Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OMXSS30ESGNI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 866.41 | -1.39 | -0.16% | 867.40 | 870.04 | 864.32 | 0 |
| 26 Jun 2024 | 867.80 | 1.72 | 0.20% | 869.81 | 875.50 | 861.64 | 0 |
| 25 Jun 2024 | 866.08 | -17.63 | -1.99% | 876.93 | 878.25 | 865.88 | 0 |
| 24 Jun 2024 | 883.71 | 2.85 | 0.32% | 873.36 | 883.89 | 872.75 | 0 |
| 21 Jun 2024 | 880.86 | 0.00 | 0.00% | 880.86 | 880.86 | 880.86 | 0 |
| 20 Jun 2024 | 880.86 | 6.42 | 0.73% | 867.54 | 881.06 | 867.37 | 0 |
| 18 Jun 2024 | 874.44 | -2.21 | -0.25% | 881.00 | 881.04 | 870.43 | 0 |
| 17 Jun 2024 | 876.66 | 1.28 | 0.15% | 878.48 | 881.83 | 871.22 | 0 |
| 14 Jun 2024 | 875.38 | -17.22 | -1.93% | 891.51 | 891.86 | 873.14 | 0 |
| 13 Jun 2024 | 892.61 | -10.31 | -1.14% | 899.51 | 904.23 | 891.88 | 0 |
| 12 Jun 2024 | 902.92 | 17.93 | 2.03% | 886.22 | 906.03 | 885.05 | 0 |
| 11 Jun 2024 | 884.99 | -0.56 | -0.06% | 888.43 | 889.06 | 882.21 | 0 |
| 10 Jun 2024 | 885.55 | -6.23 | -0.70% | 889.64 | 890.72 | 883.45 | 0 |
| 07 Jun 2024 | 891.78 | -0.73 | -0.08% | 893.88 | 897.07 | 882.58 | 0 |
| 06 Jun 2024 | 892.51 | 0.00 | 0.00% | 892.51 | 892.51 | 892.51 | 0 |
| 05 Jun 2024 | 892.51 | -1.47 | -0.16% | 894.08 | 895.69 | 889.13 | 0 |
| 04 Jun 2024 | 893.99 | -6.52 | -0.72% | 898.91 | 902.50 | 892.14 | 0 |
| 03 Jun 2024 | 900.51 | -0.63 | -0.07% | 908.24 | 908.39 | 897.19 | 0 |
| 31 May 2024 | 901.14 | 1.79 | 0.20% | 896.25 | 902.94 | 893.19 | 0 |
| 30 May 2024 | 899.35 | 10.21 | 1.15% | 886.85 | 900.46 | 886.84 | 0 |
| 29 May 2024 | 889.14 | -20.11 | -2.21% | 904.51 | 905.27 | 889.14 | 0 |
| 28 May 2024 | 909.26 | -0.30 | -0.03% | 911.10 | 919.62 | 908.34 | 0 |
| 24 May 2024 | 909.56 | -6.48 | -0.71% | 907.35 | 912.98 | 905.71 | 0 |
| 23 May 2024 | 916.04 | -5.53 | -0.60% | 921.84 | 924.00 | 915.10 | 0 |
| 22 May 2024 | 921.57 | 5.51 | 0.60% | 917.66 | 922.46 | 915.27 | 0 |
| 21 May 2024 | 916.06 | -0.09 | -0.01% | 918.12 | 919.21 | 913.42 | 0 |
| 20 May 2024 | 916.14 | 7.41 | 0.82% | 911.61 | 916.22 | 909.97 | 0 |
| 17 May 2024 | 908.74 | -4.29 | -0.47% | 909.54 | 909.54 | 905.33 | 0 |
| 16 May 2024 | 913.02 | -3.82 | -0.42% | 920.85 | 923.90 | 912.49 | 0 |
| 15 May 2024 | 916.84 | -0.80 | -0.09% | 920.51 | 925.65 | 913.17 | 0 |
