OMXSSESGNI Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 1,119.88 | 1.77 | 0.16% | 1,117.94 | 1,123.00 | 1,116.17 | 0 |
26 Jun 2024 | 1,118.11 | -1.81 | -0.16% | 1,124.57 | 1,130.45 | 1,111.83 | 0 |
25 Jun 2024 | 1,119.91 | -19.19 | -1.68% | 1,131.26 | 1,132.47 | 1,118.95 | 0 |
24 Jun 2024 | 1,139.11 | 0.94 | 0.08% | 1,127.51 | 1,139.69 | 1,126.50 | 0 |
21 Jun 2024 | 1,138.17 | 0.00 | 0.00% | 1,138.17 | 1,138.17 | 1,138.17 | 0 |
20 Jun 2024 | 1,138.17 | 9.55 | 0.85% | 1,122.48 | 1,138.18 | 1,122.39 | 0 |
18 Jun 2024 | 1,128.61 | -0.60 | -0.05% | 1,135.27 | 1,135.35 | 1,123.42 | 0 |
17 Jun 2024 | 1,129.21 | 1.35 | 0.12% | 1,131.37 | 1,135.63 | 1,120.04 | 0 |
14 Jun 2024 | 1,127.86 | -18.61 | -1.62% | 1,145.88 | 1,146.05 | 1,124.80 | 0 |
13 Jun 2024 | 1,146.48 | -16.40 | -1.41% | 1,160.29 | 1,162.85 | 1,146.40 | 0 |
12 Jun 2024 | 1,162.87 | 25.29 | 2.22% | 1,139.83 | 1,165.62 | 1,137.52 | 0 |
11 Jun 2024 | 1,137.59 | -0.58 | -0.05% | 1,141.81 | 1,142.33 | 1,133.97 | 0 |
10 Jun 2024 | 1,138.17 | -4.75 | -0.42% | 1,138.95 | 1,139.04 | 1,133.72 | 0 |
07 Jun 2024 | 1,142.92 | -1.44 | -0.13% | 1,146.28 | 1,149.08 | 1,132.71 | 0 |
06 Jun 2024 | 1,144.36 | 0.00 | 0.00% | 1,144.36 | 1,144.36 | 1,144.36 | 0 |
05 Jun 2024 | 1,144.36 | 1.25 | 0.11% | 1,143.92 | 1,145.66 | 1,138.67 | 0 |
04 Jun 2024 | 1,143.11 | -6.00 | -0.52% | 1,147.81 | 1,151.95 | 1,140.51 | 0 |
03 Jun 2024 | 1,149.11 | -3.44 | -0.30% | 1,158.48 | 1,158.85 | 1,144.97 | 0 |
31 May 2024 | 1,152.55 | 8.67 | 0.76% | 1,140.82 | 1,154.06 | 1,138.04 | 0 |
30 May 2024 | 1,143.88 | 12.87 | 1.14% | 1,127.71 | 1,145.77 | 1,127.71 | 0 |
29 May 2024 | 1,131.01 | -23.20 | -2.01% | 1,149.44 | 1,150.69 | 1,131.01 | 0 |
28 May 2024 | 1,154.20 | -0.95 | -0.08% | 1,157.25 | 1,167.19 | 1,153.83 | 0 |
24 May 2024 | 1,155.15 | -3.87 | -0.33% | 1,149.88 | 1,157.30 | 1,147.77 | 0 |
23 May 2024 | 1,159.02 | -5.56 | -0.48% | 1,165.74 | 1,167.46 | 1,159.02 | 0 |
22 May 2024 | 1,164.58 | 7.85 | 0.68% | 1,157.66 | 1,165.55 | 1,155.28 | 0 |
21 May 2024 | 1,156.73 | -2.02 | -0.17% | 1,161.03 | 1,161.54 | 1,153.52 | 0 |
20 May 2024 | 1,158.75 | 9.47 | 0.82% | 1,153.51 | 1,158.83 | 1,152.68 | 0 |
17 May 2024 | 1,149.28 | -0.47 | -0.04% | 1,146.40 | 1,149.78 | 1,144.68 | 0 |
16 May 2024 | 1,149.76 | -1.92 | -0.17% | 1,156.14 | 1,159.38 | 1,148.89 | 0 |
15 May 2024 | 1,151.68 | 4.65 | 0.41% | 1,152.06 | 1,159.63 | 1,145.77 | 0 |
14 May 2024 | 1,147.03 | 14.39 | 1.27% | 1,134.58 | 1,148.97 | 1,131.54 | 0 |
