Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
OMXS30ESGGI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 2,953.58 | -39.77 | -1.33% | 2,974.77 | 2,975.44 | 2,950.37 | 0 |
| 24 Jun 2024 | 2,993.35 | 22.18 | 0.75% | 2,952.04 | 2,994.81 | 2,950.05 | 0 |
| 21 Jun 2024 | 2,971.17 | 0.00 | 0.00% | 2,971.17 | 2,971.17 | 2,971.17 | 0 |
| 20 Jun 2024 | 2,971.17 | 7.36 | 0.25% | 2,964.96 | 2,974.40 | 2,958.66 | 0 |
| 18 Jun 2024 | 2,963.80 | 9.41 | 0.32% | 2,970.66 | 2,971.23 | 2,948.94 | 0 |
| 17 Jun 2024 | 2,954.39 | -4.87 | -0.16% | 2,966.34 | 2,981.38 | 2,942.72 | 0 |
| 14 Jun 2024 | 2,959.26 | -29.20 | -0.98% | 2,979.19 | 2,986.32 | 2,950.70 | 0 |
| 13 Jun 2024 | 2,988.46 | -44.00 | -1.45% | 3,027.66 | 3,030.95 | 2,987.01 | 0 |
| 12 Jun 2024 | 3,032.46 | 49.16 | 1.65% | 3,000.88 | 3,037.31 | 2,998.95 | 0 |
| 11 Jun 2024 | 2,983.30 | -16.52 | -0.55% | 3,011.49 | 3,013.48 | 2,968.68 | 0 |
| 10 Jun 2024 | 2,999.82 | -25.70 | -0.85% | 3,002.61 | 3,003.20 | 2,989.91 | 0 |
| 07 Jun 2024 | 3,025.51 | 16.98 | 0.56% | 3,015.30 | 3,033.87 | 3,003.57 | 0 |
| 06 Jun 2024 | 3,008.53 | 0.00 | 0.00% | 3,008.53 | 3,008.53 | 3,008.53 | 0 |
| 05 Jun 2024 | 3,008.53 | 25.72 | 0.86% | 3,001.52 | 3,013.00 | 2,993.79 | 0 |
| 04 Jun 2024 | 2,982.81 | -28.81 | -0.96% | 3,003.73 | 3,003.97 | 2,975.98 | 0 |
| 03 Jun 2024 | 3,011.62 | 9.28 | 0.31% | 3,031.24 | 3,036.45 | 3,004.99 | 0 |
| 31 May 2024 | 3,002.34 | 11.48 | 0.38% | 2,988.74 | 3,005.11 | 2,980.79 | 0 |
| 30 May 2024 | 2,990.86 | 12.60 | 0.42% | 2,968.94 | 2,993.26 | 2,968.89 | 0 |
| 29 May 2024 | 2,978.26 | -36.94 | -1.23% | 3,007.83 | 3,013.46 | 2,977.93 | 0 |
| 28 May 2024 | 3,015.20 | -7.16 | -0.24% | 3,030.72 | 3,033.81 | 3,001.95 | 0 |
| 24 May 2024 | 3,022.36 | -19.88 | -0.65% | 3,008.69 | 3,024.61 | 3,002.96 | 0 |
| 23 May 2024 | 3,042.23 | 8.63 | 0.28% | 3,046.41 | 3,049.82 | 3,030.96 | 0 |
| 22 May 2024 | 3,033.60 | 3.89 | 0.13% | 3,023.45 | 3,038.11 | 3,019.68 | 0 |
| 21 May 2024 | 3,029.70 | 0.18 | 0.01% | 3,019.61 | 3,030.03 | 3,010.43 | 0 |
| 20 May 2024 | 3,029.52 | 35.32 | 1.18% | 3,007.71 | 3,029.52 | 3,004.81 | 0 |
| 17 May 2024 | 2,994.20 | -6.52 | -0.22% | 2,991.70 | 2,995.42 | 2,980.99 | 0 |
| 16 May 2024 | 3,000.72 | -20.10 | -0.67% | 3,020.37 | 3,020.70 | 2,993.90 | 0 |
| 15 May 2024 | 3,020.82 | -6.73 | -0.22% | 3,035.54 | 3,035.61 | 3,012.04 | 0 |
| 14 May 2024 | 3,027.55 | 12.53 | 0.42% | 3,018.29 | 3,029.64 | 3,009.72 | 0 |
| 13 May 2024 | 3,015.02 | -1.58 | -0.05% | 3,016.94 | 3,018.00 | 3,004.94 | 0 |
