Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
OMXS30ER Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 1,282.46 | -16.64 | -1.28% | 1,290.65 | 1,290.65 | 1,280.65 | 0 |
| 24 Jun 2024 | 1,299.10 | 9.91 | 0.77% | 1,281.24 | 1,299.70 | 1,280.73 | 0 |
| 21 Jun 2024 | 1,289.19 | 0.00 | 0.00% | 1,289.19 | 1,289.19 | 1,289.19 | 0 |
| 20 Jun 2024 | 1,289.19 | 3.40 | 0.26% | 1,287.18 | 1,290.47 | 1,284.45 | 0 |
| 18 Jun 2024 | 1,285.78 | 3.87 | 0.30% | 1,289.08 | 1,289.10 | 1,279.85 | 0 |
| 17 Jun 2024 | 1,281.91 | -1.92 | -0.15% | 1,287.52 | 1,293.13 | 1,276.80 | 0 |
| 14 Jun 2024 | 1,283.83 | -12.91 | -1.00% | 1,292.95 | 1,295.74 | 1,280.80 | 0 |
| 13 Jun 2024 | 1,296.74 | -20.18 | -1.53% | 1,314.37 | 1,315.71 | 1,296.25 | 0 |
| 12 Jun 2024 | 1,316.92 | 20.01 | 1.54% | 1,302.75 | 1,319.24 | 1,302.18 | 0 |
| 11 Jun 2024 | 1,296.91 | -7.02 | -0.54% | 1,309.09 | 1,309.64 | 1,290.94 | 0 |
| 10 Jun 2024 | 1,303.93 | -11.85 | -0.90% | 1,304.95 | 1,305.21 | 1,300.01 | 0 |
| 07 Jun 2024 | 1,315.78 | 6.70 | 0.51% | 1,311.80 | 1,319.35 | 1,306.55 | 0 |
| 06 Jun 2024 | 1,309.08 | 0.00 | 0.00% | 1,309.08 | 1,309.08 | 1,309.08 | 0 |
| 05 Jun 2024 | 1,309.08 | 10.92 | 0.84% | 1,306.31 | 1,311.17 | 1,303.32 | 0 |
| 04 Jun 2024 | 1,298.16 | -12.32 | -0.94% | 1,306.71 | 1,306.76 | 1,295.48 | 0 |
| 03 Jun 2024 | 1,310.48 | 3.59 | 0.28% | 1,318.97 | 1,320.96 | 1,307.64 | 0 |
| 31 May 2024 | 1,306.89 | 5.41 | 0.42% | 1,300.11 | 1,307.92 | 1,297.21 | 0 |
| 30 May 2024 | 1,301.48 | 4.68 | 0.36% | 1,293.16 | 1,302.59 | 1,292.59 | 0 |
| 29 May 2024 | 1,296.79 | -16.58 | -1.26% | 1,309.24 | 1,311.63 | 1,296.54 | 0 |
| 28 May 2024 | 1,313.38 | -4.63 | -0.35% | 1,320.81 | 1,321.61 | 1,307.91 | 0 |
| 24 May 2024 | 1,318.01 | -8.65 | -0.65% | 1,311.87 | 1,318.96 | 1,309.76 | 0 |
| 23 May 2024 | 1,326.66 | 3.37 | 0.25% | 1,329.31 | 1,329.95 | 1,321.59 | 0 |
| 22 May 2024 | 1,323.29 | 1.43 | 0.11% | 1,319.50 | 1,324.98 | 1,317.93 | 0 |
| 21 May 2024 | 1,321.85 | -0.47 | -0.04% | 1,317.82 | 1,321.85 | 1,313.89 | 0 |
| 20 May 2024 | 1,322.32 | 14.68 | 1.12% | 1,313.35 | 1,322.32 | 1,311.83 | 0 |
| 17 May 2024 | 1,307.64 | -3.20 | -0.24% | 1,306.72 | 1,308.23 | 1,302.16 | 0 |
| 16 May 2024 | 1,310.84 | -9.03 | -0.68% | 1,319.24 | 1,319.50 | 1,307.84 | 0 |
| 15 May 2024 | 1,319.86 | -2.81 | -0.21% | 1,326.07 | 1,326.07 | 1,316.24 | 0 |
| 14 May 2024 | 1,322.67 | 3.94 | 0.30% | 1,319.15 | 1,322.67 | 1,315.37 | 0 |
| 13 May 2024 | 1,318.73 | -1.94 | -0.15% | 1,320.19 | 1,320.65 | 1,314.91 | 0 |
