Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
OMXSPI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 971.39 | -12.81 | -1.30% | 978.11 | 978.12 | 970.37 | 0 |
| 24 Jun 2024 | 984.20 | 6.08 | 0.62% | 969.98 | 984.37 | 969.67 | 0 |
| 21 Jun 2024 | 978.12 | 0.00 | 0.00% | 978.12 | 978.12 | 978.12 | 0 |
| 20 Jun 2024 | 978.12 | 5.75 | 0.59% | 973.31 | 978.12 | 973.15 | 0 |
| 18 Jun 2024 | 972.37 | 1.62 | 0.17% | 976.19 | 976.19 | 967.91 | 0 |
| 17 Jun 2024 | 970.75 | -0.88 | -0.09% | 974.74 | 978.33 | 965.71 | 0 |
| 14 Jun 2024 | 971.63 | -12.28 | -1.25% | 981.90 | 982.79 | 969.28 | 0 |
| 13 Jun 2024 | 983.92 | -16.50 | -1.65% | 998.56 | 999.25 | 983.88 | 0 |
| 12 Jun 2024 | 1,000.42 | 17.56 | 1.79% | 986.36 | 1,002.16 | 985.93 | 0 |
| 11 Jun 2024 | 982.85 | -3.27 | -0.33% | 990.43 | 991.04 | 979.40 | 0 |
| 10 Jun 2024 | 986.12 | -7.32 | -0.74% | 987.73 | 989.18 | 981.52 | 0 |
| 07 Jun 2024 | 993.44 | 1.10 | 0.11% | 993.07 | 995.07 | 985.82 | 0 |
| 06 Jun 2024 | 992.34 | 0.00 | 0.00% | 992.34 | 992.34 | 992.34 | 0 |
| 05 Jun 2024 | 992.34 | 7.79 | 0.79% | 990.18 | 992.42 | 988.50 | 0 |
| 04 Jun 2024 | 984.55 | -7.19 | -0.72% | 989.61 | 990.93 | 982.91 | 0 |
| 03 Jun 2024 | 991.74 | 0.90 | 0.09% | 998.81 | 998.92 | 989.23 | 0 |
| 31 May 2024 | 990.84 | 4.94 | 0.50% | 984.32 | 991.99 | 982.52 | 0 |
| 30 May 2024 | 985.91 | 5.32 | 0.54% | 977.81 | 986.88 | 977.81 | 0 |
| 29 May 2024 | 980.59 | -14.87 | -1.49% | 991.25 | 992.75 | 980.59 | 0 |
| 28 May 2024 | 995.46 | -3.89 | -0.39% | 1,001.24 | 1,002.97 | 992.88 | 0 |
| 24 May 2024 | 999.34 | -4.13 | -0.41% | 994.14 | 1,000.15 | 993.13 | 0 |
| 23 May 2024 | 1,003.47 | 0.45 | 0.04% | 1,006.94 | 1,007.83 | 1,001.37 | 0 |
| 22 May 2024 | 1,003.03 | 1.16 | 0.12% | 1,000.95 | 1,004.72 | 999.68 | 0 |
| 21 May 2024 | 1,001.87 | -0.55 | -0.05% | 1,001.27 | 1,002.31 | 997.92 | 0 |
| 20 May 2024 | 1,002.42 | 11.70 | 1.18% | 995.82 | 1,002.42 | 995.34 | 0 |
| 17 May 2024 | 990.72 | -2.24 | -0.23% | 989.39 | 991.18 | 986.67 | 0 |
| 16 May 2024 | 992.96 | -5.21 | -0.52% | 999.45 | 999.61 | 992.24 | 0 |
| 15 May 2024 | 998.17 | 2.95 | 0.30% | 999.65 | 1,002.10 | 994.05 | 0 |
| 14 May 2024 | 995.22 | 7.06 | 0.71% | 988.93 | 995.22 | 987.85 | 0 |
| 13 May 2024 | 988.16 | -0.82 | -0.08% | 988.52 | 988.70 | 984.96 | 0 |
