Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
OMXS60CAPGI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 591.52 | -0.10 | -0.02% | 592.01 | 593.00 | 589.85 | 0 |
| 26 Sep 2024 | 591.63 | 7.87 | 1.35% | 589.42 | 593.33 | 587.62 | 0 |
| 25 Sep 2024 | 583.76 | 3.91 | 0.67% | 581.04 | 584.53 | 581.04 | 0 |
| 24 Sep 2024 | 579.85 | 0.86 | 0.15% | 583.20 | 583.65 | 577.27 | 0 |
| 23 Sep 2024 | 578.99 | 1.31 | 0.23% | 575.84 | 580.72 | 574.44 | 0 |
| 20 Sep 2024 | 577.68 | -2.80 | -0.48% | 578.75 | 581.34 | 576.55 | 0 |
| 19 Sep 2024 | 580.48 | 10.59 | 1.86% | 575.52 | 581.98 | 575.02 | 0 |
| 18 Sep 2024 | 569.89 | -2.92 | -0.51% | 570.32 | 570.32 | 568.34 | 0 |
| 17 Sep 2024 | 572.82 | 5.54 | 0.98% | 570.44 | 574.14 | 570.01 | 0 |
| 16 Sep 2024 | 567.28 | 0.54 | 0.10% | 567.00 | 568.81 | 565.20 | 0 |
| 13 Sep 2024 | 566.73 | 4.08 | 0.73% | 564.69 | 567.16 | 563.58 | 0 |
| 12 Sep 2024 | 562.65 | 4.85 | 0.87% | 568.03 | 568.57 | 560.20 | 0 |
| 11 Sep 2024 | 557.80 | -2.10 | -0.37% | 562.48 | 563.58 | 555.91 | 0 |
| 10 Sep 2024 | 559.90 | -2.39 | -0.42% | 562.81 | 565.11 | 558.44 | 0 |
| 09 Sep 2024 | 562.28 | 6.32 | 1.14% | 560.61 | 563.45 | 559.50 | 0 |
| 06 Sep 2024 | 555.96 | -5.20 | -0.93% | 557.09 | 563.61 | 555.50 | 0 |
| 05 Sep 2024 | 561.16 | -4.04 | -0.71% | 565.53 | 565.97 | 560.57 | 0 |
| 04 Sep 2024 | 565.20 | -7.62 | -1.33% | 566.78 | 568.12 | 563.94 | 0 |
| 03 Sep 2024 | 572.81 | -7.92 | -1.36% | 579.38 | 580.96 | 572.28 | 0 |
| 30 Ago 2024 | 580.73 | 1.95 | 0.34% | 579.97 | 581.71 | 579.82 | 0 |
| 29 Ago 2024 | 578.78 | 5.00 | 0.87% | 575.44 | 579.44 | 575.18 | 0 |
| 28 Ago 2024 | 573.77 | 1.22 | 0.21% | 572.89 | 576.40 | 571.99 | 0 |
| 27 Ago 2024 | 572.55 | -2.18 | -0.38% | 574.89 | 576.09 | 571.93 | 0 |
| 26 Ago 2024 | 574.73 | 1.89 | 0.33% | 572.29 | 575.72 | 571.99 | 0 |
| 23 Ago 2024 | 572.84 | 4.65 | 0.82% | 569.07 | 574.42 | 569.07 | 0 |
| 22 Ago 2024 | 568.19 | 4.03 | 0.72% | 565.89 | 570.01 | 565.53 | 0 |
| 21 Ago 2024 | 564.16 | -0.92 | -0.16% | 565.76 | 567.43 | 562.41 | 0 |
| 20 Ago 2024 | 565.08 | -2.72 | -0.48% | 568.08 | 569.29 | 564.76 | 0 |
| 19 Ago 2024 | 567.80 | 2.49 | 0.44% | 566.78 | 567.92 | 565.80 | 0 |
| 16 Ago 2024 | 565.32 | 2.13 | 0.38% | 565.58 | 567.03 | 563.54 | 0 |
| 15 Ago 2024 | 563.19 | 6.45 | 1.16% | 559.32 | 564.58 | 557.20 | 0 |
