Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OMXCBCAPPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31 2024 | 1,371.69 | 0.00 | 0.00% | 1,371.69 | 1,371.69 | 1,371.69 | 0 |
| Dec 30 2024 | 1,371.69 | -14.95 | -1.08% | 1,379.00 | 1,380.59 | 1,370.02 | 0 |
| Dec 27 2024 | 1,386.63 | 19.87 | 1.45% | 1,379.99 | 1,389.39 | 1,379.99 | 0 |
| Dec 26 2024 | 1,366.77 | 0.00 | 0.00% | 1,366.77 | 1,366.77 | 1,366.77 | 0 |
| Dec 24 2024 | 1,366.77 | 0.00 | 0.00% | 1,366.77 | 1,366.77 | 1,366.77 | 0 |
| Dec 23 2024 | 1,366.77 | 16.71 | 1.24% | 1,360.05 | 1,377.60 | 1,359.49 | 0 |
| Dec 20 2024 | 1,350.05 | -30.74 | -2.23% | 1,366.90 | 1,369.05 | 1,319.35 | 0 |
| Dec 19 2024 | 1,380.80 | -26.29 | -1.87% | 1,391.95 | 1,394.76 | 1,376.03 | 0 |
| Dec 18 2024 | 1,407.09 | 6.38 | 0.46% | 1,398.33 | 1,411.53 | 1,398.33 | 0 |
| Dec 17 2024 | 1,400.71 | -20.13 | -1.42% | 1,403.43 | 1,403.43 | 1,394.74 | 0 |
| Dec 16 2024 | 1,420.84 | 2.11 | 0.15% | 1,418.36 | 1,421.53 | 1,409.48 | 0 |
| Dec 13 2024 | 1,418.73 | -8.73 | -0.61% | 1,424.57 | 1,426.96 | 1,418.37 | 0 |
| Dec 12 2024 | 1,427.46 | -5.71 | -0.40% | 1,431.14 | 1,431.76 | 1,424.63 | 0 |
| Dec 11 2024 | 1,433.16 | -0.11 | -0.01% | 1,427.15 | 1,433.16 | 1,421.81 | 0 |
| Dec 10 2024 | 1,433.27 | -1.00 | -0.07% | 1,440.56 | 1,441.94 | 1,433.27 | 0 |
| Dec 09 2024 | 1,434.27 | -0.55 | -0.04% | 1,434.67 | 1,437.21 | 1,432.08 | 0 |
| Dec 06 2024 | 1,434.82 | -0.59 | -0.04% | 1,433.47 | 1,435.48 | 1,428.78 | 0 |
| Dec 05 2024 | 1,435.41 | 1.94 | 0.14% | 1,434.01 | 1,439.02 | 1,429.72 | 0 |
| Dec 04 2024 | 1,433.47 | -8.24 | -0.57% | 1,432.28 | 1,437.40 | 1,431.13 | 0 |
| Dec 03 2024 | 1,441.71 | -5.69 | -0.39% | 1,451.92 | 1,458.79 | 1,441.71 | 0 |
| Dec 02 2024 | 1,447.40 | 15.86 | 1.11% | 1,440.46 | 1,449.13 | 1,439.95 | 0 |
| Nov 29 2024 | 1,431.53 | 16.50 | 1.17% | 1,427.40 | 1,431.53 | 1,422.76 | 0 |
| Nov 27 2024 | 1,415.03 | 0.50 | 0.04% | 1,412.96 | 1,417.87 | 1,408.45 | 0 |
| Nov 26 2024 | 1,414.53 | -17.47 | -1.22% | 1,421.26 | 1,430.43 | 1,412.48 | 0 |
| Nov 25 2024 | 1,432.00 | 3.37 | 0.24% | 1,433.22 | 1,434.31 | 1,426.03 | 0 |
| Nov 22 2024 | 1,428.63 | 23.20 | 1.65% | 1,411.20 | 1,428.63 | 1,404.37 | 0 |
| Nov 21 2024 | 1,405.44 | -9.69 | -0.68% | 1,408.69 | 1,410.96 | 1,402.40 | 0 |
| Nov 20 2024 | 1,415.12 | 14.62 | 1.04% | 1,415.27 | 1,420.78 | 1,410.22 | 0 |
| Nov 19 2024 | 1,400.51 | -4.15 | -0.30% | 1,406.79 | 1,408.44 | 1,387.96 | 0 |
| Nov 18 2024 | 1,404.65 | -9.54 | -0.67% | 1,413.83 | 1,416.21 | 1,400.31 | 0 |
