Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OMXS30NI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 318.57 | 1.38 | 0.43% | 319.51 | 321.39 | 317.36 | 0 |
| 25 Jun 2024 | 317.20 | -4.08 | -1.27% | 319.19 | 319.26 | 316.73 | 0 |
| 24 Jun 2024 | 321.28 | 2.57 | 0.81% | 316.87 | 321.44 | 316.66 | 0 |
| 21 Jun 2024 | 318.71 | 0.00 | 0.00% | 318.71 | 318.71 | 318.71 | 0 |
| 20 Jun 2024 | 318.71 | 0.90 | 0.28% | 318.22 | 319.08 | 317.52 | 0 |
| 18 Jun 2024 | 317.81 | 0.99 | 0.31% | 318.62 | 318.68 | 316.26 | 0 |
| 17 Jun 2024 | 316.82 | -0.38 | -0.12% | 318.18 | 319.69 | 315.52 | 0 |
| 14 Jun 2024 | 317.20 | -3.16 | -0.99% | 319.45 | 320.15 | 316.36 | 0 |
| 13 Jun 2024 | 320.36 | -4.95 | -1.52% | 324.72 | 325.07 | 320.23 | 0 |
| 12 Jun 2024 | 325.31 | 4.97 | 1.55% | 321.88 | 325.94 | 321.63 | 0 |
| 11 Jun 2024 | 320.34 | -1.70 | -0.53% | 323.33 | 323.53 | 318.79 | 0 |
| 10 Jun 2024 | 322.04 | -2.83 | -0.87% | 322.31 | 322.37 | 320.99 | 0 |
| 07 Jun 2024 | 324.88 | 1.63 | 0.50% | 323.87 | 325.78 | 322.60 | 0 |
| 06 Jun 2024 | 323.25 | 0.00 | 0.00% | 323.25 | 323.25 | 323.25 | 0 |
| 05 Jun 2024 | 323.25 | 2.73 | 0.85% | 322.56 | 323.78 | 321.80 | 0 |
| 04 Jun 2024 | 320.52 | -3.01 | -0.93% | 322.77 | 322.79 | 319.82 | 0 |
| 03 Jun 2024 | 323.53 | 0.98 | 0.30% | 325.62 | 326.15 | 322.81 | 0 |
| 31 May 2024 | 322.55 | 1.37 | 0.43% | 320.90 | 322.81 | 320.14 | 0 |
| 30 May 2024 | 321.19 | 1.19 | 0.37% | 319.02 | 321.46 | 318.97 | 0 |
| 29 May 2024 | 320.00 | -4.06 | -1.25% | 323.07 | 323.70 | 319.93 | 0 |
| 28 May 2024 | 324.06 | -1.02 | -0.31% | 325.86 | 326.11 | 322.70 | 0 |
| 24 May 2024 | 325.08 | -2.10 | -0.64% | 323.60 | 325.31 | 323.00 | 0 |
| 23 May 2024 | 327.18 | 0.86 | 0.26% | 327.70 | 328.01 | 325.93 | 0 |
| 22 May 2024 | 326.32 | 0.38 | 0.12% | 325.36 | 326.79 | 324.96 | 0 |
| 21 May 2024 | 325.94 | -0.08 | -0.03% | 324.94 | 325.97 | 323.97 | 0 |
| 20 May 2024 | 326.02 | 3.71 | 1.15% | 323.82 | 326.02 | 323.43 | 0 |
| 17 May 2024 | 322.31 | -0.78 | -0.24% | 322.02 | 322.49 | 320.92 | 0 |
| 16 May 2024 | 323.09 | -2.23 | -0.69% | 325.22 | 325.26 | 322.30 | 0 |
| 15 May 2024 | 325.32 | -0.66 | -0.20% | 326.86 | 326.86 | 324.36 | 0 |
| 14 May 2024 | 325.98 | 1.00 | 0.31% | 325.16 | 326.21 | 324.12 | 0 |
