OMXS40 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 1,852.92 | -33.23 | -1.76% | 1,873.85 | 1,874.40 | 1,851.32 | 0 |
24 Jun 2024 | 1,886.15 | 18.85 | 1.01% | 1,855.86 | 1,887.16 | 1,854.59 | 0 |
21 Jun 2024 | 1,867.30 | 0.00 | 0.00% | 1,867.30 | 1,867.30 | 1,867.30 | 0 |
20 Jun 2024 | 1,867.30 | 11.43 | 0.62% | 1,857.54 | 1,867.64 | 1,855.31 | 0 |
18 Jun 2024 | 1,855.87 | -1.02 | -0.05% | 1,869.46 | 1,869.56 | 1,848.08 | 0 |
17 Jun 2024 | 1,856.88 | 2.25 | 0.12% | 1,863.22 | 1,871.82 | 1,845.65 | 0 |
14 Jun 2024 | 1,854.64 | -28.63 | -1.52% | 1,877.22 | 1,880.24 | 1,849.75 | 0 |
13 Jun 2024 | 1,883.27 | -28.71 | -1.50% | 1,904.84 | 1,906.91 | 1,881.04 | 0 |
12 Jun 2024 | 1,911.98 | 26.07 | 1.38% | 1,890.49 | 1,918.62 | 1,889.96 | 0 |
11 Jun 2024 | 1,885.91 | -15.06 | -0.79% | 1,906.50 | 1,907.55 | 1,877.81 | 0 |
10 Jun 2024 | 1,900.97 | -18.82 | -0.98% | 1,907.36 | 1,908.74 | 1,893.00 | 0 |
07 Jun 2024 | 1,919.79 | 14.19 | 0.74% | 1,913.88 | 1,923.90 | 1,902.21 | 0 |
06 Jun 2024 | 1,905.61 | 0.00 | 0.00% | 1,905.61 | 1,905.61 | 1,905.61 | 0 |
05 Jun 2024 | 1,905.61 | 12.72 | 0.67% | 1,905.52 | 1,908.46 | 1,899.68 | 0 |
04 Jun 2024 | 1,892.89 | -18.09 | -0.95% | 1,906.98 | 1,907.31 | 1,890.45 | 0 |
03 Jun 2024 | 1,910.99 | 4.74 | 0.25% | 1,924.78 | 1,925.97 | 1,906.83 | 0 |
31 May 2024 | 1,906.24 | 9.99 | 0.53% | 1,895.34 | 1,906.25 | 1,892.12 | 0 |
30 May 2024 | 1,896.26 | 14.38 | 0.76% | 1,878.59 | 1,897.94 | 1,878.59 | 0 |
29 May 2024 | 1,881.88 | -33.67 | -1.76% | 1,907.28 | 1,910.01 | 1,881.88 | 0 |
28 May 2024 | 1,915.55 | 7.52 | 0.39% | 1,919.36 | 1,924.48 | 1,908.73 | 0 |
24 May 2024 | 1,908.03 | -12.13 | -0.63% | 1,900.01 | 1,912.18 | 1,898.14 | 0 |
23 May 2024 | 1,920.17 | -2.75 | -0.14% | 1,926.26 | 1,928.97 | 1,914.33 | 0 |
22 May 2024 | 1,922.92 | -2.76 | -0.14% | 1,921.14 | 1,926.94 | 1,917.84 | 0 |
21 May 2024 | 1,925.68 | -2.24 | -0.12% | 1,923.37 | 1,925.90 | 1,916.05 | 0 |
20 May 2024 | 1,927.92 | 13.70 | 0.72% | 1,920.66 | 1,927.92 | 1,917.99 | 0 |
17 May 2024 | 1,914.22 | -13.29 | -0.69% | 1,921.24 | 1,921.24 | 1,908.43 | 0 |
16 May 2024 | 1,927.50 | -10.72 | -0.55% | 1,941.04 | 1,941.26 | 1,925.45 | 0 |
15 May 2024 | 1,938.23 | -8.07 | -0.41% | 1,949.11 | 1,955.20 | 1,936.61 | 0 |
14 May 2024 | 1,946.29 | 28.71 | 1.50% | 1,923.54 | 1,946.29 | 1,920.52 | 0 |
13 May 2024 | 1,917.58 | 0.58 | 0.03% | 1,915.86 | 1,917.64 | 1,908.71 | 0 |