| 10 May 2024 | 988.98 | 14.54 | 1.49% | 982.08 | 990.96 | 982.08 | 0 |
| 09 May 2024 | 974.44 | 0.00 | 0.00% | 974.44 | 974.44 | 974.44 | 0 |
| 08 May 2024 | 974.44 | 0.13 | 0.01% | 974.55 | 977.83 | 974.06 | 0 |
| 07 May 2024 | 974.31 | 12.02 | 1.25% | 964.05 | 974.31 | 962.87 | 0 |
| 06 May 2024 | 962.29 | 7.79 | 0.82% | 957.61 | 962.47 | 954.74 | 0 |
| 03 May 2024 | 954.50 | 7.21 | 0.76% | 948.89 | 957.74 | 947.38 | 0 |
| 02 May 2024 | 947.30 | -10.66 | -1.11% | 953.01 | 953.18 | 946.34 | 0 |
| 01 May 2024 | 957.95 | 0.00 | 0.00% | 957.95 | 957.95 | 957.95 | 0 |
| 30 Abr 2024 | 957.95 | -1.23 | -0.13% | 958.83 | 958.83 | 951.68 | 0 |
| 29 Abr 2024 | 959.18 | 7.35 | 0.77% | 954.95 | 960.16 | 954.17 | 0 |
| 26 Abr 2024 | 951.83 | 14.76 | 1.58% | 944.56 | 953.94 | 943.22 | 0 |
| 25 Abr 2024 | 937.06 | -12.51 | -1.32% | 945.53 | 948.19 | 931.39 | 0 |
| 24 Abr 2024 | 949.57 | -4.12 | -0.43% | 950.65 | 955.08 | 947.89 | 0 |
| 23 Abr 2024 | 953.69 | 14.32 | 1.52% | 944.00 | 954.04 | 942.28 | 0 |
| 22 Abr 2024 | 939.37 | 2.62 | 0.28% | 944.18 | 944.48 | 937.94 | 0 |
| 19 Abr 2024 | 936.75 | -5.39 | -0.57% | 931.16 | 937.20 | 928.05 | 0 |
| 18 Abr 2024 | 942.13 | 1.51 | 0.16% | 942.24 | 942.77 | 934.34 | 0 |
| 17 Abr 2024 | 940.62 | 3.07 | 0.33% | 939.28 | 947.70 | 938.12 | 0 |
| 16 Abr 2024 | 937.55 | -14.02 | -1.47% | 937.11 | 942.66 | 935.45 | 0 |
| 15 Abr 2024 | 951.58 | 4.26 | 0.45% | 951.16 | 960.77 | 950.96 | 0 |
| 12 Abr 2024 | 947.32 | -0.40 | -0.04% | 961.11 | 963.78 | 946.12 | 0 |
| 11 Abr 2024 | 947.71 | -7.44 | -0.78% | 953.26 | 954.02 | 939.96 | 0 |
| 10 Abr 2024 | 955.15 | -1.21 | -0.13% | 962.72 | 966.25 | 947.76 | 0 |
| 09 Abr 2024 | 956.36 | -6.36 | -0.66% | 960.87 | 963.00 | 955.19 | 0 |
| 08 Abr 2024 | 962.73 | 7.60 | 0.80% | 957.80 | 964.57 | 956.15 | 0 |
| 05 Abr 2024 | 955.12 | -7.65 | -0.79% | 952.60 | 955.73 | 947.20 | 0 |
| 04 Abr 2024 | 962.77 | 2.86 | 0.30% | 959.82 | 964.03 | 959.04 | 0 |
| 03 Abr 2024 | 959.91 | 1.65 | 0.17% | 955.82 | 960.41 | 952.88 | 0 |
| 02 Abr 2024 | 958.26 | -5.09 | -0.53% | 967.62 | 970.48 | 955.69 | 0 |
| 01 Abr 2024 | 963.34 | 0.00 | 0.00% | 963.34 | 963.34 | 963.34 | 0 |
| 28 Mar 2024 | 963.34 | -7.85 | -0.81% | 969.74 | 970.79 | 962.70 | 0 |