| 14 Ago 2024 | 556.73 | 4.21 | 0.76% | 555.57 | 557.40 | 554.79 | 0 |
| 13 Ago 2024 | 552.52 | 2.55 | 0.46% | 552.92 | 552.92 | 548.12 | 0 |
| 12 Ago 2024 | 549.97 | 0.10 | 0.02% | 552.74 | 552.74 | 548.79 | 0 |
| 09 Ago 2024 | 549.87 | 2.54 | 0.46% | 550.05 | 553.95 | 547.84 | 0 |
| 08 Ago 2024 | 547.34 | 1.41 | 0.26% | 540.22 | 548.25 | 537.92 | 0 |
| 07 Ago 2024 | 545.93 | 9.59 | 1.79% | 542.21 | 548.11 | 541.75 | 0 |
| 06 Ago 2024 | 536.33 | -1.15 | -0.21% | 542.08 | 544.11 | 532.01 | 0 |
| 05 Ago 2024 | 537.49 | -13.14 | -2.39% | 528.43 | 538.74 | 527.54 | 0 |
| 02 Ago 2024 | 550.62 | -17.26 | -3.04% | 558.62 | 559.75 | 549.63 | 0 |
| 01 Ago 2024 | 567.88 | -12.55 | -2.16% | 577.76 | 578.77 | 567.50 | 0 |
| 31 Jul 2024 | 580.44 | 2.74 | 0.47% | 582.23 | 583.53 | 579.49 | 0 |
| 30 Jul 2024 | 577.70 | 3.09 | 0.54% | 576.87 | 578.72 | 576.16 | 0 |
| 29 Jul 2024 | 574.61 | 0.27 | 0.05% | 577.52 | 579.47 | 574.61 | 0 |
| 26 Jul 2024 | 574.33 | 3.35 | 0.59% | 570.53 | 575.12 | 569.64 | 0 |
| 25 Jul 2024 | 570.98 | -2.31 | -0.40% | 566.44 | 571.12 | 563.11 | 0 |
| 24 Jul 2024 | 573.29 | -5.14 | -0.89% | 574.09 | 575.42 | 571.92 | 0 |
| 23 Jul 2024 | 578.43 | -0.19 | -0.03% | 577.78 | 582.09 | 576.80 | 0 |
| 22 Jul 2024 | 578.62 | 5.68 | 0.99% | 576.11 | 581.50 | 575.25 | 0 |
| 19 Jul 2024 | 572.94 | -7.29 | -1.26% | 576.76 | 577.78 | 572.94 | 0 |
| 18 Jul 2024 | 580.24 | 1.01 | 0.18% | 577.77 | 583.78 | 575.65 | 0 |
| 17 Jul 2024 | 579.22 | -2.24 | -0.39% | 578.00 | 579.82 | 573.93 | 0 |
| 16 Jul 2024 | 581.47 | 1.77 | 0.31% | 576.80 | 581.81 | 576.80 | 0 |
| 15 Jul 2024 | 579.70 | -6.72 | -1.15% | 582.82 | 583.81 | 578.63 | 0 |
| 12 Jul 2024 | 586.42 | 12.22 | 2.13% | 577.81 | 586.91 | 576.47 | 0 |
| 11 Jul 2024 | 574.20 | 6.24 | 1.10% | 569.10 | 575.05 | 568.34 | 0 |
| 10 Jul 2024 | 567.96 | 3.39 | 0.60% | 564.26 | 567.96 | 563.83 | 0 |
| 09 Jul 2024 | 564.56 | -5.58 | -0.98% | 569.46 | 570.61 | 563.83 | 0 |
| 08 Jul 2024 | 570.14 | 1.20 | 0.21% | 567.90 | 571.63 | 567.90 | 0 |
| 05 Jul 2024 | 568.94 | -0.06 | -0.01% | 572.99 | 574.31 | 567.91 | 0 |
| 03 Jul 2024 | 569.00 | 2.48 | 0.44% | 567.37 | 571.87 | 567.32 | 0 |
| 02 Jul 2024 | 566.52 | -5.80 | -1.01% | 568.84 | 568.84 | 564.79 | 0 |
| 01 Jul 2024 | 572.32 | 3.48 | 0.61% | 573.24 | 573.24 | 569.43 | 0 |