| 13 May 2024 | 324.97 | -0.39 | -0.12% | 325.38 | 325.49 | 324.01 | 0 |
| 10 May 2024 | 325.36 | 4.80 | 1.50% | 323.06 | 326.11 | 322.92 | 0 |
| 09 May 2024 | 320.56 | 0.00 | 0.00% | 320.56 | 320.56 | 320.56 | 0 |
| 08 May 2024 | 320.56 | -0.26 | -0.08% | 321.71 | 322.67 | 320.56 | 0 |
| 07 May 2024 | 320.82 | 3.64 | 1.15% | 317.76 | 320.82 | 316.94 | 0 |
| 06 May 2024 | 317.18 | 3.10 | 0.99% | 315.30 | 317.20 | 314.42 | 0 |
| 03 May 2024 | 314.08 | 1.84 | 0.59% | 312.93 | 315.35 | 312.19 | 0 |
| 02 May 2024 | 312.24 | -3.86 | -1.22% | 314.44 | 314.60 | 311.93 | 0 |
| 01 May 2024 | 316.10 | 0.00 | 0.00% | 316.10 | 316.10 | 316.10 | 0 |
| 30 Abr 2024 | 316.10 | -0.89 | -0.28% | 316.84 | 316.96 | 313.98 | 0 |
| 29 Abr 2024 | 316.98 | 1.37 | 0.43% | 316.87 | 317.72 | 316.59 | 0 |
| 26 Abr 2024 | 315.61 | 4.10 | 1.32% | 313.24 | 316.54 | 312.78 | 0 |
| 25 Abr 2024 | 311.52 | -1.84 | -0.59% | 313.18 | 313.92 | 309.36 | 0 |
| 24 Abr 2024 | 313.35 | -0.31 | -0.10% | 312.07 | 314.81 | 310.82 | 0 |
| 23 Abr 2024 | 313.66 | 4.34 | 1.40% | 310.91 | 313.99 | 310.03 | 0 |
| 22 Abr 2024 | 309.32 | 1.15 | 0.37% | 310.87 | 311.01 | 308.72 | 0 |
| 19 Abr 2024 | 308.17 | -1.92 | -0.62% | 306.74 | 308.43 | 305.63 | 0 |
| 18 Abr 2024 | 310.09 | 1.53 | 0.50% | 310.07 | 310.27 | 307.79 | 0 |
| 17 Abr 2024 | 308.56 | 1.67 | 0.54% | 307.37 | 311.12 | 306.90 | 0 |
| 16 Abr 2024 | 306.90 | -3.90 | -1.25% | 306.35 | 308.42 | 305.79 | 0 |
| 15 Abr 2024 | 310.79 | 2.02 | 0.65% | 310.68 | 313.86 | 310.48 | 0 |
| 12 Abr 2024 | 308.77 | 0.90 | 0.29% | 311.72 | 312.91 | 308.34 | 0 |
| 11 Abr 2024 | 307.88 | -2.31 | -0.74% | 310.09 | 310.25 | 305.03 | 0 |
| 10 Abr 2024 | 310.19 | 0.68 | 0.22% | 311.29 | 312.67 | 307.80 | 0 |
| 09 Abr 2024 | 309.50 | -1.09 | -0.35% | 310.12 | 311.35 | 308.95 | 0 |
| 08 Abr 2024 | 310.59 | 2.16 | 0.70% | 309.47 | 311.19 | 308.57 | 0 |
| 05 Abr 2024 | 308.43 | -2.10 | -0.68% | 307.39 | 308.53 | 305.74 | 0 |
| 04 Abr 2024 | 310.53 | 1.18 | 0.38% | 309.18 | 310.87 | 308.98 | 0 |
| 03 Abr 2024 | 309.35 | 0.60 | 0.19% | 308.16 | 309.87 | 307.70 | 0 |
| 02 Abr 2024 | 308.75 | -1.18 | -0.38% | 312.09 | 312.65 | 307.92 | 0 |
| 01 Abr 2024 | 309.94 | 0.00 | 0.00% | 309.94 | 309.94 | 309.94 | 0 |
