Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
OMXS40NR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 2,130.29 | 0.00 | 0.00% | 2,130.29 | 2,130.29 | 2,130.29 | 0 |
| 20 Jun 2024 | 2,130.29 | 13.04 | 0.62% | 2,119.23 | 2,130.67 | 2,116.61 | 0 |
| 18 Jun 2024 | 2,117.25 | -1.16 | -0.05% | 2,132.82 | 2,132.87 | 2,108.37 | 0 |
| 17 Jun 2024 | 2,118.41 | 2.56 | 0.12% | 2,125.72 | 2,135.45 | 2,105.59 | 0 |
| 14 Jun 2024 | 2,115.84 | -32.67 | -1.52% | 2,141.50 | 2,145.05 | 2,110.26 | 0 |
| 13 Jun 2024 | 2,148.51 | -32.76 | -1.50% | 2,173.11 | 2,175.48 | 2,145.96 | 0 |
| 12 Jun 2024 | 2,181.26 | 29.74 | 1.38% | 2,156.90 | 2,188.84 | 2,156.14 | 0 |
| 11 Jun 2024 | 2,151.53 | -17.18 | -0.79% | 2,174.65 | 2,176.21 | 2,142.28 | 0 |
| 10 Jun 2024 | 2,168.70 | -21.47 | -0.98% | 2,172.05 | 2,172.39 | 2,162.32 | 0 |
| 07 Jun 2024 | 2,190.18 | 12.96 | 0.60% | 2,183.36 | 2,194.86 | 2,170.12 | 0 |
| 06 Jun 2024 | 2,177.21 | 0.00 | 0.00% | 2,177.21 | 2,177.21 | 2,177.21 | 0 |
| 05 Jun 2024 | 2,177.21 | 14.53 | 0.67% | 2,177.10 | 2,180.47 | 2,170.44 | 0 |
| 04 Jun 2024 | 2,162.68 | -20.67 | -0.95% | 2,178.78 | 2,179.16 | 2,159.90 | 0 |
| 03 Jun 2024 | 2,183.36 | 5.42 | 0.25% | 2,199.18 | 2,200.47 | 2,178.61 | 0 |
| 31 May 2024 | 2,177.94 | 11.41 | 0.53% | 2,165.51 | 2,177.95 | 2,161.80 | 0 |
| 30 May 2024 | 2,166.53 | 16.43 | 0.76% | 2,146.46 | 2,168.45 | 2,146.43 | 0 |
| 29 May 2024 | 2,150.10 | -38.47 | -1.76% | 2,179.21 | 2,182.25 | 2,150.10 | 0 |
| 28 May 2024 | 2,188.57 | 8.81 | 0.40% | 2,192.91 | 2,198.77 | 2,180.79 | 0 |
| 24 May 2024 | 2,179.76 | -13.86 | -0.63% | 2,170.99 | 2,184.50 | 2,168.46 | 0 |
| 23 May 2024 | 2,193.62 | -3.15 | -0.14% | 2,200.47 | 2,203.68 | 2,186.96 | 0 |
| 22 May 2024 | 2,196.77 | -2.92 | -0.13% | 2,194.74 | 2,201.36 | 2,190.97 | 0 |
| 21 May 2024 | 2,199.69 | -2.56 | -0.12% | 2,196.94 | 2,199.94 | 2,188.69 | 0 |
| 20 May 2024 | 2,202.25 | 15.65 | 0.72% | 2,193.79 | 2,202.25 | 2,190.90 | 0 |
| 17 May 2024 | 2,186.60 | -14.85 | -0.67% | 2,194.40 | 2,194.55 | 2,179.98 | 0 |
| 16 May 2024 | 2,201.45 | -10.83 | -0.49% | 2,216.64 | 2,217.14 | 2,199.11 | 0 |
| 15 May 2024 | 2,212.28 | -8.87 | -0.40% | 2,224.80 | 2,231.64 | 2,210.44 | 0 |
| 14 May 2024 | 2,221.15 | 32.76 | 1.50% | 2,195.07 | 2,221.15 | 2,191.74 | 0 |
| 13 May 2024 | 2,188.39 | 0.66 | 0.03% | 2,186.35 | 2,188.45 | 2,178.26 | 0 |
| 10 May 2024 | 2,187.73 | 28.68 | 1.33% | 2,178.16 | 2,197.06 | 2,176.97 | 0 |
| 09 May 2024 | 2,159.05 | 0.00 | 0.00% | 2,159.05 | 2,159.05 | 2,159.05 | 0 |
