Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OMXSSCGI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 632.93 | 3.61 | 0.57% | 629.62 | 633.04 | 627.37 | 0 |
| 26 Jun 2024 | 629.32 | -3.15 | -0.50% | 633.93 | 637.13 | 627.88 | 0 |
| 25 Jun 2024 | 632.46 | -4.27 | -0.67% | 637.77 | 638.98 | 631.59 | 0 |
| 24 Jun 2024 | 636.74 | -1.38 | -0.22% | 636.88 | 638.84 | 636.35 | 0 |
| 21 Jun 2024 | 638.12 | 0.00 | 0.00% | 638.12 | 638.12 | 638.12 | 0 |
| 20 Jun 2024 | 638.12 | -3.88 | -0.60% | 635.27 | 639.26 | 633.89 | 0 |
| 18 Jun 2024 | 642.00 | -6.44 | -0.99% | 646.38 | 646.62 | 640.32 | 0 |
| 17 Jun 2024 | 648.44 | -7.25 | -1.11% | 657.24 | 658.57 | 645.43 | 0 |
| 14 Jun 2024 | 655.69 | -5.53 | -0.84% | 658.84 | 659.78 | 654.25 | 0 |
| 13 Jun 2024 | 661.22 | -3.27 | -0.49% | 664.05 | 666.41 | 660.30 | 0 |
| 12 Jun 2024 | 664.49 | 7.17 | 1.09% | 657.25 | 665.03 | 656.71 | 0 |
| 11 Jun 2024 | 657.32 | -3.51 | -0.53% | 658.56 | 659.20 | 654.93 | 0 |
| 10 Jun 2024 | 660.83 | -2.54 | -0.38% | 661.01 | 662.92 | 658.59 | 0 |
| 07 Jun 2024 | 663.37 | 3.83 | 0.58% | 662.79 | 663.50 | 659.75 | 0 |
| 06 Jun 2024 | 659.54 | 0.00 | 0.00% | 659.54 | 659.54 | 659.54 | 0 |
| 05 Jun 2024 | 659.54 | 0.15 | 0.02% | 662.16 | 663.29 | 657.71 | 0 |
| 04 Jun 2024 | 659.39 | 0.68 | 0.10% | 661.04 | 662.05 | 658.54 | 0 |
| 03 Jun 2024 | 658.72 | 1.72 | 0.26% | 660.20 | 663.47 | 657.44 | 0 |
| 31 May 2024 | 657.00 | 11.47 | 1.78% | 645.36 | 658.12 | 642.82 | 0 |
| 30 May 2024 | 645.53 | 8.69 | 1.36% | 636.77 | 645.67 | 636.10 | 0 |
| 29 May 2024 | 636.84 | 3.71 | 0.59% | 633.54 | 638.30 | 633.40 | 0 |
| 28 May 2024 | 633.13 | 11.13 | 1.79% | 627.67 | 633.27 | 627.50 | 0 |
| 24 May 2024 | 622.00 | -0.52 | -0.08% | 620.42 | 622.81 | 619.46 | 0 |
| 23 May 2024 | 622.52 | -2.60 | -0.42% | 624.93 | 625.68 | 620.27 | 0 |
| 22 May 2024 | 625.12 | 4.09 | 0.66% | 623.51 | 625.45 | 622.58 | 0 |
| 21 May 2024 | 621.03 | 0.51 | 0.08% | 620.73 | 622.12 | 618.77 | 0 |
| 20 May 2024 | 620.52 | 4.76 | 0.77% | 619.89 | 622.43 | 619.09 | 0 |
| 17 May 2024 | 615.76 | 1.51 | 0.25% | 613.76 | 615.84 | 611.35 | 0 |
| 16 May 2024 | 614.25 | 1.91 | 0.31% | 613.58 | 614.25 | 609.28 | 0 |
| 15 May 2024 | 612.34 | 1.60 | 0.26% | 611.80 | 613.60 | 610.90 | 0 |
