Histórico de OMXS30
Fecha | Cierre | Cambio % | Máximo | Mínimo | Cambio neto | Negociación |
---|---|---|---|---|---|---|
20-05-2022 | 1.994,09 | 0,08 | 2.020,10 | 1.987,78 | 1,69 | 13 |
19-05-2022 | 1.992,40 | -0,51 | 1.997,35 | 1.967,43 | -10,14 | 13 |
18-05-2022 | 2.002,54 | -1,22 | 2.038,75 | 2.001,25 | -24,80 | 13 |
17-05-2022 | 2.027,34 | 1,14 | 2.039,86 | 2.013,88 | 22,85 | 12 |
16-05-2022 | 2.004,49 | -0,34 | 2.021,33 | 1.996,25 | -6,84 | 12 |
13-05-2022 | 2.011,33 | 1,92 | 2.015,90 | 1.979,55 | 37,86 | 12 |
12-05-2022 | 1.973,48 | -0,20 | 1.976,82 | 1.936,37 | -3,99 | 18 |
11-05-2022 | 1.977,47 | 1,77 | 1.977,66 | 1.943,05 | 34,36 | 21 |
10-05-2022 | 1.943,11 | 1,48 | 1.973,59 | 1.924,85 | 28,29 | 17 |
09-05-2022 | 1.914,83 | -2,40 | 1.958,85 | 1.908,97 | -47,17 | 13 |
06-05-2022 | 1.962,00 | -1,17 | 1.980,66 | 1.939,25 | -23,13 | 14 |
05-05-2022 | 1.985,13 | -1,29 | 2.045,18 | 1.981,77 | -25,99 | 13 |
04-05-2022 | 2.011,12 | -1,15 | 2.033,47 | 2.008,98 | -23,34 | 12 |
03-05-2022 | 2.034,46 | 0,70 | 2.041,00 | 2.024,18 | 14,06 | 12 |
02-05-2022 | 2.020,41 | -1,87 | 2.041,74 | 1.895,41 | -38,49 | 14 |
29-04-2022 | 2.058,90 | 1,00 | 2.075,31 | 2.042,98 | 20,34 | 18 |
28-04-2022 | 2.038,56 | -0,49 | 2.066,40 | 2.024,14 | -10,12 | 19 |
27-04-2022 | 2.048,69 | 1,50 | 2.059,76 | 2.011,88 | 30,36 | 17 |
26-04-2022 | 2.018,33 | -1,58 | 2.079,75 | 2.018,33 | -32,31 | 17 |
25-04-2022 | 2.050,64 | -2,11 | 2.071,76 | 2.041,65 | -44,30 | 15 |
22-04-2022 | 2.094,94 | -1,48 | 2.118,33 | 2.088,10 | -31,50 | 16 |
21-04-2022 | 2.126,44 | 0,82 | 2.143,36 | 2.104,42 | 17,34 | 15 |
20-04-2022 | 2.109,10 | 0,53 | 2.128,83 | 2.095,96 | 11,21 | 13 |
19-04-2022 | 2.097,89 | 0,24 | 2.102,92 | 2.066,70 | 5,04 | 13 |
14-04-2022 | 2.092,86 | -0,27 | 2.099,09 | 2.078,63 | -5,72 | 7 |
13-04-2022 | 2.098,58 | -0,17 | 2.107,13 | 2.080,21 | -3,63 | 11 |
12-04-2022 | 2.102,20 | 0,21 | 2.113,96 | 2.063,92 | 4,50 | 13 |
11-04-2022 | 2.097,71 | -1,60 | 2.127,66 | 2.091,16 | -34,16 | 13 |
08-04-2022 | 2.131,86 | 1,13 | 2.133,79 | 2.117,08 | 23,83 | 14 |
07-04-2022 | 2.108,04 | 0,32 | 2.123,88 | 2.095,04 | 6,83 | 14 |
06-04-2022 | 2.101,21 | -1,47 | 2.136,14 | 2.080,34 | -31,31 | 15 |
05-04-2022 | 2.132,52 | -0,18 | 2.149,03 | 2.123,91 | -3,92 | 14 |
04-04-2022 | 2.136,44 | 0,79 | 2.142,33 | 2.101,18 | 16,83 | 12 |
01-04-2022 | 2.119,62 | 1,17 | 2.122,13 | 2.086,17 | 24,44 | 12 |
31-03-2022 | 2.095,17 | -1,65 | 2.140,75 | 2.092,78 | -35,13 | 19 |
30-03-2022 | 2.130,30 | -1,12 | 2.148,38 | 2.107,68 | -24,08 | 15 |
29-03-2022 | 2.154,38 | 1,39 | 2.175,17 | 2.134,84 | 29,45 | 17 |
28-03-2022 | 2.124,93 | 0,87 | 2.139,01 | 2.113,83 | 18,41 | 12 |
25-03-2022 | 2.106,52 | -1,30 | 2.135,18 | 2.100,20 | -27,65 | 12 |
24-03-2022 | 2.134,17 | -1,00 | 2.158,66 | 2.127,53 | -21,48 | 12 |