| 10 May 2024 | 3,016.61 | 45.97 | 1.55% | 2,995.63 | 3,023.30 | 2,993.98 | 0 |
| 09 May 2024 | 2,970.64 | 0.00 | 0.00% | 2,970.64 | 2,970.64 | 2,970.64 | 0 |
| 08 May 2024 | 2,970.64 | -1.97 | -0.07% | 2,981.81 | 2,991.22 | 2,970.64 | 0 |
| 07 May 2024 | 2,972.60 | 32.24 | 1.10% | 2,945.46 | 2,972.60 | 2,937.19 | 0 |
| 06 May 2024 | 2,940.36 | 31.11 | 1.07% | 2,921.70 | 2,940.36 | 2,913.16 | 0 |
| 03 May 2024 | 2,909.25 | 17.75 | 0.61% | 2,897.82 | 2,920.70 | 2,890.67 | 0 |
| 02 May 2024 | 2,891.49 | -34.55 | -1.18% | 2,911.64 | 2,913.28 | 2,888.91 | 0 |
| 01 May 2024 | 2,926.04 | 0.00 | 0.00% | 2,926.04 | 2,926.04 | 2,926.04 | 0 |
| 30 Abr 2024 | 2,926.04 | -7.74 | -0.26% | 2,934.34 | 2,935.57 | 2,907.16 | 0 |
| 29 Abr 2024 | 2,933.77 | 15.18 | 0.52% | 2,931.56 | 2,940.76 | 2,928.33 | 0 |
| 26 Abr 2024 | 2,918.59 | 38.08 | 1.32% | 2,897.41 | 2,926.78 | 2,893.70 | 0 |
| 25 Abr 2024 | 2,880.52 | -14.37 | -0.50% | 2,894.67 | 2,901.04 | 2,861.41 | 0 |
| 24 Abr 2024 | 2,894.89 | 5.16 | 0.18% | 2,874.50 | 2,909.46 | 2,864.97 | 0 |
| 23 Abr 2024 | 2,889.72 | 37.98 | 1.33% | 2,866.59 | 2,892.97 | 2,857.77 | 0 |
| 22 Abr 2024 | 2,851.74 | 9.59 | 0.34% | 2,866.56 | 2,868.09 | 2,845.89 | 0 |
| 19 Abr 2024 | 2,842.15 | -17.03 | -0.60% | 2,828.68 | 2,844.18 | 2,818.11 | 0 |
| 18 Abr 2024 | 2,859.17 | 15.73 | 0.55% | 2,859.41 | 2,861.09 | 2,837.87 | 0 |
| 17 Abr 2024 | 2,843.45 | 16.12 | 0.57% | 2,833.10 | 2,866.63 | 2,827.70 | 0 |
| 16 Abr 2024 | 2,827.33 | -36.35 | -1.27% | 2,823.23 | 2,842.15 | 2,817.78 | 0 |
| 15 Abr 2024 | 2,863.68 | 17.47 | 0.61% | 2,864.48 | 2,891.92 | 2,861.41 | 0 |
| 12 Abr 2024 | 2,846.21 | 8.80 | 0.31% | 2,873.08 | 2,884.71 | 2,842.43 | 0 |
| 11 Abr 2024 | 2,837.41 | -22.44 | -0.78% | 2,859.26 | 2,860.52 | 2,811.76 | 0 |
| 10 Abr 2024 | 2,859.85 | 6.45 | 0.23% | 2,870.51 | 2,882.69 | 2,837.28 | 0 |
| 09 Abr 2024 | 2,853.40 | -9.29 | -0.32% | 2,858.91 | 2,869.62 | 2,848.46 | 0 |
| 08 Abr 2024 | 2,862.69 | 19.77 | 0.70% | 2,853.51 | 2,868.61 | 2,844.23 | 0 |
| 05 Abr 2024 | 2,842.92 | -19.73 | -0.69% | 2,833.31 | 2,844.32 | 2,818.18 | 0 |
| 04 Abr 2024 | 2,862.65 | 12.38 | 0.43% | 2,849.35 | 2,865.94 | 2,847.70 | 0 |
| 03 Abr 2024 | 2,850.27 | 4.54 | 0.16% | 2,841.12 | 2,855.75 | 2,836.13 | 0 |
| 02 Abr 2024 | 2,845.73 | -7.18 | -0.25% | 2,872.70 | 2,879.62 | 2,837.94 | 0 |
| 01 Abr 2024 | 2,852.91 | 0.00 | 0.00% | 2,852.91 | 2,852.91 | 2,852.91 | 0 |
| 28 Mar 2024 | 2,852.91 | -19.85 | -0.69% | 2,879.37 | 2,883.07 | 2,851.21 | 0 |
