Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
OMXHBCAPPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27 2024 | 203.63 | 0.22 | 0.11% | 203.94 | 204.04 | 203.29 | 0 |
| Sep 26 2024 | 203.42 | 3.19 | 1.60% | 201.94 | 203.79 | 201.61 | 0 |
| Sep 25 2024 | 200.22 | 1.46 | 0.74% | 200.03 | 200.40 | 199.51 | 0 |
| Sep 24 2024 | 198.76 | 2.26 | 1.15% | 198.47 | 198.93 | 197.91 | 0 |
| Sep 23 2024 | 196.50 | 0.56 | 0.28% | 195.41 | 196.76 | 195.33 | 0 |
| Sep 20 2024 | 195.95 | -2.28 | -1.15% | 198.31 | 198.59 | 195.22 | 0 |
| Sep 19 2024 | 198.23 | 2.76 | 1.41% | 196.48 | 198.98 | 196.38 | 0 |
| Sep 18 2024 | 195.47 | 0.07 | 0.04% | 194.91 | 195.47 | 194.83 | 0 |
| Sep 17 2024 | 195.40 | 1.66 | 0.86% | 194.32 | 195.67 | 194.32 | 0 |
| Sep 16 2024 | 193.74 | 0.00 | 0.00% | 193.54 | 194.18 | 193.48 | 0 |
| Sep 13 2024 | 193.74 | 1.12 | 0.58% | 193.36 | 194.06 | 193.09 | 0 |
| Sep 12 2024 | 192.62 | 0.86 | 0.45% | 193.94 | 194.39 | 192.20 | 0 |
| Sep 11 2024 | 191.76 | -2.00 | -1.03% | 193.97 | 194.17 | 191.31 | 0 |
| Sep 10 2024 | 193.76 | -0.83 | -0.43% | 194.85 | 195.61 | 193.47 | 0 |
| Sep 09 2024 | 194.59 | 0.66 | 0.34% | 194.82 | 195.24 | 194.46 | 0 |
| Sep 06 2024 | 193.93 | -2.58 | -1.31% | 194.99 | 196.19 | 193.93 | 0 |
| Sep 05 2024 | 196.52 | -0.59 | -0.30% | 197.49 | 197.99 | 196.52 | 0 |
| Sep 04 2024 | 197.10 | -2.77 | -1.39% | 197.67 | 197.73 | 196.62 | 0 |
| Sep 03 2024 | 199.87 | -1.20 | -0.60% | 201.81 | 202.30 | 199.47 | 0 |
| Aug 30 2024 | 201.08 | 0.84 | 0.42% | 200.76 | 201.11 | 200.29 | 0 |
| Aug 29 2024 | 200.24 | 2.31 | 1.17% | 198.74 | 201.19 | 198.74 | 0 |
| Aug 28 2024 | 197.92 | -0.06 | -0.03% | 197.96 | 198.46 | 197.83 | 0 |
| Aug 27 2024 | 197.98 | -0.35 | -0.18% | 198.63 | 199.08 | 197.98 | 0 |
| Aug 26 2024 | 198.34 | -0.19 | -0.09% | 197.95 | 198.67 | 197.78 | 0 |
| Aug 23 2024 | 198.53 | 1.53 | 0.78% | 197.50 | 198.66 | 197.50 | 0 |
| Aug 22 2024 | 197.00 | 0.04 | 0.02% | 196.84 | 197.38 | 196.22 | 0 |
| Aug 21 2024 | 196.95 | 0.79 | 0.40% | 196.25 | 197.07 | 196.25 | 0 |
| Aug 20 2024 | 196.16 | -0.59 | -0.30% | 197.29 | 197.75 | 196.16 | 0 |
| Aug 19 2024 | 196.75 | 1.86 | 0.95% | 195.31 | 197.10 | 195.15 | 0 |
| Aug 16 2024 | 194.89 | -0.24 | -0.12% | 194.72 | 195.19 | 194.21 | 0 |
| Aug 15 2024 | 195.13 | 2.09 | 1.09% | 194.07 | 195.61 | 193.46 | 0 |
