Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
OMXTGI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1,750.14 | 1.43 | 0.08% | 1,746.64 | 1,750.44 | 1,744.51 | 0 |
| 26 Jun 2024 | 1,748.71 | -3.85 | -0.22% | 1,753.29 | 1,753.29 | 1,748.46 | 0 |
| 25 Jun 2024 | 1,752.56 | -9.29 | -0.53% | 1,762.20 | 1,763.18 | 1,752.40 | 0 |
| 24 Jun 2024 | 1,761.85 | 0.00 | 0.00% | 1,761.85 | 1,761.85 | 1,761.85 | 0 |
| 21 Jun 2024 | 1,761.85 | 19.53 | 1.12% | 1,747.98 | 1,766.16 | 1,747.22 | 0 |
| 20 Jun 2024 | 1,742.33 | -3.62 | -0.21% | 1,736.56 | 1,744.80 | 1,736.46 | 0 |
| 18 Jun 2024 | 1,745.95 | -4.85 | -0.28% | 1,748.68 | 1,751.61 | 1,745.14 | 0 |
| 17 Jun 2024 | 1,750.80 | -21.68 | -1.22% | 1,758.86 | 1,759.89 | 1,746.31 | 0 |
| 14 Jun 2024 | 1,772.47 | -9.59 | -0.54% | 1,775.40 | 1,776.98 | 1,767.73 | 0 |
| 13 Jun 2024 | 1,782.06 | -5.78 | -0.32% | 1,788.48 | 1,789.11 | 1,780.99 | 0 |
| 12 Jun 2024 | 1,787.84 | -7.13 | -0.40% | 1,790.75 | 1,792.67 | 1,787.48 | 0 |
| 11 Jun 2024 | 1,794.96 | 6.13 | 0.34% | 1,798.16 | 1,799.41 | 1,791.72 | 0 |
| 10 Jun 2024 | 1,788.83 | -21.76 | -1.20% | 1,787.98 | 1,788.83 | 1,787.01 | 0 |
| 07 Jun 2024 | 1,810.59 | 2.10 | 0.12% | 1,808.96 | 1,814.35 | 1,806.46 | 0 |
| 06 Jun 2024 | 1,808.49 | 26.07 | 1.46% | 1,790.27 | 1,815.60 | 1,790.27 | 0 |
| 05 Jun 2024 | 1,782.41 | 7.51 | 0.42% | 1,775.77 | 1,783.17 | 1,773.61 | 0 |
| 04 Jun 2024 | 1,774.90 | -2.24 | -0.13% | 1,780.75 | 1,780.75 | 1,772.03 | 0 |
| 03 Jun 2024 | 1,777.15 | -0.30 | -0.02% | 1,781.47 | 1,783.60 | 1,775.43 | 0 |
| 31 May 2024 | 1,777.45 | 13.92 | 0.79% | 1,766.54 | 1,777.66 | 1,766.54 | 0 |
| 30 May 2024 | 1,763.52 | -0.02 | 0.00% | 1,765.09 | 1,766.10 | 1,761.36 | 0 |
| 29 May 2024 | 1,763.54 | -4.70 | -0.27% | 1,769.17 | 1,770.05 | 1,762.50 | 0 |
| 28 May 2024 | 1,768.25 | -0.24 | -0.01% | 1,764.21 | 1,777.35 | 1,762.38 | 0 |
| 24 May 2024 | 1,768.48 | 6.11 | 0.35% | 1,759.71 | 1,770.50 | 1,757.42 | 0 |
| 23 May 2024 | 1,762.38 | -2.55 | -0.14% | 1,762.04 | 1,766.13 | 1,754.77 | 0 |
| 22 May 2024 | 1,764.93 | 9.57 | 0.55% | 1,761.49 | 1,765.07 | 1,753.50 | 0 |
| 21 May 2024 | 1,755.35 | 8.01 | 0.46% | 1,750.54 | 1,757.11 | 1,745.93 | 0 |
| 20 May 2024 | 1,747.34 | -16.03 | -0.91% | 1,764.64 | 1,765.79 | 1,747.34 | 0 |
| 17 May 2024 | 1,763.37 | 2.94 | 0.17% | 1,768.33 | 1,772.58 | 1,759.64 | 0 |
| 16 May 2024 | 1,760.43 | -10.96 | -0.62% | 1,774.23 | 1,774.30 | 1,759.94 | 0 |
| 15 May 2024 | 1,771.38 | -6.65 | -0.37% | 1,780.22 | 1,781.00 | 1,771.38 | 0 |
