Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OMXNMCSEKGI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 578.10 | 4.91 | 0.86% | 573.59 | 578.10 | 573.59 | 0 |
| 26 Jun 2024 | 573.19 | -1.46 | -0.25% | 576.23 | 578.27 | 572.70 | 0 |
| 25 Jun 2024 | 574.65 | -4.92 | -0.85% | 578.31 | 578.31 | 574.60 | 0 |
| 24 Jun 2024 | 579.56 | 0.46 | 0.08% | 575.49 | 579.57 | 575.17 | 0 |
| 21 Jun 2024 | 579.11 | 1.16 | 0.20% | 578.94 | 579.25 | 578.35 | 0 |
| 20 Jun 2024 | 577.94 | 2.03 | 0.35% | 575.99 | 578.79 | 575.91 | 0 |
| 18 Jun 2024 | 575.91 | 0.99 | 0.17% | 577.53 | 577.54 | 574.37 | 0 |
| 17 Jun 2024 | 574.92 | -0.41 | -0.07% | 576.13 | 577.75 | 572.90 | 0 |
| 14 Jun 2024 | 575.33 | -7.55 | -1.29% | 582.69 | 582.69 | 574.09 | 0 |
| 13 Jun 2024 | 582.88 | -5.67 | -0.96% | 588.01 | 588.74 | 582.88 | 0 |
| 12 Jun 2024 | 588.54 | 7.35 | 1.26% | 582.16 | 589.34 | 581.25 | 0 |
| 11 Jun 2024 | 581.20 | -3.35 | -0.57% | 584.24 | 585.26 | 579.99 | 0 |
| 10 Jun 2024 | 584.54 | -3.11 | -0.53% | 584.87 | 584.87 | 583.26 | 0 |
| 07 Jun 2024 | 587.65 | 1.03 | 0.18% | 586.50 | 587.65 | 584.65 | 0 |
| 06 Jun 2024 | 586.62 | 1.39 | 0.24% | 584.64 | 586.75 | 584.55 | 0 |
| 05 Jun 2024 | 585.23 | 0.81 | 0.14% | 585.56 | 586.81 | 582.75 | 0 |
| 04 Jun 2024 | 584.42 | -3.99 | -0.68% | 589.09 | 589.33 | 584.42 | 0 |
| 03 Jun 2024 | 588.40 | -4.20 | -0.71% | 594.22 | 594.39 | 588.08 | 0 |
| 31 May 2024 | 592.61 | 3.33 | 0.56% | 588.13 | 593.47 | 587.53 | 0 |
| 30 May 2024 | 589.28 | 5.65 | 0.97% | 582.85 | 590.22 | 582.85 | 0 |
| 29 May 2024 | 583.63 | -3.57 | -0.61% | 586.85 | 587.36 | 583.63 | 0 |
| 28 May 2024 | 587.20 | 2.24 | 0.38% | 587.19 | 590.21 | 587.04 | 0 |
| 24 May 2024 | 584.96 | -0.84 | -0.14% | 584.14 | 586.00 | 583.62 | 0 |
| 23 May 2024 | 585.80 | 2.28 | 0.39% | 585.26 | 587.92 | 584.94 | 0 |
| 22 May 2024 | 583.52 | 1.85 | 0.32% | 582.01 | 583.91 | 582.01 | 0 |
| 21 May 2024 | 581.67 | -1.53 | -0.26% | 582.74 | 583.27 | 580.26 | 0 |
| 20 May 2024 | 583.20 | 4.41 | 0.76% | 580.77 | 583.50 | 580.71 | 0 |
| 17 May 2024 | 578.79 | 0.70 | 0.12% | 578.08 | 579.14 | 577.08 | 0 |
| 16 May 2024 | 578.09 | 0.74 | 0.13% | 578.32 | 578.35 | 575.98 | 0 |
| 15 May 2024 | 577.35 | 1.18 | 0.20% | 578.83 | 580.15 | 577.35 | 0 |