| 10 May 2024 | 1,320.67 | 19.24 | 1.48% | 1,311.23 | 1,323.63 | 1,311.23 | 0 |
| 09 May 2024 | 1,301.44 | 0.00 | 0.00% | 1,301.44 | 1,301.44 | 1,301.44 | 0 |
| 08 May 2024 | 1,301.44 | -0.76 | -0.06% | 1,306.03 | 1,309.49 | 1,301.44 | 0 |
| 07 May 2024 | 1,302.20 | 14.63 | 1.14% | 1,290.07 | 1,302.20 | 1,286.57 | 0 |
| 06 May 2024 | 1,287.57 | 12.53 | 0.98% | 1,279.95 | 1,287.57 | 1,276.49 | 0 |
| 03 May 2024 | 1,275.03 | 7.34 | 0.58% | 1,270.34 | 1,279.86 | 1,267.41 | 0 |
| 02 May 2024 | 1,267.69 | -15.91 | -1.24% | 1,276.62 | 1,277.05 | 1,266.55 | 0 |
| 01 May 2024 | 1,283.60 | 0.00 | 0.00% | 1,283.60 | 1,283.60 | 1,283.60 | 0 |
| 30 Abr 2024 | 1,283.60 | -3.02 | -0.23% | 1,286.63 | 1,286.63 | 1,275.13 | 0 |
| 29 Abr 2024 | 1,286.62 | 5.62 | 0.44% | 1,285.93 | 1,289.11 | 1,285.16 | 0 |
| 26 Abr 2024 | 1,280.99 | 16.71 | 1.32% | 1,271.42 | 1,284.66 | 1,269.56 | 0 |
| 25 Abr 2024 | 1,264.29 | -6.95 | -0.55% | 1,270.87 | 1,273.79 | 1,255.61 | 0 |
| 24 Abr 2024 | 1,271.23 | -1.24 | -0.10% | 1,265.18 | 1,277.13 | 1,261.30 | 0 |
| 23 Abr 2024 | 1,272.48 | 17.57 | 1.40% | 1,261.30 | 1,273.63 | 1,257.87 | 0 |
| 22 Abr 2024 | 1,254.91 | 4.31 | 0.34% | 1,260.86 | 1,261.65 | 1,252.88 | 0 |
| 19 Abr 2024 | 1,250.60 | -7.93 | -0.63% | 1,244.75 | 1,251.42 | 1,240.41 | 0 |
| 18 Abr 2024 | 1,258.53 | 6.09 | 0.49% | 1,258.18 | 1,259.09 | 1,249.20 | 0 |
| 17 Abr 2024 | 1,252.44 | 6.64 | 0.53% | 1,247.74 | 1,262.46 | 1,245.84 | 0 |
| 16 Abr 2024 | 1,245.81 | -15.94 | -1.26% | 1,243.64 | 1,251.78 | 1,241.59 | 0 |
| 15 Abr 2024 | 1,261.75 | 7.84 | 0.63% | 1,260.82 | 1,274.16 | 1,260.76 | 0 |
| 12 Abr 2024 | 1,253.90 | 3.53 | 0.28% | 1,266.04 | 1,270.53 | 1,252.62 | 0 |
| 11 Abr 2024 | 1,250.38 | -9.38 | -0.74% | 1,259.42 | 1,259.56 | 1,240.04 | 0 |
| 10 Abr 2024 | 1,259.76 | 2.66 | 0.21% | 1,264.82 | 1,269.77 | 1,250.18 | 0 |
| 09 Abr 2024 | 1,257.10 | -4.55 | -0.36% | 1,259.77 | 1,264.44 | 1,255.00 | 0 |
| 08 Abr 2024 | 1,261.65 | 8.43 | 0.67% | 1,257.12 | 1,264.01 | 1,253.51 | 0 |
| 05 Abr 2024 | 1,253.23 | -8.66 | -0.69% | 1,248.61 | 1,253.36 | 1,242.33 | 0 |
| 04 Abr 2024 | 1,261.88 | 4.94 | 0.39% | 1,256.15 | 1,263.21 | 1,255.59 | 0 |
| 03 Abr 2024 | 1,256.94 | 2.31 | 0.18% | 1,252.29 | 1,258.78 | 1,250.41 | 0 |
| 02 Abr 2024 | 1,254.63 | -5.42 | -0.43% | 1,267.77 | 1,270.37 | 1,251.29 | 0 |
| 01 Abr 2024 | 1,260.05 | 0.00 | 0.00% | 1,260.05 | 1,260.05 | 1,260.05 | 0 |
| 28 Mar 2024 | 1,260.05 | -7.12 | -0.56% | 1,268.78 | 1,271.69 | 1,259.26 | 0 |
