Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
OMXS30 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 2,572.24 | 10.68 | 0.42% | 2,579.47 | 2,595.00 | 2,562.41 | 0 |
| 25 Jun 2024 | 2,561.57 | -32.98 | -1.27% | 2,577.85 | 2,578.25 | 2,557.76 | 0 |
| 24 Jun 2024 | 2,594.54 | 20.77 | 0.81% | 2,558.82 | 2,595.80 | 2,557.20 | 0 |
| 21 Jun 2024 | 2,573.77 | 0.00 | 0.00% | 2,573.77 | 2,573.77 | 2,573.77 | 0 |
| 20 Jun 2024 | 2,573.77 | 7.28 | 0.28% | 2,569.79 | 2,576.74 | 2,564.14 | 0 |
| 18 Jun 2024 | 2,566.49 | 7.98 | 0.31% | 2,573.07 | 2,573.55 | 2,554.02 | 0 |
| 17 Jun 2024 | 2,558.51 | -3.09 | -0.12% | 2,569.48 | 2,581.68 | 2,548.01 | 0 |
| 14 Jun 2024 | 2,561.60 | -25.51 | -0.99% | 2,579.84 | 2,585.43 | 2,554.78 | 0 |
| 13 Jun 2024 | 2,587.11 | -40.00 | -1.52% | 2,622.42 | 2,625.13 | 2,586.07 | 0 |
| 12 Jun 2024 | 2,627.12 | 40.15 | 1.55% | 2,599.38 | 2,632.19 | 2,597.33 | 0 |
| 11 Jun 2024 | 2,586.96 | -13.75 | -0.53% | 2,611.35 | 2,612.69 | 2,574.42 | 0 |
| 10 Jun 2024 | 2,600.72 | -22.87 | -0.87% | 2,604.40 | 2,611.22 | 2,587.36 | 0 |
| 07 Jun 2024 | 2,623.59 | 13.87 | 0.53% | 2,615.50 | 2,630.87 | 2,605.17 | 0 |
| 06 Jun 2024 | 2,609.72 | 0.00 | 0.00% | 2,609.72 | 2,609.72 | 2,609.72 | 0 |
| 05 Jun 2024 | 2,609.72 | 22.02 | 0.85% | 2,604.18 | 2,614.02 | 2,598.00 | 0 |
| 04 Jun 2024 | 2,587.70 | -24.31 | -0.93% | 2,605.86 | 2,606.06 | 2,582.06 | 0 |
| 03 Jun 2024 | 2,612.02 | 7.91 | 0.30% | 2,628.81 | 2,633.11 | 2,606.17 | 0 |
| 31 May 2024 | 2,604.10 | 11.03 | 0.43% | 2,590.74 | 2,606.18 | 2,584.64 | 0 |
| 30 May 2024 | 2,593.07 | 9.57 | 0.37% | 2,575.60 | 2,595.30 | 2,575.21 | 0 |
| 29 May 2024 | 2,583.50 | -32.79 | -1.25% | 2,608.41 | 2,613.37 | 2,582.95 | 0 |
| 28 May 2024 | 2,616.29 | -8.21 | -0.31% | 2,630.84 | 2,632.86 | 2,605.30 | 0 |
| 24 May 2024 | 2,624.50 | -16.97 | -0.64% | 2,612.09 | 2,626.39 | 2,607.70 | 0 |
| 23 May 2024 | 2,641.47 | 6.96 | 0.26% | 2,645.99 | 2,648.20 | 2,631.39 | 0 |
| 22 May 2024 | 2,634.51 | 3.01 | 0.11% | 2,626.75 | 2,638.31 | 2,623.51 | 0 |
| 21 May 2024 | 2,631.49 | -0.68 | -0.03% | 2,623.53 | 2,631.76 | 2,615.58 | 0 |
| 20 May 2024 | 2,632.17 | 29.97 | 1.15% | 2,614.25 | 2,632.17 | 2,611.26 | 0 |
| 17 May 2024 | 2,602.20 | -6.62 | -0.25% | 2,600.01 | 2,603.64 | 2,591.01 | 0 |
| 16 May 2024 | 2,608.82 | -18.70 | -0.71% | 2,626.48 | 2,626.48 | 2,602.44 | 0 |
| 15 May 2024 | 2,627.52 | -5.33 | -0.20% | 2,639.83 | 2,639.94 | 2,619.79 | 0 |
| 14 May 2024 | 2,632.85 | 8.09 | 0.31% | 2,626.44 | 2,634.73 | 2,617.85 | 0 |
