OMXCBCAPGI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 25 2024 | 2,819.80 | 7.26 | 0.26% | 2,814.35 | 2,821.75 | 2,807.28 | 0 |
Jun 24 2024 | 2,812.55 | 22.29 | 0.80% | 2,789.37 | 2,820.66 | 2,783.74 | 0 |
Jun 21 2024 | 2,790.26 | -15.34 | -0.55% | 2,814.83 | 2,816.09 | 2,779.91 | 0 |
Jun 20 2024 | 2,805.60 | 28.12 | 1.01% | 2,793.09 | 2,808.59 | 2,789.42 | 0 |
Jun 18 2024 | 2,777.49 | 17.63 | 0.64% | 2,777.55 | 2,781.20 | 2,767.74 | 0 |
Jun 17 2024 | 2,759.85 | -5.60 | -0.20% | 2,773.81 | 2,786.43 | 2,752.40 | 0 |
Jun 14 2024 | 2,765.46 | -34.45 | -1.23% | 2,800.41 | 2,802.89 | 2,765.46 | 0 |
Jun 13 2024 | 2,799.91 | -27.45 | -0.97% | 2,819.45 | 2,831.92 | 2,799.91 | 0 |
Jun 12 2024 | 2,827.36 | 24.33 | 0.87% | 2,800.30 | 2,835.49 | 2,794.53 | 0 |
Jun 11 2024 | 2,803.03 | -23.24 | -0.82% | 2,821.18 | 2,824.43 | 2,795.35 | 0 |
Jun 10 2024 | 2,826.27 | -10.03 | -0.35% | 2,823.87 | 2,831.62 | 2,809.93 | 0 |
Jun 07 2024 | 2,836.30 | 1.53 | 0.05% | 2,830.77 | 2,845.17 | 2,814.67 | 0 |
Jun 06 2024 | 2,834.76 | 41.14 | 1.47% | 2,832.55 | 2,848.07 | 2,828.42 | 0 |
Jun 05 2024 | 2,793.62 | 0.00 | 0.00% | 2,793.62 | 2,793.62 | 2,793.62 | 0 |
Jun 04 2024 | 2,793.62 | -6.70 | -0.24% | 2,811.76 | 2,811.76 | 2,789.12 | 0 |
Jun 03 2024 | 2,800.32 | -8.84 | -0.31% | 2,821.71 | 2,822.63 | 2,800.32 | 0 |
May 31 2024 | 2,809.16 | 19.65 | 0.70% | 2,794.58 | 2,814.09 | 2,793.56 | 0 |
May 30 2024 | 2,789.51 | 14.78 | 0.53% | 2,769.90 | 2,799.86 | 2,769.90 | 0 |
May 29 2024 | 2,774.73 | -36.97 | -1.31% | 2,797.66 | 2,799.81 | 2,774.73 | 0 |
May 28 2024 | 2,811.70 | 24.99 | 0.90% | 2,817.37 | 2,829.44 | 2,808.11 | 0 |
May 24 2024 | 2,786.71 | -10.06 | -0.36% | 2,785.28 | 2,788.53 | 2,779.58 | 0 |
May 23 2024 | 2,796.77 | 8.05 | 0.29% | 2,794.87 | 2,810.52 | 2,794.32 | 0 |
May 22 2024 | 2,788.72 | -7.39 | -0.26% | 2,781.15 | 2,789.24 | 2,772.50 | 0 |
May 21 2024 | 2,796.11 | -3.90 | -0.14% | 2,790.93 | 2,799.83 | 2,787.04 | 0 |
May 20 2024 | 2,800.01 | 0.00 | 0.00% | 2,800.01 | 2,800.01 | 2,800.01 | 0 |
May 17 2024 | 2,800.01 | -12.84 | -0.46% | 2,813.41 | 2,818.08 | 2,800.01 | 0 |
May 16 2024 | 2,812.85 | 17.86 | 0.64% | 2,806.97 | 2,812.85 | 2,793.47 | 0 |
May 15 2024 | 2,794.99 | 32.11 | 1.16% | 2,777.49 | 2,801.08 | 2,776.57 | 0 |
May 14 2024 | 2,762.88 | 1.78 | 0.06% | 2,765.76 | 2,772.15 | 2,761.00 | 0 |
May 13 2024 | 2,761.10 | 40.05 | 1.47% | 2,751.87 | 2,761.13 | 2,748.98 | 0 |
