OMXSBCAPNI Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 2,135.46 | 4.49 | 0.21% | 2,144.45 | 2,154.74 | 2,126.64 | 0 |
25 Jun 2024 | 2,130.97 | -27.33 | -1.27% | 2,145.08 | 2,145.38 | 2,128.56 | 0 |
24 Jun 2024 | 2,158.30 | 14.20 | 0.66% | 2,128.01 | 2,158.93 | 2,126.84 | 0 |
21 Jun 2024 | 2,144.10 | 0.00 | 0.00% | 2,144.10 | 2,144.10 | 2,144.10 | 0 |
20 Jun 2024 | 2,144.10 | 12.15 | 0.57% | 2,135.19 | 2,144.68 | 2,133.91 | 0 |
18 Jun 2024 | 2,131.95 | 4.37 | 0.21% | 2,139.32 | 2,139.56 | 2,121.22 | 0 |
17 Jun 2024 | 2,127.58 | -1.57 | -0.07% | 2,136.48 | 2,145.54 | 2,116.72 | 0 |
14 Jun 2024 | 2,129.15 | -27.04 | -1.25% | 2,150.43 | 2,153.02 | 2,123.70 | 0 |
13 Jun 2024 | 2,156.19 | -34.59 | -1.58% | 2,187.55 | 2,189.31 | 2,155.69 | 0 |
12 Jun 2024 | 2,190.78 | 36.97 | 1.72% | 2,162.21 | 2,194.35 | 2,160.73 | 0 |
11 Jun 2024 | 2,153.81 | -8.12 | -0.38% | 2,171.94 | 2,172.48 | 2,144.73 | 0 |
10 Jun 2024 | 2,161.93 | -16.96 | -0.78% | 2,165.66 | 2,170.21 | 2,152.24 | 0 |
07 Jun 2024 | 2,178.90 | 4.32 | 0.20% | 2,176.71 | 2,183.41 | 2,162.99 | 0 |
06 Jun 2024 | 2,174.58 | 0.00 | 0.00% | 2,174.58 | 2,174.58 | 2,174.58 | 0 |
05 Jun 2024 | 2,174.58 | 15.72 | 0.73% | 2,170.38 | 2,175.12 | 2,165.84 | 0 |
04 Jun 2024 | 2,158.86 | -16.77 | -0.77% | 2,170.57 | 2,172.99 | 2,154.56 | 0 |
03 Jun 2024 | 2,175.63 | 4.62 | 0.21% | 2,189.79 | 2,190.47 | 2,169.97 | 0 |
31 May 2024 | 2,171.01 | 9.92 | 0.46% | 2,158.88 | 2,173.97 | 2,154.73 | 0 |
30 May 2024 | 2,161.09 | 9.82 | 0.46% | 2,144.86 | 2,163.40 | 2,144.86 | 0 |
29 May 2024 | 2,151.28 | -31.58 | -1.45% | 2,174.13 | 2,177.81 | 2,151.28 | 0 |
28 May 2024 | 2,182.85 | -10.49 | -0.48% | 2,196.46 | 2,199.10 | 2,176.34 | 0 |
24 May 2024 | 2,193.35 | -11.55 | -0.52% | 2,182.67 | 2,195.18 | 2,180.43 | 0 |
23 May 2024 | 2,204.90 | -0.17 | -0.01% | 2,212.09 | 2,213.56 | 2,199.47 | 0 |
22 May 2024 | 2,205.07 | 1.69 | 0.08% | 2,201.04 | 2,209.39 | 2,198.15 | 0 |
21 May 2024 | 2,203.38 | -0.55 | -0.03% | 2,199.57 | 2,203.59 | 2,192.26 | 0 |
20 May 2024 | 2,203.93 | 26.90 | 1.24% | 2,188.56 | 2,203.93 | 2,187.43 | 0 |
17 May 2024 | 2,177.03 | -5.08 | -0.23% | 2,173.89 | 2,178.14 | 2,167.76 | 0 |
16 May 2024 | 2,182.10 | -11.77 | -0.54% | 2,196.45 | 2,196.45 | 2,178.86 | 0 |
15 May 2024 | 2,193.87 | 4.01 | 0.18% | 2,199.16 | 2,203.39 | 2,185.18 | 0 |
14 May 2024 | 2,189.86 | 9.54 | 0.44% | 2,181.31 | 2,192.46 | 2,176.07 | 0 |
