Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OMXSMCGI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 878.43 | 0.00 | 0.00% | 878.43 | 878.43 | 878.43 | 0 |
| 20 Jun 2024 | 878.43 | 1.94 | 0.22% | 875.38 | 880.85 | 875.37 | 0 |
| 18 Jun 2024 | 876.49 | 2.09 | 0.24% | 881.42 | 881.49 | 873.93 | 0 |
| 17 Jun 2024 | 874.40 | -5.59 | -0.64% | 879.28 | 882.18 | 871.14 | 0 |
| 14 Jun 2024 | 879.99 | -13.77 | -1.54% | 894.03 | 894.03 | 877.47 | 0 |
| 13 Jun 2024 | 893.77 | -13.98 | -1.54% | 904.59 | 906.43 | 893.77 | 0 |
| 12 Jun 2024 | 907.74 | 18.06 | 2.03% | 893.75 | 909.79 | 890.63 | 0 |
| 11 Jun 2024 | 889.69 | -4.95 | -0.55% | 896.59 | 898.25 | 888.29 | 0 |
| 10 Jun 2024 | 894.64 | 0.29 | 0.03% | 892.51 | 894.64 | 890.10 | 0 |
| 07 Jun 2024 | 894.35 | 0.45 | 0.05% | 897.27 | 898.61 | 889.96 | 0 |
| 06 Jun 2024 | 893.90 | 0.00 | 0.00% | 893.90 | 893.90 | 893.90 | 0 |
| 05 Jun 2024 | 893.90 | 3.99 | 0.45% | 894.74 | 897.31 | 890.38 | 0 |
| 04 Jun 2024 | 889.91 | -6.07 | -0.68% | 895.58 | 896.55 | 889.47 | 0 |
| 03 Jun 2024 | 895.98 | -5.17 | -0.57% | 903.41 | 903.84 | 894.80 | 0 |
| 31 May 2024 | 901.15 | 8.00 | 0.90% | 890.87 | 902.00 | 889.49 | 0 |
| 30 May 2024 | 893.16 | 12.50 | 1.42% | 877.68 | 894.03 | 877.68 | 0 |
| 29 May 2024 | 880.65 | -7.07 | -0.80% | 887.24 | 888.24 | 880.65 | 0 |
| 28 May 2024 | 887.72 | 8.00 | 0.91% | 885.01 | 891.92 | 884.42 | 0 |
| 24 May 2024 | 879.73 | 2.15 | 0.24% | 874.68 | 880.66 | 873.17 | 0 |
| 23 May 2024 | 877.58 | 3.92 | 0.45% | 877.73 | 882.36 | 876.28 | 0 |
| 22 May 2024 | 873.66 | 2.85 | 0.33% | 871.17 | 875.12 | 871.17 | 0 |
| 21 May 2024 | 870.82 | -1.74 | -0.20% | 872.66 | 873.24 | 868.44 | 0 |
| 20 May 2024 | 872.55 | 10.82 | 1.26% | 866.62 | 872.76 | 866.53 | 0 |
| 17 May 2024 | 861.74 | 1.66 | 0.19% | 859.99 | 861.89 | 857.26 | 0 |
| 16 May 2024 | 860.08 | 0.25 | 0.03% | 862.68 | 862.68 | 858.28 | 0 |
| 15 May 2024 | 859.83 | 3.62 | 0.42% | 860.86 | 863.71 | 858.62 | 0 |
| 14 May 2024 | 856.21 | 11.39 | 1.35% | 848.25 | 856.21 | 847.33 | 0 |
| 13 May 2024 | 844.82 | 2.60 | 0.31% | 842.50 | 844.90 | 840.95 | 0 |
| 10 May 2024 | 842.22 | 11.93 | 1.44% | 837.41 | 842.22 | 837.41 | 0 |
| 09 May 2024 | 830.29 | 0.00 | 0.00% | 830.29 | 830.29 | 830.29 | 0 |
