Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
OMXSCAPGI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 472.95 | -6.24 | -1.30% | 476.22 | 476.22 | 472.45 | 0 |
| 24 Jun 2024 | 479.18 | 2.96 | 0.62% | 472.26 | 479.26 | 472.11 | 0 |
| 21 Jun 2024 | 476.22 | 0.00 | 0.00% | 476.22 | 476.22 | 476.22 | 0 |
| 20 Jun 2024 | 476.22 | 2.80 | 0.59% | 473.88 | 476.22 | 473.80 | 0 |
| 18 Jun 2024 | 473.42 | 0.79 | 0.17% | 475.28 | 475.28 | 471.25 | 0 |
| 17 Jun 2024 | 472.63 | -0.43 | -0.09% | 474.57 | 476.32 | 470.18 | 0 |
| 14 Jun 2024 | 473.06 | -5.96 | -1.24% | 478.06 | 478.49 | 471.92 | 0 |
| 13 Jun 2024 | 479.02 | -8.03 | -1.65% | 486.15 | 486.49 | 479.01 | 0 |
| 12 Jun 2024 | 487.05 | 8.55 | 1.79% | 480.21 | 487.90 | 480.00 | 0 |
| 11 Jun 2024 | 478.50 | -1.59 | -0.33% | 482.19 | 482.49 | 476.82 | 0 |
| 10 Jun 2024 | 480.09 | -3.56 | -0.74% | 480.88 | 481.58 | 477.85 | 0 |
| 07 Jun 2024 | 483.65 | 0.80 | 0.17% | 483.47 | 484.45 | 479.95 | 0 |
| 06 Jun 2024 | 482.85 | 0.00 | 0.00% | 482.85 | 482.85 | 482.85 | 0 |
| 05 Jun 2024 | 482.85 | 3.79 | 0.79% | 481.80 | 482.89 | 480.98 | 0 |
| 04 Jun 2024 | 479.06 | -3.50 | -0.72% | 481.52 | 482.16 | 478.26 | 0 |
| 03 Jun 2024 | 482.56 | 0.44 | 0.09% | 486.00 | 486.05 | 481.34 | 0 |
| 31 May 2024 | 482.12 | 2.40 | 0.50% | 478.95 | 482.68 | 478.07 | 0 |
| 30 May 2024 | 479.72 | 2.59 | 0.54% | 475.78 | 480.19 | 475.78 | 0 |
| 29 May 2024 | 477.13 | -7.23 | -1.49% | 482.31 | 483.05 | 477.13 | 0 |
| 28 May 2024 | 484.36 | -1.79 | -0.37% | 487.18 | 488.02 | 483.10 | 0 |
| 24 May 2024 | 486.15 | -1.97 | -0.40% | 483.62 | 486.55 | 483.13 | 0 |
| 23 May 2024 | 488.12 | 0.22 | 0.05% | 489.80 | 490.24 | 487.10 | 0 |
| 22 May 2024 | 487.90 | 0.60 | 0.12% | 486.88 | 488.72 | 486.27 | 0 |
| 21 May 2024 | 487.30 | -0.27 | -0.05% | 487.01 | 487.51 | 485.38 | 0 |
| 20 May 2024 | 487.57 | 5.69 | 1.18% | 484.36 | 487.57 | 484.12 | 0 |
| 17 May 2024 | 481.88 | -1.01 | -0.21% | 481.23 | 482.10 | 479.90 | 0 |
| 16 May 2024 | 482.88 | -2.39 | -0.49% | 486.04 | 486.12 | 482.54 | 0 |
| 15 May 2024 | 485.28 | 1.65 | 0.34% | 486.00 | 487.19 | 483.28 | 0 |
| 14 May 2024 | 483.63 | 3.43 | 0.71% | 480.57 | 483.63 | 480.04 | 0 |
| 13 May 2024 | 480.19 | -0.40 | -0.08% | 480.37 | 480.46 | 478.64 | 0 |
