Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OMXS30ESGNI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 2,775.66 | -37.37 | -1.33% | 2,795.80 | 2,796.20 | 2,772.64 | 0 |
| 24 Jun 2024 | 2,813.03 | 20.84 | 0.75% | 2,774.12 | 2,814.41 | 2,772.34 | 0 |
| 21 Jun 2024 | 2,792.18 | 0.00 | 0.00% | 2,792.18 | 2,792.18 | 2,792.18 | 0 |
| 20 Jun 2024 | 2,792.18 | 6.92 | 0.25% | 2,786.29 | 2,795.23 | 2,780.43 | 0 |
| 18 Jun 2024 | 2,785.26 | 8.85 | 0.32% | 2,791.71 | 2,792.24 | 2,771.30 | 0 |
| 17 Jun 2024 | 2,776.42 | -4.57 | -0.16% | 2,787.55 | 2,801.78 | 2,765.45 | 0 |
| 14 Jun 2024 | 2,780.99 | -27.44 | -0.98% | 2,799.81 | 2,806.43 | 2,772.95 | 0 |
| 13 Jun 2024 | 2,808.43 | -41.35 | -1.45% | 2,845.37 | 2,848.37 | 2,807.07 | 0 |
| 12 Jun 2024 | 2,849.78 | 46.19 | 1.65% | 2,820.10 | 2,854.34 | 2,818.29 | 0 |
| 11 Jun 2024 | 2,803.59 | -15.52 | -0.55% | 2,830.39 | 2,831.95 | 2,789.85 | 0 |
| 10 Jun 2024 | 2,819.11 | -24.15 | -0.85% | 2,822.23 | 2,829.93 | 2,803.93 | 0 |
| 07 Jun 2024 | 2,843.26 | 15.15 | 0.54% | 2,833.67 | 2,851.11 | 2,822.63 | 0 |
| 06 Jun 2024 | 2,828.11 | 0.00 | 0.00% | 2,828.11 | 2,828.11 | 2,828.11 | 0 |
| 05 Jun 2024 | 2,828.11 | 24.18 | 0.86% | 2,821.59 | 2,832.31 | 2,814.25 | 0 |
| 04 Jun 2024 | 2,803.93 | -27.08 | -0.96% | 2,823.59 | 2,823.81 | 2,797.51 | 0 |
| 03 Jun 2024 | 2,831.01 | 8.72 | 0.31% | 2,849.35 | 2,854.35 | 2,824.77 | 0 |
| 31 May 2024 | 2,822.29 | 10.79 | 0.38% | 2,809.43 | 2,824.89 | 2,802.03 | 0 |
| 30 May 2024 | 2,811.50 | 11.85 | 0.42% | 2,790.89 | 2,813.75 | 2,790.84 | 0 |
| 29 May 2024 | 2,799.65 | -34.72 | -1.23% | 2,827.51 | 2,832.74 | 2,799.34 | 0 |
| 28 May 2024 | 2,834.37 | -6.73 | -0.24% | 2,849.04 | 2,851.87 | 2,821.92 | 0 |
| 24 May 2024 | 2,841.10 | -18.68 | -0.65% | 2,827.77 | 2,843.22 | 2,822.87 | 0 |
| 23 May 2024 | 2,859.79 | 8.12 | 0.28% | 2,864.12 | 2,866.92 | 2,849.19 | 0 |
| 22 May 2024 | 2,851.67 | 3.63 | 0.13% | 2,842.13 | 2,855.92 | 2,838.59 | 0 |
| 21 May 2024 | 2,848.04 | 0.17 | 0.01% | 2,838.69 | 2,848.35 | 2,829.93 | 0 |
| 20 May 2024 | 2,847.87 | 33.21 | 1.18% | 2,827.23 | 2,847.87 | 2,824.64 | 0 |
| 17 May 2024 | 2,814.67 | -6.30 | -0.22% | 2,812.46 | 2,815.81 | 2,802.25 | 0 |
| 16 May 2024 | 2,820.96 | -19.23 | -0.68% | 2,839.91 | 2,839.91 | 2,814.55 | 0 |
| 15 May 2024 | 2,840.20 | -6.33 | -0.22% | 2,853.88 | 2,853.90 | 2,831.94 | 0 |
| 14 May 2024 | 2,846.53 | 11.78 | 0.42% | 2,838.05 | 2,848.48 | 2,829.76 | 0 |
| 13 May 2024 | 2,834.75 | -1.49 | -0.05% | 2,836.37 | 2,837.55 | 2,825.27 | 0 |
