Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
OMXS30ETHICGI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 632.31 | -3.96 | -0.62% | 634.43 | 636.84 | 632.31 | 0 |
| 26 Jun 2024 | 636.27 | 3.09 | 0.49% | 637.84 | 641.82 | 633.84 | 0 |
| 25 Jun 2024 | 633.18 | -8.52 | -1.33% | 638.03 | 638.03 | 632.52 | 0 |
| 24 Jun 2024 | 641.70 | 4.76 | 0.75% | 632.96 | 642.01 | 632.61 | 0 |
| 21 Jun 2024 | 636.95 | 0.00 | 0.00% | 636.95 | 636.95 | 636.95 | 0 |
| 20 Jun 2024 | 636.95 | 1.58 | 0.25% | 635.59 | 637.55 | 634.28 | 0 |
| 18 Jun 2024 | 635.37 | 2.02 | 0.32% | 636.78 | 636.85 | 632.34 | 0 |
| 17 Jun 2024 | 633.35 | -1.04 | -0.16% | 635.91 | 638.95 | 630.92 | 0 |
| 14 Jun 2024 | 634.39 | -6.26 | -0.98% | 639.03 | 640.16 | 632.61 | 0 |
| 13 Jun 2024 | 640.65 | -9.43 | -1.45% | 649.06 | 649.73 | 640.35 | 0 |
| 12 Jun 2024 | 650.09 | 10.54 | 1.65% | 643.27 | 651.01 | 642.99 | 0 |
| 11 Jun 2024 | 639.55 | -3.54 | -0.55% | 645.49 | 645.94 | 636.54 | 0 |
| 10 Jun 2024 | 643.09 | -5.51 | -0.85% | 643.84 | 643.84 | 641.14 | 0 |
| 07 Jun 2024 | 648.60 | 3.64 | 0.56% | 646.42 | 650.35 | 643.90 | 0 |
| 06 Jun 2024 | 644.96 | 0.00 | 0.00% | 644.96 | 644.96 | 644.96 | 0 |
| 05 Jun 2024 | 644.96 | 5.51 | 0.86% | 643.56 | 645.88 | 641.86 | 0 |
| 04 Jun 2024 | 639.44 | -6.18 | -0.96% | 643.91 | 643.91 | 638.08 | 0 |
| 03 Jun 2024 | 645.62 | 1.99 | 0.31% | 650.04 | 650.89 | 644.24 | 0 |
| 31 May 2024 | 643.63 | 2.46 | 0.38% | 640.77 | 644.21 | 639.07 | 0 |
| 30 May 2024 | 641.17 | 2.70 | 0.42% | 636.43 | 641.68 | 636.43 | 0 |
| 29 May 2024 | 638.47 | -7.92 | -1.23% | 644.69 | 645.94 | 638.41 | 0 |
| 28 May 2024 | 646.39 | -1.53 | -0.24% | 649.83 | 650.37 | 643.60 | 0 |
| 24 May 2024 | 647.92 | -4.26 | -0.65% | 644.88 | 648.36 | 643.86 | 0 |
| 23 May 2024 | 652.18 | 1.85 | 0.28% | 652.87 | 653.76 | 649.78 | 0 |
| 22 May 2024 | 650.33 | 0.83 | 0.13% | 648.18 | 651.16 | 647.44 | 0 |
| 21 May 2024 | 649.50 | 0.04 | 0.01% | 647.28 | 649.50 | 645.38 | 0 |
| 20 May 2024 | 649.46 | 7.57 | 1.18% | 644.65 | 649.46 | 644.17 | 0 |
| 17 May 2024 | 641.89 | -1.40 | -0.22% | 641.36 | 642.05 | 639.13 | 0 |
| 16 May 2024 | 643.28 | -4.31 | -0.67% | 647.66 | 647.66 | 641.90 | 0 |
| 15 May 2024 | 647.59 | -1.44 | -0.22% | 650.81 | 650.81 | 645.83 | 0 |