| Aug 14 2024 | 193.04 | 0.84 | 0.44% | 192.98 | 193.26 | 192.58 | 0 |
| Aug 13 2024 | 192.20 | 1.74 | 0.91% | 191.37 | 192.20 | 190.27 | 0 |
| Aug 12 2024 | 190.46 | 0.11 | 0.06% | 190.90 | 190.99 | 190.04 | 0 |
| Aug 09 2024 | 190.35 | 0.59 | 0.31% | 190.73 | 191.26 | 189.42 | 0 |
| Aug 08 2024 | 189.77 | 1.26 | 0.67% | 187.64 | 189.90 | 187.22 | 0 |
| Aug 07 2024 | 188.51 | 4.27 | 2.32% | 186.38 | 189.09 | 186.38 | 0 |
| Aug 06 2024 | 184.24 | 0.57 | 0.31% | 185.87 | 186.50 | 183.34 | 0 |
| Aug 05 2024 | 183.67 | -4.65 | -2.47% | 181.88 | 184.78 | 181.88 | 0 |
| Aug 02 2024 | 188.31 | -4.97 | -2.57% | 190.66 | 191.09 | 188.20 | 0 |
| Aug 01 2024 | 193.28 | -1.53 | -0.78% | 195.38 | 195.70 | 193.16 | 0 |
| Jul 31 2024 | 194.81 | 0.18 | 0.09% | 195.85 | 196.12 | 194.81 | 0 |
| Jul 30 2024 | 194.63 | 1.56 | 0.81% | 193.54 | 194.88 | 193.27 | 0 |
| Jul 29 2024 | 193.07 | 1.18 | 0.62% | 192.73 | 194.04 | 192.61 | 0 |
| Jul 26 2024 | 191.89 | 2.07 | 1.09% | 190.62 | 192.26 | 190.52 | 0 |
| Jul 25 2024 | 189.81 | 0.42 | 0.22% | 187.98 | 189.95 | 187.27 | 0 |
| Jul 24 2024 | 189.39 | -2.12 | -1.11% | 190.31 | 190.36 | 188.89 | 0 |
| Jul 23 2024 | 191.51 | -1.62 | -0.84% | 192.62 | 192.80 | 191.48 | 0 |
| Jul 22 2024 | 193.14 | 2.63 | 1.38% | 191.65 | 193.77 | 191.65 | 0 |
| Jul 19 2024 | 190.51 | -1.46 | -0.76% | 191.96 | 192.05 | 190.30 | 0 |
| Jul 18 2024 | 191.97 | -0.46 | -0.24% | 190.87 | 192.49 | 190.38 | 0 |
| Jul 17 2024 | 192.43 | -0.11 | -0.06% | 192.10 | 192.62 | 190.90 | 0 |
| Jul 16 2024 | 192.54 | -0.93 | -0.48% | 192.02 | 192.76 | 191.74 | 0 |
| Jul 15 2024 | 193.46 | -2.02 | -1.03% | 194.26 | 194.51 | 193.01 | 0 |
| Jul 12 2024 | 195.48 | 1.45 | 0.75% | 194.09 | 195.56 | 193.67 | 0 |
| Jul 11 2024 | 194.03 | 1.03 | 0.53% | 193.05 | 194.16 | 192.70 | 0 |
| Jul 10 2024 | 193.01 | 1.25 | 0.65% | 191.72 | 193.01 | 191.61 | 0 |
| Jul 09 2024 | 191.75 | -2.33 | -1.20% | 193.29 | 193.55 | 191.48 | 0 |
| Jul 08 2024 | 194.08 | -0.79 | -0.41% | 194.40 | 194.98 | 193.88 | 0 |
| Jul 05 2024 | 194.87 | -0.37 | -0.19% | 196.55 | 196.91 | 194.66 | 0 |
| Jul 03 2024 | 195.24 | 0.58 | 0.30% | 195.24 | 195.65 | 194.78 | 0 |
| Jul 02 2024 | 194.65 | -1.53 | -0.78% | 194.97 | 194.97 | 193.92 | 0 |
| Jul 01 2024 | 196.18 | 2.80 | 1.45% | 195.90 | 196.80 | 195.33 | 0 |