| 10 May 2024 | 2,836.23 | 43.22 | 1.55% | 2,816.51 | 2,842.52 | 2,814.96 | 0 |
| 09 May 2024 | 2,793.01 | 0.00 | 0.00% | 2,793.01 | 2,793.01 | 2,793.01 | 0 |
| 08 May 2024 | 2,793.01 | -2.79 | -0.10% | 2,802.37 | 2,812.37 | 2,793.01 | 0 |
| 07 May 2024 | 2,795.81 | 30.33 | 1.10% | 2,770.54 | 2,795.81 | 2,762.50 | 0 |
| 06 May 2024 | 2,765.48 | 28.60 | 1.04% | 2,748.14 | 2,765.48 | 2,739.89 | 0 |
| 03 May 2024 | 2,736.88 | 16.70 | 0.61% | 2,726.13 | 2,747.66 | 2,719.40 | 0 |
| 02 May 2024 | 2,720.18 | -32.50 | -1.18% | 2,739.13 | 2,740.68 | 2,717.75 | 0 |
| 01 May 2024 | 2,752.68 | 0.00 | 0.00% | 2,752.68 | 2,752.68 | 2,752.68 | 0 |
| 30 Abr 2024 | 2,752.68 | -8.84 | -0.32% | 2,761.56 | 2,761.65 | 2,734.92 | 0 |
| 29 Abr 2024 | 2,761.53 | 14.29 | 0.52% | 2,759.44 | 2,768.11 | 2,756.40 | 0 |
| 26 Abr 2024 | 2,747.24 | 35.40 | 1.31% | 2,727.43 | 2,754.94 | 2,723.80 | 0 |
| 25 Abr 2024 | 2,711.83 | -14.94 | -0.55% | 2,724.95 | 2,731.17 | 2,693.84 | 0 |
| 24 Abr 2024 | 2,726.77 | 4.57 | 0.17% | 2,707.59 | 2,740.50 | 2,698.59 | 0 |
| 23 Abr 2024 | 2,722.20 | 35.62 | 1.33% | 2,699.80 | 2,725.26 | 2,692.10 | 0 |
| 22 Abr 2024 | 2,686.58 | 9.04 | 0.34% | 2,699.96 | 2,701.98 | 2,681.06 | 0 |
| 19 Abr 2024 | 2,677.54 | -16.04 | -0.60% | 2,664.87 | 2,679.45 | 2,654.90 | 0 |
| 18 Abr 2024 | 2,693.58 | 14.82 | 0.55% | 2,693.23 | 2,695.38 | 2,673.52 | 0 |
| 17 Abr 2024 | 2,678.77 | 15.18 | 0.57% | 2,669.18 | 2,700.61 | 2,663.93 | 0 |
| 16 Abr 2024 | 2,663.58 | -34.24 | -1.27% | 2,658.69 | 2,677.54 | 2,654.58 | 0 |
| 15 Abr 2024 | 2,697.83 | 16.46 | 0.61% | 2,698.56 | 2,724.43 | 2,695.69 | 0 |
| 12 Abr 2024 | 2,681.37 | 8.29 | 0.31% | 2,706.90 | 2,717.64 | 2,677.81 | 0 |
| 11 Abr 2024 | 2,673.08 | -21.43 | -0.80% | 2,693.12 | 2,694.85 | 2,648.91 | 0 |
| 10 Abr 2024 | 2,694.51 | 6.08 | 0.23% | 2,704.55 | 2,716.03 | 2,673.24 | 0 |
| 09 Abr 2024 | 2,688.43 | -8.75 | -0.32% | 2,693.69 | 2,703.71 | 2,683.77 | 0 |
| 08 Abr 2024 | 2,697.18 | 18.63 | 0.70% | 2,688.53 | 2,702.76 | 2,679.79 | 0 |
| 05 Abr 2024 | 2,678.55 | -18.59 | -0.69% | 2,669.32 | 2,679.87 | 2,655.24 | 0 |
| 04 Abr 2024 | 2,697.14 | 11.07 | 0.41% | 2,684.35 | 2,700.24 | 2,683.05 | 0 |
| 03 Abr 2024 | 2,686.08 | 4.28 | 0.16% | 2,678.09 | 2,691.24 | 2,672.74 | 0 |
| 02 Abr 2024 | 2,681.80 | -6.77 | -0.25% | 2,707.44 | 2,713.73 | 2,674.46 | 0 |
| 01 Abr 2024 | 2,688.56 | 0.00 | 0.00% | 2,688.56 | 2,688.56 | 2,688.56 | 0 |
| 28 Mar 2024 | 2,688.56 | -22.81 | -0.84% | 2,713.51 | 2,717.01 | 2,686.96 | 0 |