| 14 May 2024 | 1,778.04 | 0.32 | 0.02% | 1,778.72 | 1,782.30 | 1,776.56 | 0 |
| 13 May 2024 | 1,777.72 | -2.01 | -0.11% | 1,780.62 | 1,781.71 | 1,773.48 | 0 |
| 10 May 2024 | 1,779.73 | 1.61 | 0.09% | 1,780.59 | 1,782.26 | 1,777.12 | 0 |
| 09 May 2024 | 1,778.11 | 0.00 | 0.00% | 1,778.11 | 1,778.11 | 1,778.11 | 0 |
| 08 May 2024 | 1,778.11 | -1.32 | -0.07% | 1,778.53 | 1,780.12 | 1,777.39 | 0 |
| 07 May 2024 | 1,779.43 | -1.85 | -0.10% | 1,780.10 | 1,782.08 | 1,776.87 | 0 |
| 06 May 2024 | 1,781.28 | -4.23 | -0.24% | 1,786.48 | 1,787.56 | 1,780.63 | 0 |
| 03 May 2024 | 1,785.51 | -3.02 | -0.17% | 1,788.52 | 1,791.45 | 1,785.51 | 0 |
| 02 May 2024 | 1,788.53 | 4.23 | 0.24% | 1,784.53 | 1,789.39 | 1,782.91 | 0 |
| 01 May 2024 | 1,784.30 | 0.00 | 0.00% | 1,784.30 | 1,784.30 | 1,784.30 | 0 |
| 30 Abr 2024 | 1,784.30 | -1.98 | -0.11% | 1,788.60 | 1,789.67 | 1,782.33 | 0 |
| 29 Abr 2024 | 1,786.27 | 1.20 | 0.07% | 1,789.90 | 1,789.90 | 1,784.95 | 0 |
| 26 Abr 2024 | 1,785.07 | -3.19 | -0.18% | 1,787.48 | 1,788.49 | 1,782.45 | 0 |
| 25 Abr 2024 | 1,788.26 | 4.27 | 0.24% | 1,785.32 | 1,791.78 | 1,784.96 | 0 |
| 24 Abr 2024 | 1,783.99 | 4.61 | 0.26% | 1,779.32 | 1,786.67 | 1,777.94 | 0 |
| 23 Abr 2024 | 1,779.38 | 5.58 | 0.31% | 1,779.17 | 1,781.71 | 1,774.88 | 0 |
| 22 Abr 2024 | 1,773.80 | -0.57 | -0.03% | 1,776.06 | 1,779.33 | 1,773.16 | 0 |
| 19 Abr 2024 | 1,774.37 | -3.70 | -0.21% | 1,779.86 | 1,781.28 | 1,772.13 | 0 |
| 18 Abr 2024 | 1,778.07 | -6.59 | -0.37% | 1,781.52 | 1,782.89 | 1,777.84 | 0 |
| 17 Abr 2024 | 1,784.67 | 5.30 | 0.30% | 1,781.25 | 1,787.22 | 1,780.66 | 0 |
| 16 Abr 2024 | 1,779.36 | -9.86 | -0.55% | 1,788.12 | 1,788.12 | 1,778.44 | 0 |
| 15 Abr 2024 | 1,789.22 | -1.80 | -0.10% | 1,791.87 | 1,792.90 | 1,785.10 | 0 |
| 12 Abr 2024 | 1,791.02 | 9.22 | 0.52% | 1,787.29 | 1,799.62 | 1,785.96 | 0 |
| 11 Abr 2024 | 1,781.81 | -0.14 | -0.01% | 1,786.12 | 1,790.71 | 1,778.87 | 0 |
| 10 Abr 2024 | 1,781.95 | 10.81 | 0.61% | 1,775.88 | 1,782.71 | 1,775.88 | 0 |
| 09 Abr 2024 | 1,771.13 | 4.84 | 0.27% | 1,769.07 | 1,775.07 | 1,768.74 | 0 |
| 08 Abr 2024 | 1,766.30 | 6.64 | 0.38% | 1,762.27 | 1,769.40 | 1,761.06 | 0 |
| 05 Abr 2024 | 1,759.65 | 9.05 | 0.52% | 1,752.35 | 1,762.16 | 1,752.18 | 0 |
| 04 Abr 2024 | 1,750.61 | 7.12 | 0.41% | 1,747.40 | 1,755.89 | 1,745.88 | 0 |
| 03 Abr 2024 | 1,743.49 | -5.50 | -0.31% | 1,752.62 | 1,753.24 | 1,742.98 | 0 |
| 02 Abr 2024 | 1,748.99 | 5.88 | 0.34% | 1,745.32 | 1,751.05 | 1,741.49 | 0 |
| 01 Abr 2024 | 1,743.11 | 0.00 | 0.00% | 1,743.11 | 1,743.11 | 1,743.11 | 0 |