| 14 May 2024 | 917.64 | 16.05 | 1.78% | 904.42 | 918.32 | 901.52 | 0 |
| 13 May 2024 | 901.59 | 0.24 | 0.03% | 898.89 | 902.20 | 895.31 | 0 |
| 10 May 2024 | 901.35 | 9.73 | 1.09% | 898.63 | 904.64 | 897.47 | 0 |
| 09 May 2024 | 891.62 | 0.00 | 0.00% | 891.62 | 891.62 | 891.62 | 0 |
| 08 May 2024 | 891.62 | -3.05 | -0.34% | 894.46 | 902.67 | 891.60 | 0 |
| 07 May 2024 | 894.67 | 11.46 | 1.30% | 885.47 | 894.87 | 885.36 | 0 |
| 06 May 2024 | 883.20 | 5.36 | 0.61% | 878.05 | 883.20 | 874.07 | 0 |
| 03 May 2024 | 877.84 | 9.54 | 1.10% | 868.91 | 882.35 | 867.57 | 0 |
| 02 May 2024 | 868.30 | -14.76 | -1.67% | 878.59 | 879.52 | 868.30 | 0 |
| 01 May 2024 | 883.06 | 0.00 | 0.00% | 883.06 | 883.06 | 883.06 | 0 |
| 30 Abr 2024 | 883.06 | 0.32 | 0.04% | 883.37 | 883.87 | 875.13 | 0 |
| 29 Abr 2024 | 882.74 | 12.19 | 1.40% | 872.83 | 882.81 | 872.47 | 0 |
| 26 Abr 2024 | 870.55 | 18.78 | 2.20% | 862.02 | 872.40 | 860.24 | 0 |
| 25 Abr 2024 | 851.77 | -20.65 | -2.37% | 864.55 | 870.34 | 847.28 | 0 |
| 24 Abr 2024 | 872.41 | -2.78 | -0.32% | 880.65 | 880.85 | 870.74 | 0 |
| 23 Abr 2024 | 875.19 | 22.35 | 2.62% | 861.06 | 875.90 | 860.12 | 0 |
| 22 Abr 2024 | 852.84 | 13.46 | 1.60% | 851.78 | 852.84 | 845.58 | 0 |
| 19 Abr 2024 | 839.38 | -0.41 | -0.05% | 831.61 | 840.51 | 828.52 | 0 |
| 18 Abr 2024 | 839.80 | 4.01 | 0.48% | 837.44 | 840.12 | 828.67 | 0 |
| 17 Abr 2024 | 835.79 | -3.67 | -0.44% | 839.48 | 845.00 | 834.83 | 0 |
| 16 Abr 2024 | 839.46 | -13.08 | -1.53% | 840.59 | 844.89 | 837.46 | 0 |
| 15 Abr 2024 | 852.54 | -0.48 | -0.06% | 854.97 | 865.46 | 852.19 | 0 |
| 12 Abr 2024 | 853.02 | -6.64 | -0.77% | 876.02 | 879.21 | 851.71 | 0 |
| 11 Abr 2024 | 859.66 | -6.06 | -0.70% | 865.33 | 867.06 | 850.54 | 0 |
| 10 Abr 2024 | 865.72 | -5.29 | -0.61% | 881.02 | 885.54 | 859.94 | 0 |
| 09 Abr 2024 | 871.00 | -8.83 | -1.00% | 873.71 | 879.95 | 871.00 | 0 |
| 08 Abr 2024 | 879.83 | 7.14 | 0.82% | 872.82 | 880.22 | 872.01 | 0 |
| 05 Abr 2024 | 872.69 | -8.89 | -1.01% | 872.54 | 875.33 | 866.63 | 0 |
| 04 Abr 2024 | 881.58 | 2.03 | 0.23% | 880.09 | 883.13 | 877.54 | 0 |
| 03 Abr 2024 | 879.55 | 3.80 | 0.43% | 876.04 | 880.38 | 867.83 | 0 |
| 02 Abr 2024 | 875.74 | -10.59 | -1.19% | 885.62 | 891.12 | 874.64 | 0 |
| 01 Abr 2024 | 886.33 | 0.00 | 0.00% | 886.33 | 886.33 | 886.33 | 0 |