| 08 May 2024 | 2,159.05 | 1.45 | 0.07% | 2,162.17 | 2,173.14 | 2,159.05 | 0 |
| 07 May 2024 | 2,157.60 | 24.13 | 1.13% | 2,138.04 | 2,157.60 | 2,136.50 | 0 |
| 06 May 2024 | 2,133.47 | 17.80 | 0.84% | 2,122.97 | 2,133.69 | 2,114.05 | 0 |
| 03 May 2024 | 2,115.67 | 13.86 | 0.66% | 2,107.62 | 2,127.49 | 2,100.64 | 0 |
| 02 May 2024 | 2,101.81 | -23.90 | -1.12% | 2,116.06 | 2,119.89 | 2,101.18 | 0 |
| 01 May 2024 | 2,125.70 | 0.00 | 0.00% | 2,125.70 | 2,125.70 | 2,125.70 | 0 |
| 30 Abr 2024 | 2,125.70 | -9.43 | -0.44% | 2,135.66 | 2,136.76 | 2,115.05 | 0 |
| 29 Abr 2024 | 2,135.13 | 18.68 | 0.88% | 2,126.92 | 2,139.04 | 2,125.57 | 0 |
| 26 Abr 2024 | 2,116.45 | 29.80 | 1.43% | 2,105.30 | 2,122.94 | 2,100.46 | 0 |
| 25 Abr 2024 | 2,086.65 | -23.61 | -1.12% | 2,104.68 | 2,110.47 | 2,071.11 | 0 |
| 24 Abr 2024 | 2,110.26 | -13.90 | -0.65% | 2,120.01 | 2,120.44 | 2,106.90 | 0 |
| 23 Abr 2024 | 2,124.16 | 35.63 | 1.71% | 2,098.23 | 2,125.78 | 2,095.02 | 0 |
| 22 Abr 2024 | 2,088.53 | 17.43 | 0.84% | 2,096.96 | 2,097.46 | 2,079.12 | 0 |
| 19 Abr 2024 | 2,071.10 | -6.22 | -0.30% | 2,057.89 | 2,072.30 | 2,049.78 | 0 |
| 18 Abr 2024 | 2,077.32 | 8.53 | 0.41% | 2,072.71 | 2,079.27 | 2,058.98 | 0 |
| 17 Abr 2024 | 2,068.79 | 5.25 | 0.25% | 2,066.42 | 2,086.01 | 2,061.45 | 0 |
| 16 Abr 2024 | 2,063.54 | -31.24 | -1.49% | 2,064.03 | 2,073.67 | 2,055.88 | 0 |
| 15 Abr 2024 | 2,094.78 | 4.72 | 0.23% | 2,099.01 | 2,119.81 | 2,093.50 | 0 |
| 12 Abr 2024 | 2,090.06 | 1.60 | 0.08% | 2,119.54 | 2,127.93 | 2,088.28 | 0 |
| 11 Abr 2024 | 2,088.46 | -9.43 | -0.45% | 2,102.59 | 2,103.39 | 2,071.64 | 0 |
| 10 Abr 2024 | 2,097.89 | -4.13 | -0.20% | 2,120.55 | 2,126.84 | 2,083.19 | 0 |
| 09 Abr 2024 | 2,102.01 | -9.87 | -0.47% | 2,109.93 | 2,116.51 | 2,100.25 | 0 |
| 08 Abr 2024 | 2,111.89 | 19.50 | 0.93% | 2,097.52 | 2,113.62 | 2,094.48 | 0 |
| 05 Abr 2024 | 2,092.39 | -14.75 | -0.70% | 2,087.12 | 2,095.08 | 2,076.14 | 0 |
| 04 Abr 2024 | 2,107.14 | 15.35 | 0.73% | 2,093.22 | 2,108.81 | 2,091.80 | 0 |
| 03 Abr 2024 | 2,091.79 | 7.18 | 0.34% | 2,082.62 | 2,094.84 | 2,074.16 | 0 |
| 02 Abr 2024 | 2,084.61 | -15.18 | -0.72% | 2,110.34 | 2,117.07 | 2,080.63 | 0 |
| 01 Abr 2024 | 2,099.79 | 0.00 | 0.00% | 2,099.79 | 2,099.79 | 2,099.79 | 0 |
| 28 Mar 2024 | 2,099.79 | -7.92 | -0.38% | 2,116.67 | 2,118.53 | 2,097.06 | 0 |
| 27 Mar 2024 | 2,107.70 | 8.52 | 0.41% | 2,102.06 | 2,117.49 | 2,100.28 | 0 |
| 26 Mar 2024 | 2,099.19 | 21.77 | 1.05% | 2,075.59 | 2,100.59 | 2,071.96 | 0 |
| 25 Mar 2024 | 2,077.41 | 3.53 | 0.17% | 2,075.41 | 2,088.95 | 2,068.40 | 0 |