| Nov 15 2024 | 1,414.19 | -15.24 | -1.07% | 1,417.50 | 1,423.97 | 1,414.19 | 0 |
| Nov 14 2024 | 1,429.43 | 11.89 | 0.84% | 1,420.19 | 1,432.85 | 1,416.39 | 0 |
| Nov 13 2024 | 1,417.54 | -8.11 | -0.57% | 1,419.84 | 1,427.52 | 1,413.55 | 0 |
| Nov 12 2024 | 1,425.65 | -32.58 | -2.23% | 1,442.15 | 1,444.11 | 1,423.74 | 0 |
| Nov 11 2024 | 1,458.23 | 15.98 | 1.11% | 1,455.67 | 1,462.90 | 1,455.67 | 0 |
| Nov 08 2024 | 1,442.24 | 4.10 | 0.29% | 1,447.22 | 1,453.75 | 1,440.13 | 0 |
| Nov 07 2024 | 1,438.14 | 11.18 | 0.78% | 1,430.80 | 1,448.64 | 1,430.80 | 0 |
| Nov 06 2024 | 1,426.96 | -32.85 | -2.25% | 1,454.51 | 1,463.51 | 1,422.93 | 0 |
| Nov 05 2024 | 1,459.80 | -23.48 | -1.58% | 1,453.76 | 1,465.59 | 1,452.08 | 0 |
| Nov 04 2024 | 1,483.28 | 1.43 | 0.10% | 1,484.08 | 1,486.30 | 1,477.56 | 0 |
| Nov 01 2024 | 1,481.85 | 27.21 | 1.87% | 1,458.30 | 1,485.36 | 1,457.75 | 0 |
| Oct 31 2024 | 1,454.63 | -3.08 | -0.21% | 1,455.23 | 1,461.32 | 1,449.12 | 0 |
| Oct 30 2024 | 1,457.71 | -19.50 | -1.32% | 1,470.89 | 1,471.16 | 1,451.33 | 0 |
| Oct 29 2024 | 1,477.21 | -12.36 | -0.83% | 1,493.00 | 1,495.60 | 1,475.30 | 0 |
| Oct 28 2024 | 1,489.58 | 2.73 | 0.18% | 1,490.86 | 1,492.08 | 1,478.77 | 0 |
| Oct 25 2024 | 1,486.85 | -4.98 | -0.33% | 1,489.22 | 1,490.34 | 1,482.83 | 0 |
| Oct 24 2024 | 1,491.83 | 1.48 | 0.10% | 1,491.93 | 1,496.65 | 1,488.14 | 0 |
| Oct 23 2024 | 1,490.35 | -0.74 | -0.05% | 1,493.43 | 1,496.27 | 1,489.16 | 0 |
| Oct 22 2024 | 1,491.09 | -7.14 | -0.48% | 1,495.83 | 1,496.12 | 1,480.83 | 0 |
| Oct 21 2024 | 1,498.23 | -3.89 | -0.26% | 1,508.19 | 1,508.19 | 1,497.83 | 0 |
| Oct 18 2024 | 1,502.12 | -1.86 | -0.12% | 1,505.35 | 1,510.87 | 1,499.78 | 0 |
| Oct 17 2024 | 1,503.98 | 12.85 | 0.86% | 1,495.31 | 1,506.76 | 1,491.91 | 0 |
| Oct 16 2024 | 1,491.13 | -4.51 | -0.30% | 1,488.74 | 1,493.86 | 1,484.57 | 0 |
| Oct 15 2024 | 1,495.64 | -7.78 | -0.52% | 1,508.08 | 1,508.08 | 1,494.50 | 0 |
| Oct 14 2024 | 1,503.42 | 0.29 | 0.02% | 1,498.77 | 1,504.79 | 1,498.77 | 0 |
| Oct 11 2024 | 1,503.13 | 6.64 | 0.44% | 1,496.75 | 1,504.56 | 1,496.08 | 0 |
| Oct 10 2024 | 1,496.49 | -10.43 | -0.69% | 1,507.57 | 1,507.57 | 1,494.16 | 0 |
| Oct 09 2024 | 1,506.92 | 2.93 | 0.20% | 1,501.76 | 1,506.92 | 1,496.10 | 0 |
| Oct 08 2024 | 1,503.99 | 2.18 | 0.15% | 1,499.13 | 1,508.97 | 1,495.98 | 0 |
| Oct 07 2024 | 1,501.80 | 14.24 | 0.96% | 1,484.64 | 1,501.80 | 1,484.64 | 0 |
| Oct 04 2024 | 1,487.56 | 3.25 | 0.22% | 1,493.62 | 1,494.01 | 1,482.54 | 0 |
