OMXO20GI Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 1,265.53 | -0.99 | -0.08% | 1,271.22 | 1,277.34 | 1,263.34 | 0 |
25 Jun 2024 | 1,266.52 | -4.30 | -0.34% | 1,275.41 | 1,275.73 | 1,262.74 | 0 |
24 Jun 2024 | 1,270.82 | 8.74 | 0.69% | 1,258.02 | 1,271.90 | 1,255.62 | 0 |
21 Jun 2024 | 1,262.08 | -3.30 | -0.26% | 1,263.78 | 1,266.50 | 1,259.03 | 0 |
20 Jun 2024 | 1,265.38 | 3.85 | 0.31% | 1,261.09 | 1,265.81 | 1,259.74 | 0 |
18 Jun 2024 | 1,261.53 | 7.02 | 0.56% | 1,263.23 | 1,264.16 | 1,251.95 | 0 |
17 Jun 2024 | 1,254.52 | 0.29 | 0.02% | 1,256.88 | 1,261.00 | 1,249.55 | 0 |
14 Jun 2024 | 1,254.22 | -4.30 | -0.34% | 1,264.60 | 1,267.07 | 1,254.11 | 0 |
13 Jun 2024 | 1,258.52 | -13.72 | -1.08% | 1,269.55 | 1,269.78 | 1,257.71 | 0 |
12 Jun 2024 | 1,272.24 | 6.45 | 0.51% | 1,270.96 | 1,275.84 | 1,268.05 | 0 |
11 Jun 2024 | 1,265.79 | -10.84 | -0.85% | 1,278.22 | 1,280.43 | 1,262.52 | 0 |
10 Jun 2024 | 1,276.63 | -3.39 | -0.26% | 1,276.41 | 1,277.13 | 1,274.74 | 0 |
07 Jun 2024 | 1,280.02 | 6.38 | 0.50% | 1,274.20 | 1,280.02 | 1,270.15 | 0 |
06 Jun 2024 | 1,273.64 | 5.45 | 0.43% | 1,271.52 | 1,274.61 | 1,269.24 | 0 |
05 Jun 2024 | 1,268.19 | -4.43 | -0.35% | 1,274.02 | 1,277.63 | 1,267.42 | 0 |
04 Jun 2024 | 1,272.62 | -25.80 | -1.99% | 1,286.29 | 1,286.39 | 1,264.33 | 0 |
03 Jun 2024 | 1,298.43 | 1.93 | 0.15% | 1,305.77 | 1,312.89 | 1,298.43 | 0 |
31 May 2024 | 1,296.50 | 12.72 | 0.99% | 1,290.36 | 1,298.40 | 1,290.24 | 0 |
30 May 2024 | 1,283.77 | 0.09 | 0.01% | 1,280.36 | 1,292.04 | 1,280.10 | 0 |
29 May 2024 | 1,283.68 | -12.73 | -0.98% | 1,298.65 | 1,299.33 | 1,282.35 | 0 |
28 May 2024 | 1,296.40 | 10.21 | 0.79% | 1,295.17 | 1,298.76 | 1,291.20 | 0 |
24 May 2024 | 1,286.19 | -5.26 | -0.41% | 1,283.64 | 1,287.20 | 1,282.01 | 0 |
23 May 2024 | 1,291.45 | 4.59 | 0.36% | 1,290.11 | 1,295.51 | 1,286.05 | 0 |
22 May 2024 | 1,286.86 | -5.62 | -0.43% | 1,292.46 | 1,292.52 | 1,284.26 | 0 |
21 May 2024 | 1,292.47 | 10.87 | 0.85% | 1,291.24 | 1,292.73 | 1,283.49 | 0 |
20 May 2024 | 1,281.61 | 0.00 | 0.00% | 1,281.61 | 1,281.61 | 1,281.61 | 0 |
17 May 2024 | 1,281.61 | 0.00 | 0.00% | 1,281.61 | 1,281.61 | 1,281.61 | 0 |
16 May 2024 | 1,281.61 | 6.20 | 0.49% | 1,275.50 | 1,285.11 | 1,273.17 | 0 |
15 May 2024 | 1,275.41 | -8.70 | -0.68% | 1,289.95 | 1,290.18 | 1,274.44 | 0 |
14 May 2024 | 1,284.11 | -0.38 | -0.03% | 1,282.24 | 1,286.18 | 1,279.96 | 0 |