May 10 2024 | 2,721.05 | 0.00 | 0.00% | 2,721.05 | 2,721.05 | 2,721.05 | 0 |
May 09 2024 | 2,721.05 | 0.00 | 0.00% | 2,721.05 | 2,721.05 | 2,721.05 | 0 |
May 08 2024 | 2,721.05 | 6.71 | 0.25% | 2,721.80 | 2,724.90 | 2,706.75 | 0 |
May 07 2024 | 2,714.34 | 32.57 | 1.21% | 2,687.64 | 2,714.34 | 2,687.64 | 0 |
May 06 2024 | 2,681.77 | 22.06 | 0.83% | 2,666.96 | 2,682.56 | 2,662.51 | 0 |
May 03 2024 | 2,659.72 | 9.97 | 0.38% | 2,644.37 | 2,680.16 | 2,629.32 | 0 |
May 02 2024 | 2,649.74 | -8.71 | -0.33% | 2,655.63 | 2,667.39 | 2,644.42 | 0 |
May 01 2024 | 2,658.45 | -13.94 | -0.52% | 2,668.42 | 2,671.10 | 2,651.78 | 0 |
Apr 30 2024 | 2,672.40 | -6.92 | -0.26% | 2,684.33 | 2,685.07 | 2,660.91 | 0 |
Apr 29 2024 | 2,679.32 | 11.39 | 0.43% | 2,690.97 | 2,691.97 | 2,672.45 | 0 |
Apr 26 2024 | 2,667.93 | 56.66 | 2.17% | 2,637.39 | 2,672.74 | 2,636.94 | 0 |
Apr 25 2024 | 2,611.27 | -51.50 | -1.93% | 2,654.11 | 2,661.64 | 2,608.65 | 0 |
Apr 24 2024 | 2,662.78 | -33.85 | -1.26% | 2,678.85 | 2,684.48 | 2,662.78 | 0 |
Apr 23 2024 | 2,696.63 | 26.89 | 1.01% | 2,675.29 | 2,698.87 | 2,672.13 | 0 |
Apr 22 2024 | 2,669.74 | 26.67 | 1.01% | 2,652.23 | 2,674.47 | 2,651.09 | 0 |
Apr 19 2024 | 2,643.08 | 17.38 | 0.66% | 2,620.14 | 2,645.29 | 2,614.64 | 0 |
Apr 18 2024 | 2,625.69 | -6.10 | -0.23% | 2,632.31 | 2,637.88 | 2,611.20 | 0 |
Apr 17 2024 | 2,631.79 | -5.45 | -0.21% | 2,644.68 | 2,650.13 | 2,631.79 | 0 |
Apr 16 2024 | 2,637.24 | -36.74 | -1.37% | 2,641.21 | 2,648.28 | 2,627.30 | 0 |
Apr 15 2024 | 2,673.98 | 9.78 | 0.37% | 2,677.57 | 2,689.33 | 2,671.98 | 0 |
Apr 12 2024 | 2,664.20 | -10.83 | -0.40% | 2,693.96 | 2,710.73 | 2,664.20 | 0 |
Apr 11 2024 | 2,675.02 | -1.01 | -0.04% | 2,678.16 | 2,693.09 | 2,666.10 | 0 |
Apr 10 2024 | 2,676.04 | -10.98 | -0.41% | 2,702.28 | 2,705.20 | 2,656.69 | 0 |
Apr 09 2024 | 2,687.01 | -18.65 | -0.69% | 2,706.80 | 2,715.11 | 2,687.01 | 0 |
Apr 08 2024 | 2,705.67 | 8.50 | 0.32% | 2,695.06 | 2,710.13 | 2,689.53 | 0 |
Apr 05 2024 | 2,697.16 | -15.07 | -0.56% | 2,689.23 | 2,697.16 | 2,679.74 | 0 |
Apr 04 2024 | 2,712.24 | 1.88 | 0.07% | 2,706.21 | 2,721.17 | 2,706.21 | 0 |
Apr 03 2024 | 2,710.36 | 17.25 | 0.64% | 2,697.55 | 2,711.02 | 2,692.99 | 0 |
Apr 02 2024 | 2,693.11 | -19.14 | -0.71% | 2,720.12 | 2,726.80 | 2,684.30 | 0 |
Apr 01 2024 | 2,712.25 | 0.00 | 0.00% | 2,712.25 | 2,712.25 | 2,712.25 | 0 |
Mar 28 2024 | 2,712.25 | 0.00 | 0.00% | 2,712.25 | 2,712.25 | 2,712.25 | 0 |