Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
OMXSS30ESG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 869.40 | 0.00 | 0.00% | 869.40 | 869.40 | 869.40 | 0 |
| 20 Jun 2024 | 869.40 | 6.33 | 0.73% | 856.25 | 869.60 | 856.09 | 0 |
| 18 Jun 2024 | 863.07 | -2.19 | -0.25% | 869.54 | 869.58 | 859.10 | 0 |
| 17 Jun 2024 | 865.25 | 1.26 | 0.15% | 867.05 | 870.36 | 859.88 | 0 |
| 14 Jun 2024 | 864.00 | -17.00 | -1.93% | 879.91 | 880.26 | 861.78 | 0 |
| 13 Jun 2024 | 880.99 | -10.18 | -1.14% | 887.81 | 892.47 | 880.28 | 0 |
| 12 Jun 2024 | 891.17 | 17.70 | 2.03% | 874.69 | 894.24 | 873.54 | 0 |
| 11 Jun 2024 | 873.48 | -0.56 | -0.06% | 876.87 | 877.50 | 870.74 | 0 |
| 10 Jun 2024 | 874.03 | -6.15 | -0.70% | 878.06 | 879.13 | 871.96 | 0 |
| 07 Jun 2024 | 880.18 | -4.61 | -0.52% | 882.25 | 885.40 | 871.10 | 0 |
| 06 Jun 2024 | 884.79 | 0.00 | 0.00% | 884.79 | 884.79 | 884.79 | 0 |
| 05 Jun 2024 | 884.79 | -1.46 | -0.16% | 886.34 | 887.94 | 881.44 | 0 |
| 04 Jun 2024 | 886.25 | -6.47 | -0.72% | 891.13 | 894.69 | 884.42 | 0 |
| 03 Jun 2024 | 892.72 | -0.63 | -0.07% | 900.38 | 900.53 | 889.43 | 0 |
| 31 May 2024 | 893.34 | 1.78 | 0.20% | 888.49 | 895.13 | 885.46 | 0 |
| 30 May 2024 | 891.57 | 10.12 | 1.15% | 879.17 | 892.67 | 879.17 | 0 |
| 29 May 2024 | 881.45 | -19.94 | -2.21% | 896.68 | 897.44 | 881.45 | 0 |
| 28 May 2024 | 901.39 | -0.30 | -0.03% | 903.21 | 911.66 | 900.48 | 0 |
| 24 May 2024 | 901.69 | -6.66 | -0.73% | 899.50 | 905.08 | 897.87 | 0 |
| 23 May 2024 | 908.35 | -5.48 | -0.60% | 914.10 | 916.24 | 907.42 | 0 |
| 22 May 2024 | 913.83 | 5.13 | 0.56% | 909.96 | 914.71 | 907.59 | 0 |
| 21 May 2024 | 908.70 | -0.09 | -0.01% | 910.74 | 911.82 | 906.08 | 0 |
| 20 May 2024 | 908.79 | 7.35 | 0.82% | 904.29 | 908.86 | 902.66 | 0 |
| 17 May 2024 | 901.44 | -4.36 | -0.48% | 902.23 | 902.23 | 898.06 | 0 |
| 16 May 2024 | 905.79 | -5.20 | -0.57% | 913.57 | 916.60 | 905.26 | 0 |
| 15 May 2024 | 910.99 | -0.79 | -0.09% | 914.63 | 919.75 | 907.34 | 0 |
| 14 May 2024 | 911.79 | 15.95 | 1.78% | 898.65 | 912.46 | 895.77 | 0 |
| 13 May 2024 | 895.84 | 0.24 | 0.03% | 893.16 | 896.45 | 889.59 | 0 |
| 10 May 2024 | 895.60 | 8.93 | 1.01% | 892.89 | 898.87 | 891.74 | 0 |
| 09 May 2024 | 886.67 | 0.00 | 0.00% | 886.67 | 886.67 | 886.67 | 0 |
