Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
OMXNLCISKPI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 371.52 | 0.24 | 0.07% | 370.35 | 371.80 | 369.78 | 0 |
| 24 Jun 2024 | 371.27 | 2.21 | 0.60% | 367.35 | 371.58 | 367.20 | 0 |
| 21 Jun 2024 | 369.06 | -1.57 | -0.42% | 370.26 | 370.38 | 368.39 | 0 |
| 20 Jun 2024 | 370.63 | 2.13 | 0.58% | 369.30 | 370.63 | 368.29 | 0 |
| 18 Jun 2024 | 368.50 | 1.98 | 0.54% | 368.70 | 368.70 | 366.02 | 0 |
| 17 Jun 2024 | 366.52 | -0.56 | -0.15% | 368.44 | 369.92 | 365.08 | 0 |
| 14 Jun 2024 | 367.07 | -2.81 | -0.76% | 370.27 | 370.48 | 365.68 | 0 |
| 13 Jun 2024 | 369.89 | -6.37 | -1.69% | 374.91 | 375.13 | 369.82 | 0 |
| 12 Jun 2024 | 376.26 | 6.08 | 1.64% | 371.54 | 377.24 | 371.35 | 0 |
| 11 Jun 2024 | 370.17 | -2.38 | -0.64% | 373.80 | 373.84 | 369.38 | 0 |
| 10 Jun 2024 | 372.55 | -0.37 | -0.10% | 370.98 | 372.55 | 370.16 | 0 |
| 07 Jun 2024 | 372.92 | 0.84 | 0.22% | 373.15 | 373.84 | 370.42 | 0 |
| 06 Jun 2024 | 372.08 | 4.23 | 1.15% | 372.49 | 372.96 | 371.31 | 0 |
| 05 Jun 2024 | 367.85 | 2.17 | 0.59% | 367.56 | 369.16 | 367.19 | 0 |
| 04 Jun 2024 | 365.69 | -1.44 | -0.39% | 367.10 | 367.35 | 364.37 | 0 |
| 03 Jun 2024 | 367.12 | 2.10 | 0.58% | 367.10 | 369.27 | 365.98 | 0 |
| 31 May 2024 | 365.02 | 4.07 | 1.13% | 360.92 | 365.63 | 360.87 | 0 |
| 30 May 2024 | 360.95 | 0.92 | 0.26% | 360.28 | 362.39 | 360.20 | 0 |
| 29 May 2024 | 360.03 | -5.04 | -1.38% | 363.28 | 363.74 | 359.29 | 0 |
| 28 May 2024 | 365.07 | -1.87 | -0.51% | 366.82 | 368.10 | 364.40 | 0 |
| 24 May 2024 | 366.93 | -1.44 | -0.39% | 366.67 | 367.42 | 365.29 | 0 |
| 23 May 2024 | 368.38 | 1.71 | 0.47% | 368.71 | 370.20 | 367.72 | 0 |
| 22 May 2024 | 366.66 | -1.08 | -0.29% | 366.44 | 367.08 | 365.21 | 0 |
| 21 May 2024 | 367.74 | 1.36 | 0.37% | 366.76 | 367.74 | 366.01 | 0 |
| 20 May 2024 | 366.39 | 2.57 | 0.71% | 365.07 | 366.50 | 364.97 | 0 |
| 17 May 2024 | 363.82 | -1.80 | -0.49% | 364.91 | 365.36 | 363.01 | 0 |
| 16 May 2024 | 365.62 | -0.50 | -0.14% | 366.80 | 367.39 | 363.40 | 0 |
| 15 May 2024 | 366.12 | 2.30 | 0.63% | 365.95 | 366.73 | 363.79 | 0 |
| 14 May 2024 | 363.82 | 1.74 | 0.48% | 362.97 | 364.54 | 362.87 | 0 |
| 13 May 2024 | 362.08 | 2.79 | 0.78% | 360.89 | 362.33 | 360.27 | 0 |
