Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
OMXSLCPI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 275.79 | -0.73 | -0.27% | 276.00 | 276.93 | 275.49 | 0 |
| 26 Jun 2024 | 276.52 | 0.56 | 0.20% | 277.69 | 278.97 | 275.26 | 0 |
| 25 Jun 2024 | 275.96 | -3.69 | -1.32% | 277.85 | 277.85 | 275.64 | 0 |
| 24 Jun 2024 | 279.65 | 1.80 | 0.65% | 275.41 | 279.70 | 275.41 | 0 |
| 21 Jun 2024 | 277.85 | 0.00 | 0.00% | 277.85 | 277.85 | 277.85 | 0 |
| 20 Jun 2024 | 277.85 | 1.73 | 0.62% | 276.46 | 277.85 | 276.40 | 0 |
| 18 Jun 2024 | 276.13 | 0.47 | 0.17% | 277.24 | 277.24 | 274.79 | 0 |
| 17 Jun 2024 | 275.66 | -0.13 | -0.05% | 276.74 | 277.78 | 274.18 | 0 |
| 14 Jun 2024 | 275.79 | -3.44 | -1.23% | 278.62 | 278.93 | 275.13 | 0 |
| 13 Jun 2024 | 279.23 | -4.73 | -1.66% | 283.46 | 283.64 | 279.19 | 0 |
| 12 Jun 2024 | 283.95 | 4.96 | 1.78% | 279.98 | 284.47 | 279.85 | 0 |
| 11 Jun 2024 | 279.00 | -0.88 | -0.31% | 281.21 | 281.33 | 277.98 | 0 |
| 10 Jun 2024 | 279.88 | -2.23 | -0.79% | 280.00 | 280.00 | 278.90 | 0 |
| 07 Jun 2024 | 282.11 | 0.31 | 0.11% | 281.93 | 282.62 | 279.88 | 0 |
| 06 Jun 2024 | 281.79 | 0.00 | 0.00% | 281.79 | 281.79 | 281.79 | 0 |
| 05 Jun 2024 | 281.79 | 2.29 | 0.82% | 281.11 | 281.84 | 280.60 | 0 |
| 04 Jun 2024 | 279.50 | -2.07 | -0.73% | 280.92 | 281.31 | 279.01 | 0 |
| 03 Jun 2024 | 281.57 | 0.37 | 0.13% | 283.67 | 283.67 | 280.83 | 0 |
| 31 May 2024 | 281.19 | 1.30 | 0.47% | 279.45 | 281.56 | 278.93 | 0 |
| 30 May 2024 | 279.89 | 1.34 | 0.48% | 277.77 | 280.17 | 277.77 | 0 |
| 29 May 2024 | 278.55 | -4.39 | -1.55% | 281.68 | 282.11 | 278.55 | 0 |
| 28 May 2024 | 282.94 | -1.38 | -0.48% | 284.78 | 285.20 | 282.16 | 0 |
| 24 May 2024 | 284.32 | -1.29 | -0.45% | 282.85 | 284.56 | 282.56 | 0 |
| 23 May 2024 | 285.61 | 0.07 | 0.02% | 286.65 | 286.85 | 284.97 | 0 |
| 22 May 2024 | 285.54 | 0.28 | 0.10% | 284.97 | 286.03 | 284.55 | 0 |
| 21 May 2024 | 285.26 | -0.13 | -0.05% | 285.04 | 285.34 | 284.07 | 0 |
| 20 May 2024 | 285.39 | 3.33 | 1.18% | 283.51 | 285.39 | 283.35 | 0 |
| 17 May 2024 | 282.07 | -0.71 | -0.25% | 281.70 | 282.21 | 280.93 | 0 |
| 16 May 2024 | 282.77 | -1.59 | -0.56% | 284.70 | 284.75 | 282.57 | 0 |
| 15 May 2024 | 284.36 | 0.83 | 0.29% | 284.79 | 285.48 | 283.12 | 0 |