13 May 2024 | 2,180.32 | -2.28 | -0.10% | 2,182.45 | 2,182.88 | 2,173.74 | 0 |
10 May 2024 | 2,182.59 | 30.54 | 1.42% | 2,168.82 | 2,187.89 | 2,167.79 | 0 |
09 May 2024 | 2,152.05 | 0.00 | 0.00% | 2,152.05 | 2,152.05 | 2,152.05 | 0 |
08 May 2024 | 2,152.05 | 1.93 | 0.09% | 2,153.15 | 2,161.50 | 2,151.90 | 0 |
07 May 2024 | 2,150.13 | 28.00 | 1.32% | 2,126.48 | 2,150.13 | 2,123.00 | 0 |
06 May 2024 | 2,122.12 | 18.72 | 0.89% | 2,110.87 | 2,122.51 | 2,105.22 | 0 |
03 May 2024 | 2,103.40 | 13.65 | 0.65% | 2,092.73 | 2,111.28 | 2,088.56 | 0 |
02 May 2024 | 2,089.75 | -23.95 | -1.13% | 2,102.66 | 2,103.63 | 2,088.43 | 0 |
01 May 2024 | 2,113.70 | 0.00 | 0.00% | 2,113.70 | 2,113.70 | 2,113.70 | 0 |
30 Abr 2024 | 2,113.70 | -1.66 | -0.08% | 2,116.56 | 2,116.91 | 2,099.10 | 0 |
29 Abr 2024 | 2,115.36 | 15.51 | 0.74% | 2,107.97 | 2,118.57 | 2,106.26 | 0 |
26 Abr 2024 | 2,099.85 | 31.15 | 1.51% | 2,083.86 | 2,105.10 | 2,080.26 | 0 |
25 Abr 2024 | 2,068.71 | -20.47 | -0.98% | 2,084.75 | 2,090.71 | 2,055.80 | 0 |
24 Abr 2024 | 2,089.18 | -6.18 | -0.30% | 2,089.72 | 2,099.89 | 2,081.50 | 0 |
23 Abr 2024 | 2,095.36 | 29.42 | 1.42% | 2,074.89 | 2,096.72 | 2,070.01 | 0 |
22 Abr 2024 | 2,065.94 | 6.22 | 0.30% | 2,076.36 | 2,077.26 | 2,062.65 | 0 |
19 Abr 2024 | 2,059.72 | -12.18 | -0.59% | 2,048.99 | 2,061.15 | 2,042.14 | 0 |
18 Abr 2024 | 2,071.89 | 5.55 | 0.27% | 2,072.17 | 2,073.55 | 2,055.15 | 0 |
17 Abr 2024 | 2,066.34 | 8.55 | 0.42% | 2,061.79 | 2,081.23 | 2,058.45 | 0 |
16 Abr 2024 | 2,057.80 | -28.61 | -1.37% | 2,054.98 | 2,067.64 | 2,051.71 | 0 |
15 Abr 2024 | 2,086.41 | 11.26 | 0.54% | 2,085.73 | 2,106.75 | 2,084.20 | 0 |
12 Abr 2024 | 2,075.15 | 2.00 | 0.10% | 2,102.06 | 2,108.87 | 2,072.10 | 0 |
11 Abr 2024 | 2,073.15 | -15.58 | -0.75% | 2,086.76 | 2,088.79 | 2,054.65 | 0 |
10 Abr 2024 | 2,088.73 | -0.71 | -0.03% | 2,101.72 | 2,110.12 | 2,072.51 | 0 |
09 Abr 2024 | 2,089.44 | -11.72 | -0.56% | 2,097.19 | 2,102.57 | 2,086.16 | 0 |
08 Abr 2024 | 2,101.17 | 15.58 | 0.75% | 2,091.83 | 2,105.02 | 2,086.91 | 0 |
05 Abr 2024 | 2,085.59 | -14.60 | -0.70% | 2,078.66 | 2,086.49 | 2,066.81 | 0 |
04 Abr 2024 | 2,100.19 | 5.86 | 0.28% | 2,093.54 | 2,102.78 | 2,092.13 | 0 |
03 Abr 2024 | 2,094.33 | 3.59 | 0.17% | 2,087.04 | 2,096.68 | 2,080.75 | 0 |
02 Abr 2024 | 2,090.74 | -8.42 | -0.40% | 2,111.14 | 2,116.36 | 2,085.67 | 0 |
01 Abr 2024 | 2,099.16 | 0.00 | 0.00% | 2,099.16 | 2,099.16 | 2,099.16 | 0 |