13 May 2024 | 1,284.49 | -2.02 | -0.16% | 1,279.32 | 1,284.49 | 1,277.15 | 0 |
10 May 2024 | 1,286.51 | 19.37 | 1.53% | 1,289.49 | 1,290.90 | 1,286.30 | 0 |
09 May 2024 | 1,267.14 | 0.00 | 0.00% | 1,267.14 | 1,267.14 | 1,267.14 | 0 |
08 May 2024 | 1,267.14 | -0.18 | -0.01% | 1,268.71 | 1,268.85 | 1,262.28 | 0 |
07 May 2024 | 1,267.32 | 1.55 | 0.12% | 1,265.95 | 1,270.83 | 1,263.02 | 0 |
06 May 2024 | 1,265.77 | 18.41 | 1.48% | 1,252.16 | 1,267.14 | 1,251.30 | 0 |
03 May 2024 | 1,247.36 | 7.04 | 0.57% | 1,247.67 | 1,255.06 | 1,243.56 | 0 |
02 May 2024 | 1,240.32 | -6.06 | -0.49% | 1,229.76 | 1,241.89 | 1,229.63 | 0 |
01 May 2024 | 1,246.38 | 0.00 | 0.00% | 1,246.38 | 1,246.38 | 1,246.38 | 0 |
30 Abr 2024 | 1,246.38 | -2.19 | -0.18% | 1,249.82 | 1,253.90 | 1,244.81 | 0 |
29 Abr 2024 | 1,248.57 | 0.02 | 0.00% | 1,247.25 | 1,249.66 | 1,241.27 | 0 |
26 Abr 2024 | 1,248.55 | 2.54 | 0.20% | 1,243.42 | 1,249.59 | 1,242.98 | 0 |
25 Abr 2024 | 1,246.01 | 12.50 | 1.01% | 1,239.44 | 1,251.40 | 1,233.33 | 0 |
24 Abr 2024 | 1,233.51 | 11.45 | 0.94% | 1,226.39 | 1,235.05 | 1,225.76 | 0 |
23 Abr 2024 | 1,222.07 | -4.15 | -0.34% | 1,221.46 | 1,226.45 | 1,217.10 | 0 |
22 Abr 2024 | 1,226.21 | -3.83 | -0.31% | 1,230.30 | 1,233.56 | 1,224.10 | 0 |
19 Abr 2024 | 1,230.04 | -1.68 | -0.14% | 1,226.43 | 1,230.24 | 1,217.55 | 0 |
18 Abr 2024 | 1,231.72 | -3.89 | -0.31% | 1,228.96 | 1,231.80 | 1,223.07 | 0 |
17 Abr 2024 | 1,235.60 | 3.73 | 0.30% | 1,238.19 | 1,242.07 | 1,233.65 | 0 |
16 Abr 2024 | 1,231.88 | -18.70 | -1.50% | 1,241.61 | 1,245.30 | 1,231.72 | 0 |
15 Abr 2024 | 1,250.58 | -15.17 | -1.20% | 1,256.13 | 1,256.46 | 1,247.39 | 0 |
12 Abr 2024 | 1,265.75 | 24.41 | 1.97% | 1,252.62 | 1,266.35 | 1,252.03 | 0 |
11 Abr 2024 | 1,241.34 | -0.98 | -0.08% | 1,252.60 | 1,253.05 | 1,241.17 | 0 |
10 Abr 2024 | 1,242.32 | 5.04 | 0.41% | 1,242.20 | 1,246.98 | 1,232.63 | 0 |
09 Abr 2024 | 1,237.28 | 4.15 | 0.34% | 1,235.66 | 1,241.74 | 1,234.79 | 0 |
08 Abr 2024 | 1,233.13 | 0.02 | 0.00% | 1,236.15 | 1,240.02 | 1,232.97 | 0 |
05 Abr 2024 | 1,233.11 | -1.26 | -0.10% | 1,235.35 | 1,237.60 | 1,230.94 | 0 |
04 Abr 2024 | 1,234.37 | 1.03 | 0.08% | 1,232.31 | 1,236.40 | 1,231.03 | 0 |
03 Abr 2024 | 1,233.33 | 6.08 | 0.50% | 1,226.30 | 1,233.64 | 1,223.90 | 0 |
02 Abr 2024 | 1,227.26 | 20.37 | 1.69% | 1,230.89 | 1,233.95 | 1,225.73 | 0 |
01 Abr 2024 | 1,206.89 | 0.00 | 0.00% | 1,206.89 | 1,206.89 | 1,206.89 | 0 |