0.66% | 32,297.53 | 32,325.27 | 31,970.92 | 0 |
| 10 Jun 2024 | 32,341.03 | -81.58 | -0.25% | 32,333.65 | 32,404.17 | 32,163.95 | 0 |
| 07 Jun 2024 | 32,422.61 | -88.37 | -0.27% | 32,531.03 | 32,531.60 | 32,256.67 | 0 |
| 06 Jun 2024 | 32,510.98 | 14.46 | 0.04% | 32,528.78 | 32,613.53 | 32,376.31 | 0 |
| 05 Jun 2024 | 32,496.51 | 97.32 | 0.30% | 32,555.35 | 32,565.25 | 32,394.41 | 0 |
| 04 Jun 2024 | 32,399.19 | -297.46 | -0.91% | 32,717.30 | 32,723.12 | 32,301.71 | 0 |
| 03 Jun 2024 | 32,696.65 | 91.36 | 0.28% | 32,889.17 | 32,970.13 | 32,660.08 | 0 |
| 31 May 2024 | 32,605.29 | 85.15 | 0.26% | 32,537.88 | 32,681.73 | 32,526.10 | 0 |
| 30 May 2024 | 32,520.15 | 139.68 | 0.43% | 32,293.64 | 32,571.29 | 32,293.64 | 0 |
| 29 May 2024 | 32,380.47 | -509.68 | -1.55% | 32,733.41 | 32,789.10 | 32,375.04 | 0 |
| 28 May 2024 | 32,890.14 | 61.06 | 0.19% | 33,015.14 | 33,087.19 | 32,834.18 | 0 |
| 24 May 2024 | 32,829.09 | -65.10 | -0.20% | 32,737.09 | 32,854.13 | 32,684.93 | 0 |
| 23 May 2024 | 32,894.19 | -118.07 | -0.36% | 33,013.18 | 33,141.66 | 32,825.19 | 0 |
| 22 May 2024 | 33,012.26 | -47.34 | -0.14% | 33,024.49 | 33,062.99 | 32,939.02 | 0 |
| 21 May 2024 | 33,059.59 | -71.51 | -0.22% | 33,045.82 | 33,092.29 | 32,918.58 | 0 |
| 20 May 2024 | 33,131.10 | 95.65 | 0.29% | 33,129.25 | 33,226.86 | 33,123.56 | 0 |
| 17 May 2024 | 33,035.45 | -17.83 | -0.05% | 33,052.46 | 33,116.23 | 32,888.23 | 0 |
| 16 May 2024 | 33,053.28 | 269.12 | 0.82% | 32,833.41 | 33,053.28 | 32,830.31 | 0 |
| 15 May 2024 | 32,784.17 | -185.96 | -0.56% | 32,783.79 | 32,985.89 | 32,751.30 | 0 |
| 14 May 2024 | 32,970.13 | 187.59 | 0.57% | 32,825.96 | 33,138.46 | 32,777.75 | 0 |
| 13 May 2024 | 32,782.54 | 132.66 | 0.41% | 32,714.87 | 32,782.54 | 32,592.05 | 0 |
| 10 May 2024 | 32,649.87 | 511.81 | 1.59% | 32,515.11 | 32,728.70 | 32,515.11 | 0 |
| 09 May 2024 | 32,138.06 | 0.00 | 0.00% | 32,138.06 | 32,138.06 | 32,138.06 | 0 |
| 08 May 2024 | 32,138.06 | -4.48 | -0.01% | 32,262.46 | 32,314.93 | 32,018.74 | 0 |
| 07 May 2024 | 32,142.54 | 99.62 | 0.31% | 32,038.31 | 32,172.09 | 31,978.96 | 0 |
| 06 May 2024 | 32,042.92 | 358.24 | 1.13% | 31,766.91 | 32,042.92 | 31,766.91 | 0 |
| 03 May 2024 | 31,684.68 | 190.33 | 0.60% | 31,696.37 | 31,899.59 | 31,623.67 | 0 |
| 02 May 2024 | 31,494.36 | 164.04 | 0.52% | 31,332.62 | 31,565.19 | 31,238.15 | 0 |
| 01 May 2024 | 31,330.31 | 0.00 | 0.00% | 31,330.31 | 31,330.31 | 31,330.31 | 0 |
| 30 Abr 2024 | 31,330.31 | -110.67 | -0.35% | 31,526.64 | 31,546.78 | 31,271.90 | 0 |
| 29 Abr 2024 | 31,440.98 | 183.61 | 0.59% | 31,374.39 | 31,476.33 | 31,357.86 | 0 |
| 26 Abr 2024 | 31,257.37 | 484.26 | 1.57% | 31,242.10 | 31,480.49 | 31,196.58 | 0 |
| 25 Abr 2024 | 30,773.11 | -620.91 | -1.98% | 31,039.47 | 31,147.04 | 30,705.76 | 0 |
| 24 Abr 2024 | 31,394.02 | -159.23 | -0.50% | 31,590.36 | 31,682.74 | 31,375.91 | 0 |
| 23 Abr 2024 | 31,553.25 | 113.80 | 0.36% | 31,457.17 | 31,570.19 | 31,425.42 | 0 |
| 22 Abr 2024 | 31,439.45 | 358.63 | 1.15% | 31,262.50 | 31,491.30 | 31,197.49 | 0 |
| 19 Abr 2024 | 31,080.82 | 219.58 | 0.71% | 30,733.60 | 31,101.47 | 30,722.32 | 0 |
| 18 Abr 2024 | 30,861.24 | 109.49 | 0.36% | 30,666.06 | 30,879.21 | 30,622.93 | 0 |
| 17 Abr 2024 | 30,751.76 | -21.52 | -0.07% | 30,879.37 | 31,006.74 | 30,719.55 | 0 |
| 16 Abr 2024 | 30,773.28 | -304.92 | -0.98% | 30,831.63 | 30,932.66 | 30,645.44 | 0 |
| 15 Abr 2024 | 31,078.20 | -177.89 | -0.57% | 31,315.56 | 31,481.23 | 31,071.01 | 0 |
| 12 Abr 2024 | 31,256.09 | -66.90 | -0.21% | 31,490.41 | 31,612.33 | 31,245.49 | 0 |
| 11 Abr 2024 | 31,322.99 | -69.26 | -0.22% | 31,455.82 | 31,509.15 | 31,244.68 | 0 |
| 10 Abr 2024 | 31,392.25 | -23.05 | -0.07% | 31,707.15 | 31,845.33 | 31,290.90 | 0 |
| 09 Abr 2024 | 31,415.30 | 68.59 | 0.22% | 31,341.85 | 31,615.90 | 31,341.11 | 0 |
| 08 Abr 2024 | 31,346.71 | 130.36 | 0.42% | 31,194.76 | 31,405.95 | 31,175.73 | 0 |
| 05 Abr 2024 | 31,216.36 | 76.36 | 0.25% | 31,029.12 | 31,294.13 | 30,981.41 | 0 |
| 04 Abr 2024 | 31,140.00 | 346.83 | 1.13% | 30,873.91 | 31,180.03 | 30,866.64 | 0 |
| 03 Abr 2024 | 30,793.17 | 180.69 | 0.59% | 30,703.38 | 30,836.21 | 30,669.58 | 0 |
| 02 Abr 2024 | 30,612.48 | -60.34 | -0.20% | 30,789.73 | 30,906.37 | 30,581.03 | 0 |