| 14 May 2024 | 649.04 | 2.69 | 0.42% | 647.19 | 649.04 | 645.32 | 0 |
| 13 May 2024 | 646.35 | -0.34 | -0.05% | 646.56 | 646.91 | 644.23 | 0 |
| 10 May 2024 | 646.69 | 9.85 | 1.55% | 642.17 | 648.07 | 642.07 | 0 |
| 09 May 2024 | 636.83 | 0.00 | 0.00% | 636.83 | 636.83 | 636.83 | 0 |
| 08 May 2024 | 636.83 | -0.42 | -0.07% | 638.98 | 640.99 | 636.83 | 0 |
| 07 May 2024 | 637.26 | 6.91 | 1.10% | 631.48 | 637.26 | 629.72 | 0 |
| 06 May 2024 | 630.34 | 6.67 | 1.07% | 626.22 | 630.34 | 624.58 | 0 |
| 03 May 2024 | 623.67 | 3.81 | 0.61% | 621.24 | 625.96 | 619.75 | 0 |
| 02 May 2024 | 619.87 | -7.41 | -1.18% | 624.14 | 624.40 | 619.37 | 0 |
| 01 May 2024 | 627.27 | 0.00 | 0.00% | 627.27 | 627.27 | 627.27 | 0 |
| 30 Abr 2024 | 627.27 | -1.66 | -0.26% | 629.12 | 629.12 | 623.29 | 0 |
| 29 Abr 2024 | 628.93 | 3.25 | 0.52% | 628.45 | 630.18 | 627.84 | 0 |
| 26 Abr 2024 | 625.68 | 8.16 | 1.32% | 621.25 | 627.39 | 620.36 | 0 |
| 25 Abr 2024 | 617.51 | -3.08 | -0.50% | 620.48 | 621.79 | 613.45 | 0 |
| 24 Abr 2024 | 620.60 | 1.11 | 0.18% | 616.34 | 623.72 | 614.38 | 0 |
| 23 Abr 2024 | 619.49 | 8.14 | 1.33% | 614.63 | 620.11 | 612.70 | 0 |
| 22 Abr 2024 | 611.35 | 2.06 | 0.34% | 614.42 | 614.78 | 610.50 | 0 |
| 19 Abr 2024 | 609.29 | -3.65 | -0.60% | 606.30 | 609.64 | 604.19 | 0 |
| 18 Abr 2024 | 612.94 | 3.37 | 0.55% | 612.90 | 613.26 | 608.54 | 0 |
| 17 Abr 2024 | 609.57 | 3.45 | 0.57% | 607.18 | 614.39 | 606.24 | 0 |
| 16 Abr 2024 | 606.11 | -7.79 | -1.27% | 605.55 | 609.16 | 604.19 | 0 |
| 15 Abr 2024 | 613.90 | 3.75 | 0.61% | 613.96 | 619.94 | 613.43 | 0 |
| 12 Abr 2024 | 610.16 | 1.89 | 0.31% | 615.65 | 618.34 | 609.56 | 0 |
| 11 Abr 2024 | 608.27 | -4.81 | -0.78% | 612.79 | 613.02 | 603.37 | 0 |
| 10 Abr 2024 | 613.08 | 1.38 | 0.23% | 615.37 | 617.95 | 608.31 | 0 |
| 09 Abr 2024 | 611.70 | -1.99 | -0.32% | 612.79 | 615.10 | 610.71 | 0 |
| 08 Abr 2024 | 613.69 | 4.24 | 0.70% | 611.40 | 614.93 | 609.78 | 0 |
| 05 Abr 2024 | 609.45 | -4.23 | -0.69% | 607.50 | 609.60 | 604.16 | 0 |
| 04 Abr 2024 | 613.68 | 2.65 | 0.43% | 611.00 | 614.36 | 610.48 | 0 |
| 03 Abr 2024 | 611.03 | 0.97 | 0.16% | 608.92 | 612.07 | 608.09 | 0 |
| 02 Abr 2024 | 610.06 | -1.54 | -0.25% | 615.59 | 617.30 | 608.42 | 0 |