| 14 May 2024 | 283.53 | 1.90 | 0.67% | 281.79 | 283.53 | 281.46 | 0 |
| 13 May 2024 | 281.63 | -0.32 | -0.11% | 281.80 | 281.85 | 280.74 | 0 |
| 10 May 2024 | 281.95 | 4.17 | 1.50% | 279.95 | 282.58 | 279.95 | 0 |
| 09 May 2024 | 277.78 | 0.00 | 0.00% | 277.78 | 277.78 | 277.78 | 0 |
| 08 May 2024 | 277.78 | -0.01 | 0.00% | 277.86 | 278.80 | 277.70 | 0 |
| 07 May 2024 | 277.79 | 3.53 | 1.29% | 274.87 | 277.79 | 274.48 | 0 |
| 06 May 2024 | 274.26 | 2.25 | 0.83% | 272.82 | 274.31 | 272.05 | 0 |
| 03 May 2024 | 272.01 | 1.88 | 0.70% | 270.44 | 273.02 | 270.00 | 0 |
| 02 May 2024 | 270.13 | -3.11 | -1.14% | 271.78 | 271.84 | 269.87 | 0 |
| 01 May 2024 | 273.24 | 0.00 | 0.00% | 273.24 | 273.24 | 273.24 | 0 |
| 30 Abr 2024 | 273.24 | -0.47 | -0.17% | 273.59 | 273.59 | 271.43 | 0 |
| 29 Abr 2024 | 273.71 | 2.06 | 0.76% | 272.59 | 274.03 | 272.35 | 0 |
| 26 Abr 2024 | 271.66 | 4.17 | 1.56% | 269.70 | 272.33 | 269.26 | 0 |
| 25 Abr 2024 | 267.48 | -3.50 | -1.29% | 269.86 | 270.59 | 265.81 | 0 |
| 24 Abr 2024 | 270.99 | -1.10 | -0.40% | 271.19 | 272.58 | 270.38 | 0 |
| 23 Abr 2024 | 272.08 | 4.22 | 1.58% | 269.33 | 272.19 | 268.73 | 0 |
| 22 Abr 2024 | 267.86 | 0.70 | 0.26% | 269.33 | 269.41 | 267.46 | 0 |
| 19 Abr 2024 | 267.16 | -1.58 | -0.59% | 265.57 | 267.30 | 264.66 | 0 |
| 18 Abr 2024 | 268.74 | 0.48 | 0.18% | 268.76 | 268.92 | 266.49 | 0 |
| 17 Abr 2024 | 268.26 | 0.95 | 0.35% | 267.80 | 270.33 | 267.44 | 0 |
| 16 Abr 2024 | 267.31 | -4.12 | -1.52% | 267.21 | 268.83 | 266.68 | 0 |
| 15 Abr 2024 | 271.43 | 1.37 | 0.51% | 271.29 | 274.12 | 271.24 | 0 |
| 12 Abr 2024 | 270.06 | -0.11 | -0.04% | 274.02 | 274.79 | 269.72 | 0 |
| 11 Abr 2024 | 270.18 | -2.27 | -0.83% | 272.00 | 272.08 | 267.93 | 0 |
| 10 Abr 2024 | 272.45 | -0.28 | -0.10% | 274.60 | 275.59 | 270.24 | 0 |
| 09 Abr 2024 | 272.73 | -1.79 | -0.65% | 274.00 | 274.62 | 272.37 | 0 |
| 08 Abr 2024 | 274.52 | 2.22 | 0.82% | 273.11 | 275.03 | 272.54 | 0 |
| 05 Abr 2024 | 272.30 | -2.18 | -0.79% | 271.48 | 272.45 | 269.89 | 0 |
| 04 Abr 2024 | 274.48 | 0.77 | 0.28% | 273.64 | 274.86 | 273.40 | 0 |
| 03 Abr 2024 | 273.70 | 0.37 | 0.14% | 272.60 | 273.93 | 271.77 | 0 |
| 02 Abr 2024 | 273.33 | -1.44 | -0.52% | 276.03 | 276.87 | 272.58 | 0 |
| 01 Abr 2024 | 274.77 | 0.00 | 0.00% | 274.77 | 274.77 | 274.77 | 0 |