| 10 May 2024 | 359.30 | 3.54 | 0.99% | 357.65 | 360.03 | 357.65 | 0 |
| 09 May 2024 | 355.76 | 0.14 | 0.04% | 355.47 | 355.97 | 355.24 | 0 |
| 08 May 2024 | 355.62 | -0.52 | -0.15% | 356.50 | 356.94 | 354.52 | 0 |
| 07 May 2024 | 356.14 | 5.32 | 1.52% | 352.08 | 356.14 | 351.93 | 0 |
| 06 May 2024 | 350.82 | 2.48 | 0.71% | 349.16 | 350.95 | 348.45 | 0 |
| 03 May 2024 | 348.34 | 0.47 | 0.14% | 346.34 | 350.00 | 344.66 | 0 |
| 02 May 2024 | 347.87 | -2.00 | -0.57% | 347.73 | 350.34 | 346.39 | 0 |
| 01 May 2024 | 349.87 | -0.69 | -0.20% | 349.07 | 350.10 | 347.56 | 0 |
| 30 Abr 2024 | 350.56 | -0.53 | -0.15% | 350.64 | 352.65 | 347.40 | 0 |
| 29 Abr 2024 | 351.09 | 1.43 | 0.41% | 351.16 | 351.58 | 350.07 | 0 |
| 26 Abr 2024 | 349.66 | 6.57 | 1.92% | 346.23 | 350.30 | 346.02 | 0 |
| 25 Abr 2024 | 343.09 | -6.05 | -1.73% | 346.28 | 347.59 | 341.53 | 0 |
| 24 Abr 2024 | 349.14 | -3.78 | -1.07% | 351.66 | 352.09 | 348.78 | 0 |
| 23 Abr 2024 | 352.92 | 5.14 | 1.48% | 349.16 | 353.02 | 349.12 | 0 |
| 22 Abr 2024 | 347.78 | 2.46 | 0.71% | 346.82 | 348.57 | 345.11 | 0 |
| 19 Abr 2024 | 345.31 | 0.37 | 0.11% | 342.44 | 345.49 | 341.37 | 0 |
| 18 Abr 2024 | 344.94 | 0.04 | 0.01% | 345.33 | 346.55 | 342.70 | 0 |
| 17 Abr 2024 | 344.90 | -1.26 | -0.36% | 346.58 | 348.34 | 344.87 | 0 |
| 16 Abr 2024 | 346.16 | -5.05 | -1.44% | 345.87 | 347.39 | 344.22 | 0 |
| 15 Abr 2024 | 351.21 | 1.06 | 0.30% | 351.90 | 354.93 | 351.07 | 0 |
| 12 Abr 2024 | 350.15 | -0.50 | -0.14% | 354.11 | 356.28 | 349.92 | 0 |
| 11 Abr 2024 | 350.66 | -1.00 | -0.29% | 351.13 | 352.29 | 348.05 | 0 |
| 10 Abr 2024 | 351.66 | -0.57 | -0.16% | 355.48 | 356.00 | 349.19 | 0 |
| 09 Abr 2024 | 352.23 | -2.68 | -0.75% | 354.48 | 355.26 | 351.88 | 0 |
| 08 Abr 2024 | 354.91 | 3.02 | 0.86% | 352.74 | 355.74 | 352.29 | 0 |
| 05 Abr 2024 | 351.89 | -2.18 | -0.62% | 350.60 | 352.07 | 349.20 | 0 |
| 04 Abr 2024 | 354.07 | 0.71 | 0.20% | 352.72 | 355.31 | 352.64 | 0 |
| 03 Abr 2024 | 353.36 | 2.84 | 0.81% | 351.62 | 353.52 | 350.15 | 0 |
| 02 Abr 2024 | 350.52 | -2.62 | -0.74% | 354.88 | 355.82 | 349.28 | 0 |
| 01 Abr 2024 | 353.14 | -0.83 | -0.24% | 354.26 | 354.48 | 352.28 | 0 |
| 28 Mar 2024 | 353.97 | -2.81 | -0.79% | 355.87 | 356.14 | 353.81 | 0 |
