Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OMXSUSTFICAPGI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Sep 2024 | 357.05 | 5.57 | 1.59% | 354.43 | 357.86 | 353.89 | 0 |
| 25 Sep 2024 | 351.48 | 2.45 | 0.70% | 351.01 | 351.84 | 350.18 | 0 |
| 24 Sep 2024 | 349.03 | 4.38 | 1.27% | 348.31 | 349.34 | 347.32 | 0 |
| 23 Sep 2024 | 344.64 | 1.32 | 0.39% | 342.47 | 344.92 | 342.34 | 0 |
| 20 Sep 2024 | 343.32 | -3.76 | -1.08% | 347.47 | 348.02 | 341.89 | 0 |
| 19 Sep 2024 | 347.09 | 4.03 | 1.18% | 344.20 | 348.41 | 343.87 | 0 |
| 18 Sep 2024 | 343.05 | 0.13 | 0.04% | 342.04 | 343.05 | 341.93 | 0 |
| 17 Sep 2024 | 342.92 | 2.71 | 0.80% | 341.20 | 343.43 | 341.11 | 0 |
| 16 Sep 2024 | 340.22 | -0.04 | -0.01% | 340.01 | 341.11 | 339.88 | 0 |
| 13 Sep 2024 | 340.25 | 2.36 | 0.70% | 339.18 | 340.83 | 338.95 | 0 |
| 12 Sep 2024 | 337.89 | 1.88 | 0.56% | 339.90 | 340.70 | 337.11 | 0 |
| 11 Sep 2024 | 336.01 | -3.54 | -1.04% | 339.97 | 340.37 | 335.18 | 0 |
| 10 Sep 2024 | 339.55 | -1.57 | -0.46% | 341.70 | 342.97 | 339.13 | 0 |
| 09 Sep 2024 | 341.12 | 1.21 | 0.36% | 341.46 | 342.19 | 340.74 | 0 |
| 06 Sep 2024 | 339.91 | -4.58 | -1.33% | 341.69 | 343.78 | 339.91 | 0 |
| 05 Sep 2024 | 344.49 | -1.00 | -0.29% | 346.26 | 347.11 | 344.49 | 0 |
| 04 Sep 2024 | 345.49 | -5.06 | -1.44% | 346.61 | 346.69 | 344.72 | 0 |
| 03 Sep 2024 | 350.55 | -1.75 | -0.50% | 353.76 | 354.63 | 349.81 | 0 |
| 30 Ago 2024 | 352.30 | 1.40 | 0.40% | 351.85 | 352.50 | 350.93 | 0 |
| 29 Ago 2024 | 350.90 | 4.70 | 1.36% | 347.82 | 352.58 | 347.82 | 0 |
| 28 Ago 2024 | 346.20 | 0.07 | 0.02% | 346.06 | 347.08 | 345.81 | 0 |
| 27 Ago 2024 | 346.13 | -0.54 | -0.16% | 347.19 | 347.93 | 346.13 | 0 |
| 26 Ago 2024 | 346.67 | -0.29 | -0.08% | 345.93 | 347.32 | 345.61 | 0 |
| 23 Ago 2024 | 346.97 | 2.88 | 0.84% | 344.98 | 347.19 | 344.98 | 0 |
| 22 Ago 2024 | 344.09 | -0.05 | -0.01% | 343.94 | 344.84 | 342.77 | 0 |
| 21 Ago 2024 | 344.13 | 1.25 | 0.37% | 342.92 | 344.47 | 342.87 | 0 |
| 20 Ago 2024 | 342.88 | -0.86 | -0.25% | 344.72 | 345.62 | 342.88 | 0 |
| 19 Ago 2024 | 343.74 | 3.19 | 0.94% | 341.28 | 344.41 | 340.97 | 0 |
| 16 Ago 2024 | 340.55 | 0.03 | 0.01% | 340.06 | 340.83 | 339.24 | 0 |
| 15 Ago 2024 | 340.53 | 3.60 | 1.07% | 338.78 | 341.51 | 337.68 | 0 |
