OMXSSESG Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 1,105.92 | 1.75 | 0.16% | 1,104.01 | 1,109.00 | 1,102.25 | 0 |
26 Jun 2024 | 1,104.17 | -2.47 | -0.22% | 1,110.40 | 1,116.36 | 1,097.97 | 0 |
25 Jun 2024 | 1,106.64 | -18.97 | -1.68% | 1,118.06 | 1,119.04 | 1,105.69 | 0 |
24 Jun 2024 | 1,125.60 | 0.91 | 0.08% | 1,114.13 | 1,126.18 | 1,113.15 | 0 |
21 Jun 2024 | 1,124.69 | 0.00 | 0.00% | 1,124.69 | 1,124.69 | 1,124.69 | 0 |
20 Jun 2024 | 1,124.69 | 9.44 | 0.85% | 1,109.20 | 1,124.70 | 1,109.09 | 0 |
18 Jun 2024 | 1,115.25 | -0.59 | -0.05% | 1,121.80 | 1,121.90 | 1,110.12 | 0 |
17 Jun 2024 | 1,115.84 | 1.33 | 0.12% | 1,118.16 | 1,122.18 | 1,106.77 | 0 |
14 Jun 2024 | 1,114.50 | -18.39 | -1.62% | 1,132.35 | 1,132.48 | 1,111.48 | 0 |
13 Jun 2024 | 1,132.90 | -16.20 | -1.41% | 1,146.57 | 1,149.08 | 1,132.82 | 0 |
12 Jun 2024 | 1,149.10 | 24.99 | 2.22% | 1,126.44 | 1,151.82 | 1,124.05 | 0 |
11 Jun 2024 | 1,124.11 | -0.58 | -0.05% | 1,128.43 | 1,128.80 | 1,120.54 | 0 |
10 Jun 2024 | 1,124.69 | -4.69 | -0.42% | 1,126.46 | 1,127.93 | 1,120.23 | 0 |
07 Jun 2024 | 1,129.38 | -4.16 | -0.37% | 1,132.70 | 1,135.47 | 1,119.30 | 0 |
06 Jun 2024 | 1,133.54 | 0.00 | 0.00% | 1,133.54 | 1,133.54 | 1,133.54 | 0 |
05 Jun 2024 | 1,133.54 | 1.24 | 0.11% | 1,133.18 | 1,134.82 | 1,127.90 | 0 |
04 Jun 2024 | 1,132.30 | -5.94 | -0.52% | 1,136.96 | 1,141.05 | 1,129.72 | 0 |
03 Jun 2024 | 1,138.24 | -3.41 | -0.30% | 1,147.45 | 1,147.89 | 1,134.14 | 0 |
31 May 2024 | 1,141.65 | 8.59 | 0.76% | 1,130.11 | 1,143.14 | 1,127.27 | 0 |
30 May 2024 | 1,133.06 | 12.75 | 1.14% | 1,117.05 | 1,134.93 | 1,117.04 | 0 |
29 May 2024 | 1,120.31 | -22.98 | -2.01% | 1,138.46 | 1,139.81 | 1,120.31 | 0 |
28 May 2024 | 1,143.29 | -0.96 | -0.08% | 1,146.31 | 1,156.15 | 1,142.92 | 0 |
24 May 2024 | 1,144.25 | -3.99 | -0.35% | 1,138.95 | 1,146.38 | 1,136.94 | 0 |
23 May 2024 | 1,148.24 | -5.51 | -0.48% | 1,154.86 | 1,156.60 | 1,148.24 | 0 |
22 May 2024 | 1,153.75 | 7.56 | 0.66% | 1,146.89 | 1,154.71 | 1,144.53 | 0 |
21 May 2024 | 1,146.19 | -2.01 | -0.17% | 1,150.43 | 1,150.96 | 1,143.01 | 0 |
20 May 2024 | 1,148.20 | 9.38 | 0.82% | 1,143.24 | 1,148.27 | 1,142.19 | 0 |
17 May 2024 | 1,138.82 | -0.73 | -0.06% | 1,136.03 | 1,139.31 | 1,134.26 | 0 |
16 May 2024 | 1,139.55 | -2.85 | -0.25% | 1,146.08 | 1,149.09 | 1,138.69 | 0 |
15 May 2024 | 1,142.40 | 4.51 | 0.40% | 1,142.75 | 1,150.28 | 1,136.54 | 0 |
