OMXN40 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 2,932.54 | 13.98 | 0.48% | 2,912.20 | 2,934.11 | 2,907.00 | 0 |
24 Jun 2024 | 2,918.56 | 15.61 | 0.54% | 2,893.54 | 2,923.33 | 2,891.06 | 0 |
21 Jun 2024 | 2,902.95 | -15.23 | -0.52% | 2,913.17 | 2,914.05 | 2,895.20 | 0 |
20 Jun 2024 | 2,918.18 | 22.18 | 0.77% | 2,903.11 | 2,918.70 | 2,899.46 | 0 |
18 Jun 2024 | 2,895.99 | 14.95 | 0.52% | 2,895.20 | 2,895.99 | 2,880.60 | 0 |
17 Jun 2024 | 2,881.04 | -15.88 | -0.55% | 2,898.45 | 2,912.55 | 2,872.33 | 0 |
14 Jun 2024 | 2,896.92 | -13.76 | -0.47% | 2,915.87 | 2,918.55 | 2,883.48 | 0 |
13 Jun 2024 | 2,910.68 | -48.60 | -1.64% | 2,948.47 | 2,950.23 | 2,909.68 | 0 |
12 Jun 2024 | 2,959.29 | 45.71 | 1.57% | 2,925.15 | 2,968.23 | 2,923.19 | 0 |
11 Jun 2024 | 2,913.58 | -16.50 | -0.56% | 2,941.48 | 2,941.95 | 2,905.08 | 0 |
10 Jun 2024 | 2,930.08 | -0.47 | -0.02% | 2,920.78 | 2,930.17 | 2,911.52 | 0 |
07 Jun 2024 | 2,930.54 | 9.64 | 0.33% | 2,930.87 | 2,935.83 | 2,909.67 | 0 |
06 Jun 2024 | 2,920.90 | 39.61 | 1.37% | 2,924.08 | 2,930.04 | 2,912.14 | 0 |
05 Jun 2024 | 2,881.29 | 16.45 | 0.57% | 2,879.11 | 2,885.21 | 2,875.64 | 0 |
04 Jun 2024 | 2,864.84 | -6.95 | -0.24% | 2,874.03 | 2,877.54 | 2,851.43 | 0 |
03 Jun 2024 | 2,871.79 | 9.88 | 0.35% | 2,879.16 | 2,894.44 | 2,862.80 | 0 |
31 May 2024 | 2,861.91 | 24.04 | 0.85% | 2,839.36 | 2,866.91 | 2,836.20 | 0 |
30 May 2024 | 2,837.86 | 16.54 | 0.59% | 2,825.70 | 2,846.65 | 2,823.79 | 0 |
29 May 2024 | 2,821.33 | -38.04 | -1.33% | 2,846.27 | 2,848.93 | 2,815.81 | 0 |
28 May 2024 | 2,859.37 | -2.30 | -0.08% | 2,867.12 | 2,877.48 | 2,850.21 | 0 |
24 May 2024 | 2,861.67 | -14.22 | -0.49% | 2,857.64 | 2,863.65 | 2,847.29 | 0 |
23 May 2024 | 2,875.89 | 15.42 | 0.54% | 2,872.73 | 2,888.39 | 2,866.95 | 0 |
22 May 2024 | 2,860.47 | -4.31 | -0.15% | 2,851.51 | 2,860.88 | 2,834.62 | 0 |
21 May 2024 | 2,864.78 | 22.22 | 0.78% | 2,843.38 | 2,864.93 | 2,842.98 | 0 |
20 May 2024 | 2,842.56 | 16.61 | 0.59% | 2,834.92 | 2,842.60 | 2,833.16 | 0 |
17 May 2024 | 2,825.94 | -17.09 | -0.60% | 2,837.89 | 2,843.73 | 2,820.70 | 0 |
16 May 2024 | 2,843.04 | -6.52 | -0.23% | 2,853.03 | 2,859.74 | 2,815.69 | 0 |
15 May 2024 | 2,849.56 | 15.59 | 0.55% | 2,850.48 | 2,853.67 | 2,831.78 | 0 |
14 May 2024 | 2,833.97 | 3.58 | 0.13% | 2,836.65 | 2,847.09 | 2,825.62 | 0 |
13 May 2024 | 2,830.39 | 28.14 | 1.00% | 2,817.02 | 2,830.41 | 2,814.99 | 0 |