| 08 May 2024 | 830.29 | 3.96 | 0.48% | 827.83 | 833.22 | 827.51 | 0 |
| 07 May 2024 | 826.33 | 6.69 | 0.82% | 816.36 | 826.44 | 816.36 | 0 |
| 06 May 2024 | 819.64 | 5.24 | 0.64% | 815.81 | 820.42 | 815.56 | 0 |
| 03 May 2024 | 814.40 | 15.87 | 1.99% | 807.68 | 814.71 | 806.26 | 0 |
| 02 May 2024 | 798.53 | -6.95 | -0.86% | 803.28 | 803.28 | 796.96 | 0 |
| 01 May 2024 | 805.49 | 0.00 | 0.00% | 805.49 | 805.49 | 805.49 | 0 |
| 30 Abr 2024 | 805.49 | 5.03 | 0.63% | 801.62 | 805.49 | 800.53 | 0 |
| 29 Abr 2024 | 800.46 | 9.72 | 1.23% | 792.38 | 800.46 | 791.86 | 0 |
| 26 Abr 2024 | 790.73 | 15.47 | 2.00% | 782.59 | 790.92 | 781.08 | 0 |
| 25 Abr 2024 | 775.26 | -13.66 | -1.73% | 785.97 | 788.35 | 772.69 | 0 |
| 24 Abr 2024 | 788.92 | -6.39 | -0.80% | 793.88 | 794.08 | 788.23 | 0 |
| 23 Abr 2024 | 795.30 | 6.40 | 0.81% | 788.93 | 795.60 | 788.93 | 0 |
| 22 Abr 2024 | 788.90 | 5.03 | 0.64% | 788.71 | 790.72 | 787.11 | 0 |
| 19 Abr 2024 | 783.88 | -2.31 | -0.29% | 778.84 | 784.59 | 776.19 | 0 |
| 18 Abr 2024 | 786.19 | -1.13 | -0.14% | 787.34 | 787.34 | 779.98 | 0 |
| 17 Abr 2024 | 787.31 | -0.39 | -0.05% | 789.35 | 792.51 | 787.12 | 0 |
| 16 Abr 2024 | 787.70 | -7.22 | -0.91% | 786.44 | 789.60 | 786.05 | 0 |
| 15 Abr 2024 | 794.92 | -1.98 | -0.25% | 794.99 | 800.27 | 794.68 | 0 |
| 12 Abr 2024 | 796.90 | -0.13 | -0.02% | 807.73 | 810.15 | 796.01 | 0 |
| 11 Abr 2024 | 797.03 | 0.28 | 0.04% | 796.30 | 800.82 | 790.27 | 0 |
| 10 Abr 2024 | 796.75 | -3.25 | -0.41% | 803.81 | 807.51 | 794.93 | 0 |
| 09 Abr 2024 | 800.00 | -7.30 | -0.90% | 804.60 | 806.85 | 799.99 | 0 |
| 08 Abr 2024 | 807.30 | 4.00 | 0.50% | 803.09 | 809.68 | 802.88 | 0 |
| 05 Abr 2024 | 803.30 | -6.91 | -0.85% | 805.85 | 806.30 | 802.43 | 0 |
| 04 Abr 2024 | 810.22 | 3.93 | 0.49% | 807.65 | 810.42 | 807.44 | 0 |
| 03 Abr 2024 | 806.28 | 5.31 | 0.66% | 799.09 | 806.29 | 796.70 | 0 |
| 02 Abr 2024 | 800.98 | -4.99 | -0.62% | 807.99 | 809.80 | 800.01 | 0 |
| 01 Abr 2024 | 805.96 | 0.00 | 0.00% | 805.96 | 805.96 | 805.96 | 0 |
| 28 Mar 2024 | 805.96 | 3.45 | 0.43% | 803.39 | 806.65 | 799.04 | 0 |
| 27 Mar 2024 | 802.51 | 6.05 | 0.76% | 797.23 | 804.61 | 797.23 | 0 |
| 26 Mar 2024 | 796.46 | 7.99 | 1.01% | 788.22 | 796.46 | 787.08 | 0 |