14 May 2024 | 1,137.89 | 14.28 | 1.27% | 1,125.43 | 1,139.81 | 1,122.52 | 0 |
13 May 2024 | 1,123.61 | 1.20 | 0.11% | 1,122.16 | 1,123.64 | 1,117.90 | 0 |
10 May 2024 | 1,122.41 | 13.06 | 1.18% | 1,118.22 | 1,124.60 | 1,117.34 | 0 |
09 May 2024 | 1,109.35 | 0.00 | 0.00% | 1,109.35 | 1,109.35 | 1,109.35 | 0 |
08 May 2024 | 1,109.35 | -0.54 | -0.05% | 1,109.26 | 1,117.49 | 1,108.04 | 0 |
07 May 2024 | 1,109.89 | 14.86 | 1.36% | 1,096.28 | 1,109.89 | 1,096.16 | 0 |
06 May 2024 | 1,095.03 | 5.36 | 0.49% | 1,091.15 | 1,095.04 | 1,086.12 | 0 |
03 May 2024 | 1,089.67 | 11.12 | 1.03% | 1,077.71 | 1,094.76 | 1,076.14 | 0 |
02 May 2024 | 1,078.55 | -13.55 | -1.24% | 1,087.75 | 1,088.17 | 1,078.41 | 0 |
01 May 2024 | 1,092.10 | 0.00 | 0.00% | 1,092.10 | 1,092.10 | 1,092.10 | 0 |
30 Abr 2024 | 1,092.10 | 2.11 | 0.19% | 1,090.90 | 1,092.74 | 1,083.44 | 0 |
29 Abr 2024 | 1,089.99 | 16.14 | 1.50% | 1,075.21 | 1,089.99 | 1,074.96 | 0 |
26 Abr 2024 | 1,073.85 | 23.63 | 2.25% | 1,061.17 | 1,075.85 | 1,059.57 | 0 |
25 Abr 2024 | 1,050.23 | -24.79 | -2.31% | 1,066.93 | 1,073.21 | 1,045.12 | 0 |
24 Abr 2024 | 1,075.01 | -3.86 | -0.36% | 1,082.84 | 1,082.96 | 1,073.85 | 0 |
23 Abr 2024 | 1,078.87 | 20.54 | 1.94% | 1,064.66 | 1,079.01 | 1,063.99 | 0 |
22 Abr 2024 | 1,058.33 | 9.37 | 0.89% | 1,059.16 | 1,059.43 | 1,052.67 | 0 |
19 Abr 2024 | 1,048.95 | -2.48 | -0.24% | 1,038.95 | 1,050.17 | 1,035.69 | 0 |
18 Abr 2024 | 1,051.43 | 3.21 | 0.31% | 1,049.37 | 1,051.83 | 1,038.01 | 0 |
17 Abr 2024 | 1,048.22 | -4.02 | -0.38% | 1,052.83 | 1,059.52 | 1,047.33 | 0 |
16 Abr 2024 | 1,052.24 | -16.83 | -1.57% | 1,053.57 | 1,058.36 | 1,049.66 | 0 |
15 Abr 2024 | 1,069.08 | 0.87 | 0.08% | 1,069.14 | 1,082.02 | 1,066.85 | 0 |
12 Abr 2024 | 1,068.21 | -8.83 | -0.82% | 1,095.55 | 1,099.18 | 1,066.99 | 0 |
11 Abr 2024 | 1,077.03 | -3.00 | -0.28% | 1,080.18 | 1,082.92 | 1,065.15 | 0 |
10 Abr 2024 | 1,080.03 | -8.36 | -0.77% | 1,097.08 | 1,103.46 | 1,074.46 | 0 |
09 Abr 2024 | 1,088.39 | -11.87 | -1.08% | 1,092.80 | 1,099.27 | 1,088.39 | 0 |
08 Abr 2024 | 1,100.26 | 10.66 | 0.98% | 1,089.97 | 1,100.51 | 1,089.48 | 0 |
05 Abr 2024 | 1,089.60 | -14.08 | -1.28% | 1,091.69 | 1,092.40 | 1,082.88 | 0 |
04 Abr 2024 | 1,103.68 | -0.40 | -0.04% | 1,105.51 | 1,107.31 | 1,099.97 | 0 |
03 Abr 2024 | 1,104.08 | 2.71 | 0.25% | 1,099.92 | 1,104.53 | 1,091.44 | 0 |
02 Abr 2024 | 1,101.37 | -10.19 | -0.92% | 1,111.62 | 1,117.66 | 1,098.51 | 0 |