| 10 May 2024 | 480.59 | 7.24 | 1.53% | 477.24 | 481.55 | 477.24 | 0 |
| 09 May 2024 | 473.35 | 0.00 | 0.00% | 473.35 | 473.35 | 473.35 | 0 |
| 08 May 2024 | 473.35 | 0.64 | 0.13% | 473.41 | 475.00 | 473.17 | 0 |
| 07 May 2024 | 472.72 | 5.92 | 1.27% | 467.74 | 472.72 | 467.17 | 0 |
| 06 May 2024 | 466.80 | 3.98 | 0.86% | 464.53 | 466.89 | 463.14 | 0 |
| 03 May 2024 | 462.82 | 3.55 | 0.77% | 460.10 | 464.39 | 459.37 | 0 |
| 02 May 2024 | 459.26 | -5.17 | -1.11% | 462.04 | 462.11 | 458.80 | 0 |
| 01 May 2024 | 464.43 | 0.00 | 0.00% | 464.43 | 464.43 | 464.43 | 0 |
| 30 Abr 2024 | 464.43 | -0.05 | -0.01% | 464.86 | 464.86 | 461.39 | 0 |
| 29 Abr 2024 | 464.48 | 3.98 | 0.86% | 462.43 | 464.95 | 462.06 | 0 |
| 26 Abr 2024 | 460.50 | 7.35 | 1.62% | 456.99 | 461.52 | 456.34 | 0 |
| 25 Abr 2024 | 453.15 | -5.25 | -1.15% | 457.24 | 458.52 | 450.41 | 0 |
| 24 Abr 2024 | 458.40 | -1.84 | -0.40% | 458.92 | 461.06 | 457.59 | 0 |
| 23 Abr 2024 | 460.25 | 6.97 | 1.54% | 455.58 | 460.42 | 454.75 | 0 |
| 22 Abr 2024 | 453.28 | 1.32 | 0.29% | 455.61 | 455.75 | 452.59 | 0 |
| 19 Abr 2024 | 451.97 | -2.55 | -0.56% | 449.27 | 452.19 | 447.77 | 0 |
| 18 Abr 2024 | 454.51 | 0.74 | 0.16% | 454.56 | 454.82 | 450.75 | 0 |
| 17 Abr 2024 | 453.77 | 1.56 | 0.34% | 453.13 | 457.19 | 452.57 | 0 |
| 16 Abr 2024 | 452.22 | -6.76 | -1.47% | 452.00 | 454.68 | 451.20 | 0 |
| 15 Abr 2024 | 458.98 | 2.05 | 0.45% | 458.78 | 463.41 | 458.68 | 0 |
| 12 Abr 2024 | 456.92 | 0.07 | 0.02% | 463.57 | 464.86 | 456.35 | 0 |
| 11 Abr 2024 | 456.85 | -2.99 | -0.65% | 459.52 | 459.89 | 453.11 | 0 |
| 10 Abr 2024 | 459.84 | -0.51 | -0.11% | 463.48 | 465.18 | 456.28 | 0 |
| 09 Abr 2024 | 460.34 | -3.06 | -0.66% | 462.51 | 463.54 | 459.78 | 0 |
| 08 Abr 2024 | 463.40 | 3.66 | 0.80% | 461.04 | 464.29 | 460.24 | 0 |
| 05 Abr 2024 | 459.74 | -3.68 | -0.79% | 458.53 | 460.04 | 455.93 | 0 |
| 04 Abr 2024 | 463.42 | 1.56 | 0.34% | 462.00 | 464.03 | 461.63 | 0 |
| 03 Abr 2024 | 461.86 | 0.80 | 0.17% | 459.89 | 462.10 | 458.48 | 0 |
| 02 Abr 2024 | 461.06 | -2.45 | -0.53% | 465.57 | 466.95 | 459.83 | 0 |
| 01 Abr 2024 | 463.51 | 0.00 | 0.00% | 463.51 | 463.51 | 463.51 | 0 |
| 28 Mar 2024 | 463.51 | -2.16 | -0.46% | 466.59 | 467.08 | 463.20 | 0 |