| 08 May 2024 | 886.67 | -3.03 | -0.34% | 889.49 | 897.66 | 886.65 | 0 |
| 07 May 2024 | 889.70 | 11.40 | 1.30% | 880.56 | 889.90 | 880.44 | 0 |
| 06 May 2024 | 878.30 | 5.33 | 0.61% | 873.17 | 878.30 | 869.22 | 0 |
| 03 May 2024 | 872.97 | 9.49 | 1.10% | 864.08 | 877.46 | 862.75 | 0 |
| 02 May 2024 | 863.48 | -14.68 | -1.67% | 873.71 | 874.64 | 863.48 | 0 |
| 01 May 2024 | 878.16 | 0.00 | 0.00% | 878.16 | 878.16 | 878.16 | 0 |
| 30 Abr 2024 | 878.16 | 0.32 | 0.04% | 878.46 | 878.96 | 870.27 | 0 |
| 29 Abr 2024 | 877.84 | 10.61 | 1.22% | 867.97 | 877.90 | 867.61 | 0 |
| 26 Abr 2024 | 867.23 | 18.66 | 2.20% | 858.74 | 869.08 | 856.96 | 0 |
| 25 Abr 2024 | 848.57 | -20.57 | -2.37% | 861.31 | 867.07 | 844.11 | 0 |
| 24 Abr 2024 | 869.14 | -2.94 | -0.34% | 877.35 | 877.55 | 867.47 | 0 |
| 23 Abr 2024 | 872.09 | 21.58 | 2.54% | 858.00 | 872.80 | 857.06 | 0 |
| 22 Abr 2024 | 850.51 | 13.42 | 1.60% | 849.46 | 850.51 | 843.28 | 0 |
| 19 Abr 2024 | 837.09 | -0.82 | -0.10% | 829.34 | 838.22 | 826.26 | 0 |
| 18 Abr 2024 | 837.91 | 4.00 | 0.48% | 835.55 | 838.23 | 826.80 | 0 |
| 17 Abr 2024 | 833.91 | -3.66 | -0.44% | 837.59 | 843.10 | 832.95 | 0 |
| 16 Abr 2024 | 837.57 | -13.05 | -1.53% | 838.70 | 842.99 | 835.58 | 0 |
| 15 Abr 2024 | 850.62 | -0.48 | -0.06% | 853.04 | 863.51 | 850.27 | 0 |
| 12 Abr 2024 | 851.10 | -7.74 | -0.90% | 874.08 | 877.27 | 849.80 | 0 |
| 11 Abr 2024 | 858.85 | -6.05 | -0.70% | 864.51 | 866.24 | 849.73 | 0 |
| 10 Abr 2024 | 864.90 | -5.36 | -0.62% | 880.18 | 884.70 | 859.12 | 0 |
| 09 Abr 2024 | 870.26 | -8.82 | -1.00% | 872.96 | 879.20 | 870.26 | 0 |
| 08 Abr 2024 | 879.08 | 7.14 | 0.82% | 872.07 | 879.46 | 871.26 | 0 |
| 05 Abr 2024 | 871.94 | -8.88 | -1.01% | 871.79 | 874.58 | 865.88 | 0 |
| 04 Abr 2024 | 880.82 | 2.03 | 0.23% | 879.33 | 882.38 | 876.79 | 0 |
| 03 Abr 2024 | 878.79 | 3.80 | 0.43% | 875.29 | 879.63 | 867.09 | 0 |
| 02 Abr 2024 | 874.99 | -10.58 | -1.19% | 884.86 | 890.36 | 873.89 | 0 |
| 01 Abr 2024 | 885.57 | 0.00 | 0.00% | 885.57 | 885.57 | 885.57 | 0 |
| 28 Mar 2024 | 885.57 | 1.53 | 0.17% | 888.01 | 890.34 | 881.25 | 0 |
| 27 Mar 2024 | 884.04 | 6.52 | 0.74% | 873.83 | 886.13 | 872.80 | 0 |
| 26 Mar 2024 | 877.52 | 5.59 | 0.64% | 871.76 | 877.52 | 867.72 | 0 |
| 25 Mar 2024 | 871.93 | 7.10 | 0.82% | 862.85 | 874.50 | 862.79 | 0 |