13 May 2024 | 1,132.64 | 1.21 | 0.11% | 1,131.18 | 1,132.67 | 1,126.88 | 0 |
10 May 2024 | 1,131.43 | 14.02 | 1.26% | 1,127.21 | 1,133.64 | 1,126.32 | 0 |
09 May 2024 | 1,117.40 | 0.00 | 0.00% | 1,117.40 | 1,117.40 | 1,117.40 | 0 |
08 May 2024 | 1,117.40 | 0.02 | 0.00% | 1,117.45 | 1,125.61 | 1,116.09 | 0 |
07 May 2024 | 1,117.39 | 15.77 | 1.43% | 1,103.76 | 1,117.39 | 1,103.57 | 0 |
06 May 2024 | 1,101.61 | 5.39 | 0.49% | 1,097.60 | 1,101.62 | 1,092.65 | 0 |
03 May 2024 | 1,096.22 | 11.36 | 1.05% | 1,084.19 | 1,101.34 | 1,082.61 | 0 |
02 May 2024 | 1,084.86 | -13.63 | -1.24% | 1,094.11 | 1,094.53 | 1,084.71 | 0 |
01 May 2024 | 1,098.49 | 0.00 | 0.00% | 1,098.49 | 1,098.49 | 1,098.49 | 0 |
30 Abr 2024 | 1,098.49 | 2.56 | 0.23% | 1,097.09 | 1,099.13 | 1,089.78 | 0 |
29 Abr 2024 | 1,095.93 | 17.25 | 1.60% | 1,081.00 | 1,095.93 | 1,080.82 | 0 |
26 Abr 2024 | 1,078.68 | 24.14 | 2.29% | 1,066.07 | 1,080.68 | 1,064.33 | 0 |
25 Abr 2024 | 1,054.53 | -24.45 | -2.27% | 1,071.47 | 1,077.60 | 1,049.41 | 0 |
24 Abr 2024 | 1,078.99 | -3.44 | -0.32% | 1,086.86 | 1,086.96 | 1,077.81 | 0 |
23 Abr 2024 | 1,082.42 | 21.08 | 1.99% | 1,068.05 | 1,082.56 | 1,067.50 | 0 |
22 Abr 2024 | 1,061.34 | 9.70 | 0.92% | 1,062.14 | 1,062.44 | 1,055.66 | 0 |
19 Abr 2024 | 1,051.64 | -2.12 | -0.20% | 1,041.67 | 1,052.86 | 1,038.35 | 0 |
18 Abr 2024 | 1,053.76 | 3.21 | 0.31% | 1,051.76 | 1,054.16 | 1,040.31 | 0 |
17 Abr 2024 | 1,050.55 | -4.03 | -0.38% | 1,055.19 | 1,061.87 | 1,049.66 | 0 |
16 Abr 2024 | 1,054.58 | -16.85 | -1.57% | 1,056.12 | 1,060.71 | 1,051.99 | 0 |
15 Abr 2024 | 1,071.42 | 0.87 | 0.08% | 1,071.54 | 1,084.40 | 1,069.19 | 0 |
12 Abr 2024 | 1,070.55 | -7.79 | -0.72% | 1,097.85 | 1,101.57 | 1,069.34 | 0 |
11 Abr 2024 | 1,078.34 | -2.83 | -0.26% | 1,081.56 | 1,084.23 | 1,066.44 | 0 |
10 Abr 2024 | 1,081.17 | -8.16 | -0.75% | 1,098.23 | 1,104.62 | 1,075.59 | 0 |
09 Abr 2024 | 1,089.32 | -11.88 | -1.08% | 1,093.74 | 1,100.21 | 1,089.32 | 0 |
08 Abr 2024 | 1,101.21 | 10.67 | 0.98% | 1,090.91 | 1,101.45 | 1,090.42 | 0 |
05 Abr 2024 | 1,090.54 | -14.09 | -1.28% | 1,092.67 | 1,093.34 | 1,083.81 | 0 |
04 Abr 2024 | 1,104.63 | -0.40 | -0.04% | 1,106.58 | 1,108.26 | 1,100.92 | 0 |
03 Abr 2024 | 1,105.03 | 2.71 | 0.25% | 1,100.55 | 1,105.48 | 1,092.38 | 0 |
02 Abr 2024 | 1,102.32 | -10.20 | -0.92% | 1,112.44 | 1,118.61 | 1,099.45 | 0 |
01 Abr 2024 | 1,112.52 | 0.00 | 0.00% | 1,112.52 | 1,112.52 | 1,112.52 | 0 |