10 May 2024 | 2,802.25 | 25.97 | 0.94% | 2,790.05 | 2,807.31 | 2,789.78 | 0 |
09 May 2024 | 2,776.28 | 0.98 | 0.04% | 2,774.25 | 2,777.46 | 2,772.87 | 0 |
08 May 2024 | 2,775.30 | -3.17 | -0.11% | 2,787.01 | 2,789.63 | 2,769.67 | 0 |
07 May 2024 | 2,778.48 | 46.87 | 1.72% | 2,746.79 | 2,778.48 | 2,742.00 | 0 |
06 May 2024 | 2,731.60 | 19.93 | 0.73% | 2,719.85 | 2,733.66 | 2,713.83 | 0 |
03 May 2024 | 2,711.68 | -7.10 | -0.26% | 2,696.78 | 2,720.28 | 2,678.38 | 0 |
02 May 2024 | 2,718.77 | -31.65 | -1.15% | 2,726.88 | 2,750.66 | 2,710.59 | 0 |
01 May 2024 | 2,750.42 | -6.06 | -0.22% | 2,743.09 | 2,752.69 | 2,724.36 | 0 |
30 Abr 2024 | 2,756.48 | 6.78 | 0.25% | 2,742.96 | 2,770.20 | 2,715.62 | 0 |
29 Abr 2024 | 2,749.70 | 1.78 | 0.06% | 2,757.72 | 2,760.81 | 2,746.28 | 0 |
26 Abr 2024 | 2,747.92 | 42.84 | 1.58% | 2,723.57 | 2,753.23 | 2,720.22 | 0 |
25 Abr 2024 | 2,705.08 | -38.21 | -1.39% | 2,724.75 | 2,736.06 | 2,692.58 | 0 |
24 Abr 2024 | 2,743.28 | -26.21 | -0.95% | 2,755.47 | 2,763.84 | 2,740.04 | 0 |
23 Abr 2024 | 2,769.49 | 37.13 | 1.36% | 2,743.79 | 2,770.94 | 2,737.55 | 0 |
22 Abr 2024 | 2,732.36 | 22.95 | 0.85% | 2,714.53 | 2,738.65 | 2,701.12 | 0 |
19 Abr 2024 | 2,709.41 | 2.72 | 0.10% | 2,690.79 | 2,712.91 | 2,682.04 | 0 |
18 Abr 2024 | 2,706.69 | -0.65 | -0.02% | 2,709.99 | 2,722.59 | 2,690.76 | 0 |
17 Abr 2024 | 2,707.34 | 0.44 | 0.02% | 2,709.42 | 2,728.41 | 2,702.32 | 0 |
16 Abr 2024 | 2,706.90 | -40.22 | -1.46% | 2,706.07 | 2,715.87 | 2,686.07 | 0 |
15 Abr 2024 | 2,747.11 | 8.09 | 0.30% | 2,750.12 | 2,772.22 | 2,745.69 | 0 |
12 Abr 2024 | 2,739.03 | 5.52 | 0.20% | 2,758.80 | 2,777.02 | 2,736.64 | 0 |
11 Abr 2024 | 2,733.51 | -8.50 | -0.31% | 2,737.90 | 2,746.12 | 2,716.33 | 0 |
10 Abr 2024 | 2,742.01 | 2.59 | 0.09% | 2,754.03 | 2,760.38 | 2,711.88 | 0 |
09 Abr 2024 | 2,739.41 | -18.28 | -0.66% | 2,757.43 | 2,762.93 | 2,735.93 | 0 |
08 Abr 2024 | 2,757.69 | 19.23 | 0.70% | 2,745.07 | 2,764.17 | 2,739.04 | 0 |
05 Abr 2024 | 2,738.46 | -8.93 | -0.33% | 2,724.15 | 2,739.58 | 2,712.70 | 0 |
04 Abr 2024 | 2,747.39 | -6.46 | -0.23% | 2,744.74 | 2,760.12 | 2,739.26 | 0 |
03 Abr 2024 | 2,753.85 | 15.86 | 0.58% | 2,741.23 | 2,755.46 | 2,731.28 | 0 |
02 Abr 2024 | 2,737.99 | -13.39 | -0.49% | 2,768.74 | 2,774.86 | 2,727.96 | 0 |
01 Abr 2024 | 2,751.38 | -5.56 | -0.20% | 2,758.56 | 2,760.03 | 2,750.80 | 0 |
28 Mar 2024 | 2,756.94 | -18.27 | -0.66% | 2,772.39 | 2,773.19 | 2,755.34 | 0 |