| 14 May 2024 | 610.74 | 5.92 | 0.98% | 606.08 | 610.92 | 603.66 | 0 |
| 13 May 2024 | 604.82 | 5.85 | 0.98% | 600.72 | 604.87 | 599.04 | 0 |
| 10 May 2024 | 598.97 | 5.55 | 0.94% | 598.58 | 600.56 | 596.21 | 0 |
| 09 May 2024 | 593.42 | 0.00 | 0.00% | 593.42 | 593.42 | 593.42 | 0 |
| 08 May 2024 | 593.42 | -0.85 | -0.14% | 595.14 | 597.06 | 593.41 | 0 |
| 07 May 2024 | 594.27 | -1.10 | -0.19% | 594.85 | 594.85 | 591.73 | 0 |
| 06 May 2024 | 595.37 | 5.97 | 1.01% | 595.26 | 595.80 | 592.26 | 0 |
| 03 May 2024 | 589.41 | 0.94 | 0.16% | 590.52 | 591.38 | 586.97 | 0 |
| 02 May 2024 | 588.47 | 3.60 | 0.62% | 586.11 | 591.62 | 585.70 | 0 |
| 01 May 2024 | 584.87 | 0.00 | 0.00% | 584.87 | 584.87 | 584.87 | 0 |
| 30 Abr 2024 | 584.87 | 1.25 | 0.21% | 584.38 | 586.03 | 583.41 | 0 |
| 29 Abr 2024 | 583.62 | -0.40 | -0.07% | 582.40 | 584.06 | 580.33 | 0 |
| 26 Abr 2024 | 584.01 | 8.10 | 1.41% | 576.79 | 584.38 | 576.15 | 0 |
| 25 Abr 2024 | 575.91 | -4.45 | -0.77% | 580.57 | 581.02 | 572.72 | 0 |
| 24 Abr 2024 | 580.36 | -6.46 | -1.10% | 588.18 | 588.21 | 579.80 | 0 |
| 23 Abr 2024 | 586.82 | 3.82 | 0.65% | 583.53 | 587.15 | 583.53 | 0 |
| 22 Abr 2024 | 583.00 | -3.40 | -0.58% | 585.46 | 585.46 | 580.99 | 0 |
| 19 Abr 2024 | 586.41 | -2.32 | -0.39% | 584.70 | 586.71 | 581.42 | 0 |
| 18 Abr 2024 | 588.73 | 1.70 | 0.29% | 586.54 | 588.73 | 586.15 | 0 |
| 17 Abr 2024 | 587.02 | -1.90 | -0.32% | 589.33 | 591.15 | 586.39 | 0 |
| 16 Abr 2024 | 588.92 | 1.04 | 0.18% | 584.51 | 589.04 | 583.21 | 0 |
| 15 Abr 2024 | 587.88 | -8.54 | -1.43% | 593.49 | 594.46 | 587.67 | 0 |
| 12 Abr 2024 | 596.42 | -1.15 | -0.19% | 602.67 | 604.18 | 595.28 | 0 |
| 11 Abr 2024 | 597.57 | -0.72 | -0.12% | 598.99 | 599.47 | 592.38 | 0 |
| 10 Abr 2024 | 598.29 | -3.01 | -0.50% | 602.15 | 604.80 | 597.58 | 0 |
| 09 Abr 2024 | 601.30 | 0.18 | 0.03% | 602.83 | 603.60 | 599.56 | 0 |
| 08 Abr 2024 | 601.12 | 3.45 | 0.58% | 599.15 | 603.11 | 598.52 | 0 |
| 05 Abr 2024 | 597.67 | -0.65 | -0.11% | 596.39 | 599.31 | 595.54 | 0 |
| 04 Abr 2024 | 598.32 | 5.31 | 0.89% | 594.44 | 599.32 | 593.04 | 0 |
| 03 Abr 2024 | 593.01 | 7.17 | 1.22% | 588.54 | 593.59 | 587.52 | 0 |
| 02 Abr 2024 | 585.84 | -1.49 | -0.25% | 587.25 | 588.30 | 583.20 | 0 |
| 01 Abr 2024 | 587.33 | 0.00 | 0.00% | 587.33 | 587.33 | 587.33 | 0 |