10 May 2024 | 1,917.00 | 25.13 | 1.33% | 1,908.62 | 1,925.18 | 1,907.57 | 0 |
09 May 2024 | 1,891.87 | 0.00 | 0.00% | 1,891.87 | 1,891.87 | 1,891.87 | 0 |
08 May 2024 | 1,891.87 | 0.31 | 0.02% | 1,894.25 | 1,904.23 | 1,891.87 | 0 |
07 May 2024 | 1,891.56 | 21.16 | 1.13% | 1,874.67 | 1,891.56 | 1,873.06 | 0 |
06 May 2024 | 1,870.40 | 15.04 | 0.81% | 1,861.13 | 1,870.60 | 1,853.37 | 0 |
03 May 2024 | 1,855.37 | 12.16 | 0.66% | 1,848.30 | 1,865.73 | 1,842.19 | 0 |
02 May 2024 | 1,843.21 | -20.96 | -1.12% | 1,855.71 | 1,859.07 | 1,842.66 | 0 |
01 May 2024 | 1,864.16 | 0.00 | 0.00% | 1,864.16 | 1,864.16 | 1,864.16 | 0 |
30 Abr 2024 | 1,864.16 | -9.44 | -0.50% | 1,873.56 | 1,873.86 | 1,854.82 | 0 |
29 Abr 2024 | 1,873.61 | 15.60 | 0.84% | 1,866.49 | 1,877.04 | 1,865.22 | 0 |
26 Abr 2024 | 1,858.00 | 25.59 | 1.40% | 1,848.34 | 1,863.70 | 1,843.96 | 0 |
25 Abr 2024 | 1,832.41 | -24.22 | -1.30% | 1,848.39 | 1,853.37 | 1,818.74 | 0 |
24 Abr 2024 | 1,856.63 | -13.13 | -0.70% | 1,865.21 | 1,865.59 | 1,853.67 | 0 |
23 Abr 2024 | 1,869.76 | 30.77 | 1.67% | 1,846.79 | 1,871.18 | 1,844.09 | 0 |
22 Abr 2024 | 1,838.99 | 15.35 | 0.84% | 1,846.12 | 1,846.85 | 1,830.70 | 0 |
19 Abr 2024 | 1,823.64 | -5.48 | -0.30% | 1,811.96 | 1,824.70 | 1,804.87 | 0 |
18 Abr 2024 | 1,829.11 | 7.51 | 0.41% | 1,824.77 | 1,830.84 | 1,812.97 | 0 |
17 Abr 2024 | 1,821.61 | 4.62 | 0.25% | 1,819.37 | 1,836.77 | 1,815.14 | 0 |
16 Abr 2024 | 1,816.99 | -27.51 | -1.49% | 1,816.79 | 1,825.90 | 1,810.24 | 0 |
15 Abr 2024 | 1,844.49 | 4.16 | 0.23% | 1,848.13 | 1,866.53 | 1,843.36 | 0 |
12 Abr 2024 | 1,840.33 | 1.24 | 0.07% | 1,866.51 | 1,873.68 | 1,838.77 | 0 |
11 Abr 2024 | 1,839.09 | -8.91 | -0.48% | 1,851.17 | 1,852.24 | 1,824.28 | 0 |
10 Abr 2024 | 1,847.99 | -3.64 | -0.20% | 1,867.95 | 1,873.50 | 1,835.04 | 0 |
09 Abr 2024 | 1,851.63 | -8.70 | -0.47% | 1,858.56 | 1,864.40 | 1,850.07 | 0 |
08 Abr 2024 | 1,860.33 | 17.18 | 0.93% | 1,847.62 | 1,861.86 | 1,844.99 | 0 |
05 Abr 2024 | 1,843.15 | -12.99 | -0.70% | 1,838.30 | 1,845.52 | 1,828.84 | 0 |
04 Abr 2024 | 1,856.14 | 12.86 | 0.70% | 1,843.74 | 1,857.62 | 1,842.63 | 0 |
03 Abr 2024 | 1,843.28 | 6.32 | 0.34% | 1,835.45 | 1,845.97 | 1,827.74 | 0 |
02 Abr 2024 | 1,836.95 | -13.37 | -0.72% | 1,859.85 | 1,865.56 | 1,833.45 | 0 |
01 Abr 2024 | 1,850.33 | 0.00 | 0.00% | 1,850.33 | 1,850.33 | 1,850.33 | 0 |
28 Mar 2024 | 1,850.33 | -7.33 | -0.39% | 1,865.21 | 1,866.85 | 1,847.92 | 0 |