| 14 Ago 2024 | 336.92 | 1.26 | 0.38% | 336.98 | 337.40 | 336.17 | 0 |
| 13 Ago 2024 | 335.66 | 2.95 | 0.89% | 334.35 | 335.66 | 332.22 | 0 |
| 12 Ago 2024 | 332.71 | 0.06 | 0.02% | 333.57 | 333.68 | 331.82 | 0 |
| 09 Ago 2024 | 332.66 | 1.19 | 0.36% | 333.29 | 334.12 | 330.88 | 0 |
| 08 Ago 2024 | 331.46 | 1.53 | 0.46% | 327.76 | 331.65 | 326.98 | 0 |
| 07 Ago 2024 | 329.93 | 7.36 | 2.28% | 326.18 | 330.98 | 326.18 | 0 |
| 06 Ago 2024 | 322.57 | 0.75 | 0.23% | 325.49 | 326.66 | 320.93 | 0 |
| 05 Ago 2024 | 321.82 | -8.06 | -2.44% | 318.60 | 323.69 | 318.60 | 0 |
| 02 Ago 2024 | 329.88 | -8.53 | -2.52% | 333.74 | 334.45 | 329.57 | 0 |
| 01 Ago 2024 | 338.40 | -2.69 | -0.79% | 342.28 | 342.80 | 338.18 | 0 |
| 31 Jul 2024 | 341.10 | 0.30 | 0.09% | 342.95 | 343.39 | 341.10 | 0 |
| 30 Jul 2024 | 340.80 | 2.88 | 0.85% | 338.78 | 341.22 | 338.16 | 0 |
| 29 Jul 2024 | 337.92 | 1.91 | 0.57% | 337.48 | 339.76 | 337.25 | 0 |
| 26 Jul 2024 | 336.00 | 3.43 | 1.03% | 333.75 | 336.57 | 333.51 | 0 |
| 25 Jul 2024 | 332.58 | 1.16 | 0.35% | 329.34 | 332.83 | 328.04 | 0 |
| 24 Jul 2024 | 331.42 | -3.82 | -1.14% | 333.00 | 333.05 | 330.43 | 0 |
| 23 Jul 2024 | 335.24 | -3.20 | -0.95% | 337.13 | 337.65 | 335.20 | 0 |
| 22 Jul 2024 | 338.44 | 4.66 | 1.40% | 335.97 | 339.64 | 335.97 | 0 |
| 19 Jul 2024 | 333.78 | -2.47 | -0.74% | 336.20 | 336.45 | 333.07 | 0 |
| 18 Jul 2024 | 336.25 | -0.88 | -0.26% | 334.12 | 337.18 | 333.11 | 0 |
| 17 Jul 2024 | 337.13 | 0.29 | 0.09% | 336.18 | 337.44 | 334.34 | 0 |
| 16 Jul 2024 | 336.85 | -1.96 | -0.58% | 336.10 | 337.44 | 335.53 | 0 |
| 15 Jul 2024 | 338.80 | -3.56 | -1.04% | 340.28 | 340.60 | 337.98 | 0 |
| 12 Jul 2024 | 342.37 | 2.68 | 0.79% | 339.85 | 342.46 | 339.06 | 0 |
| 11 Jul 2024 | 339.68 | 1.75 | 0.52% | 338.01 | 339.97 | 337.39 | 0 |
| 10 Jul 2024 | 337.94 | 2.20 | 0.65% | 335.65 | 337.94 | 335.19 | 0 |
| 09 Jul 2024 | 335.74 | -3.80 | -1.12% | 338.21 | 338.78 | 335.26 | 0 |
| 08 Jul 2024 | 339.54 | -1.38 | -0.40% | 340.22 | 341.21 | 339.22 | 0 |
| 05 Jul 2024 | 340.92 | -1.03 | -0.30% | 344.31 | 344.90 | 340.62 | 0 |
| 03 Jul 2024 | 341.95 | 1.40 | 0.41% | 341.66 | 342.68 | 340.98 | 0 |
| 02 Jul 2024 | 340.55 | -2.65 | -0.77% | 341.13 | 341.13 | 339.24 | 0 |
| 01 Jul 2024 | 343.20 | 4.73 | 1.40% | 342.83 | 344.23 | 341.75 | 0 |