| 14 May 2024 | 576.17 | 5.04 | 0.88% | 573.20 | 576.63 | 572.58 | 0 |
| 13 May 2024 | 571.14 | 3.11 | 0.55% | 569.57 | 571.14 | 568.84 | 0 |
| 10 May 2024 | 568.03 | 5.66 | 1.01% | 565.80 | 568.03 | 565.78 | 0 |
| 09 May 2024 | 562.36 | -0.17 | -0.03% | 562.81 | 563.07 | 562.13 | 0 |
| 08 May 2024 | 562.54 | 2.44 | 0.44% | 562.35 | 565.65 | 562.16 | 0 |
| 07 May 2024 | 560.10 | 3.75 | 0.67% | 556.17 | 560.43 | 556.01 | 0 |
| 06 May 2024 | 556.35 | 2.62 | 0.47% | 554.79 | 556.66 | 554.79 | 0 |
| 03 May 2024 | 553.73 | 6.36 | 1.16% | 551.04 | 554.11 | 550.25 | 0 |
| 02 May 2024 | 547.37 | -4.87 | -0.88% | 550.78 | 550.78 | 547.37 | 0 |
| 01 May 2024 | 552.24 | -0.32 | -0.06% | 552.94 | 553.29 | 552.01 | 0 |
| 30 Abr 2024 | 552.56 | 2.60 | 0.47% | 550.88 | 553.20 | 550.52 | 0 |
| 29 Abr 2024 | 549.95 | 5.20 | 0.95% | 546.61 | 549.95 | 545.46 | 0 |
| 26 Abr 2024 | 544.75 | 8.80 | 1.64% | 540.15 | 544.79 | 539.58 | 0 |
| 25 Abr 2024 | 535.95 | -7.90 | -1.45% | 542.23 | 542.67 | 535.42 | 0 |
| 24 Abr 2024 | 543.85 | -3.03 | -0.55% | 545.91 | 546.42 | 543.71 | 0 |
| 23 Abr 2024 | 546.88 | 3.68 | 0.68% | 543.02 | 547.00 | 542.87 | 0 |
| 22 Abr 2024 | 543.20 | 3.13 | 0.58% | 543.23 | 543.97 | 542.36 | 0 |
| 19 Abr 2024 | 540.06 | -2.05 | -0.38% | 538.64 | 540.55 | 537.39 | 0 |
| 18 Abr 2024 | 542.11 | -2.18 | -0.40% | 543.60 | 543.60 | 539.11 | 0 |
| 17 Abr 2024 | 544.29 | 2.29 | 0.42% | 544.02 | 546.50 | 543.71 | 0 |
| 16 Abr 2024 | 542.01 | -5.23 | -0.96% | 542.39 | 543.30 | 541.73 | 0 |
| 15 Abr 2024 | 547.23 | -1.46 | -0.27% | 547.94 | 550.11 | 547.23 | 0 |
| 12 Abr 2024 | 548.69 | 0.41 | 0.07% | 553.94 | 555.26 | 548.44 | 0 |
| 11 Abr 2024 | 548.28 | 0.30 | 0.05% | 547.83 | 550.46 | 544.96 | 0 |
| 10 Abr 2024 | 547.98 | 0.16 | 0.03% | 549.66 | 551.93 | 546.81 | 0 |
| 09 Abr 2024 | 547.82 | -3.59 | -0.65% | 550.47 | 551.00 | 547.82 | 0 |
| 08 Abr 2024 | 551.41 | 1.26 | 0.23% | 550.26 | 552.36 | 549.82 | 0 |
| 05 Abr 2024 | 550.15 | -1.53 | -0.28% | 550.25 | 550.99 | 548.94 | 0 |
| 04 Abr 2024 | 551.68 | 1.30 | 0.24% | 551.22 | 552.66 | 550.63 | 0 |
| 03 Abr 2024 | 550.38 | 2.79 | 0.51% | 547.69 | 550.41 | 546.77 | 0 |
| 02 Abr 2024 | 547.59 | -3.62 | -0.66% | 552.77 | 553.81 | 547.38 | 0 |
| 01 Abr 2024 | 551.20 | 1.11 | 0.20% | 549.78 | 551.38 | 549.48 | 0 |