| 13 May 2024 | 2,624.76 | -3.11 | -0.12% | 2,627.85 | 2,628.89 | 2,616.98 | 0 |
| 10 May 2024 | 2,627.87 | 38.77 | 1.50% | 2,609.33 | 2,633.95 | 2,608.14 | 0 |
| 09 May 2024 | 2,589.10 | 0.00 | 0.00% | 2,589.10 | 2,589.10 | 2,589.10 | 0 |
| 08 May 2024 | 2,589.10 | -4.07 | -0.16% | 2,597.31 | 2,606.18 | 2,589.10 | 0 |
| 07 May 2024 | 2,593.17 | 29.38 | 1.15% | 2,568.60 | 2,593.17 | 2,561.83 | 0 |
| 06 May 2024 | 2,563.79 | 23.71 | 0.93% | 2,548.72 | 2,563.92 | 2,541.40 | 0 |
| 03 May 2024 | 2,540.08 | 14.87 | 0.59% | 2,530.76 | 2,550.33 | 2,524.78 | 0 |
| 02 May 2024 | 2,525.21 | -31.19 | -1.22% | 2,542.99 | 2,544.32 | 2,522.71 | 0 |
| 01 May 2024 | 2,556.40 | 0.00 | 0.00% | 2,556.40 | 2,556.40 | 2,556.40 | 0 |
| 30 Abr 2024 | 2,556.40 | -10.41 | -0.41% | 2,563.32 | 2,563.37 | 2,539.27 | 0 |
| 29 Abr 2024 | 2,566.81 | 9.11 | 0.36% | 2,566.01 | 2,572.75 | 2,563.54 | 0 |
| 26 Abr 2024 | 2,557.69 | 32.30 | 1.28% | 2,538.62 | 2,565.19 | 2,534.75 | 0 |
| 25 Abr 2024 | 2,525.40 | -17.81 | -0.70% | 2,538.68 | 2,544.91 | 2,507.92 | 0 |
| 24 Abr 2024 | 2,543.21 | -3.12 | -0.12% | 2,532.80 | 2,555.02 | 2,522.67 | 0 |
| 23 Abr 2024 | 2,546.33 | 34.93 | 1.39% | 2,523.44 | 2,548.97 | 2,516.86 | 0 |
| 22 Abr 2024 | 2,511.41 | 9.34 | 0.37% | 2,523.45 | 2,525.17 | 2,506.58 | 0 |
| 19 Abr 2024 | 2,502.07 | -15.62 | -0.62% | 2,490.46 | 2,504.16 | 2,481.48 | 0 |
| 18 Abr 2024 | 2,517.69 | 12.41 | 0.50% | 2,517.00 | 2,519.15 | 2,498.97 | 0 |
| 17 Abr 2024 | 2,505.27 | 13.52 | 0.54% | 2,495.77 | 2,526.01 | 2,491.78 | 0 |
| 16 Abr 2024 | 2,491.76 | -31.64 | -1.25% | 2,486.43 | 2,504.14 | 2,482.77 | 0 |
| 15 Abr 2024 | 2,523.40 | 16.40 | 0.65% | 2,522.44 | 2,548.28 | 2,520.86 | 0 |
| 12 Abr 2024 | 2,506.99 | 7.29 | 0.29% | 2,531.11 | 2,540.53 | 2,503.50 | 0 |
| 11 Abr 2024 | 2,499.70 | -19.35 | -0.77% | 2,517.23 | 2,518.95 | 2,476.61 | 0 |
| 10 Abr 2024 | 2,519.05 | 5.55 | 0.22% | 2,528.04 | 2,539.19 | 2,499.65 | 0 |
| 09 Abr 2024 | 2,513.50 | -8.85 | -0.35% | 2,518.61 | 2,528.49 | 2,509.03 | 0 |
| 08 Abr 2024 | 2,522.36 | 17.56 | 0.70% | 2,513.22 | 2,527.16 | 2,505.90 | 0 |
| 05 Abr 2024 | 2,504.80 | -17.06 | -0.68% | 2,496.07 | 2,505.61 | 2,482.93 | 0 |
| 04 Abr 2024 | 2,521.86 | 8.34 | 0.33% | 2,510.60 | 2,524.62 | 2,509.28 | 0 |
| 03 Abr 2024 | 2,513.52 | 4.87 | 0.19% | 2,504.42 | 2,517.75 | 2,500.07 | 0 |
| 02 Abr 2024 | 2,508.65 | -9.63 | -0.38% | 2,535.96 | 2,540.32 | 2,501.88 | 0 |
| 01 Abr 2024 | 2,518.27 | 0.00 | 0.00% | 2,518.27 | 2,518.27 | 2,518.27 | 0 |
