Register for streaming realtime charts, analysis tools, and prices.
OMXHBCAPGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 589.50 | 1.84 | 0.31% | 584.90 | 589.50 | 584.76 | 0 |
| Jun 18 2024 | 587.66 | 5.64 | 0.97% | 585.40 | 587.66 | 582.81 | 0 |
| Jun 17 2024 | 582.03 | 0.95 | 0.16% | 580.10 | 582.71 | 577.54 | 0 |
| Jun 14 2024 | 581.07 | -8.63 | -1.46% | 587.94 | 588.02 | 577.85 | 0 |
| Jun 13 2024 | 589.70 | -5.18 | -0.87% | 592.98 | 595.09 | 588.63 | 0 |
| Jun 12 2024 | 594.88 | 7.37 | 1.25% | 588.49 | 595.42 | 587.90 | 0 |
| Jun 11 2024 | 587.51 | -5.59 | -0.94% | 591.96 | 592.31 | 584.66 | 0 |
| Jun 10 2024 | 593.10 | -0.98 | -0.16% | 591.80 | 593.10 | 590.29 | 0 |
| Jun 07 2024 | 594.08 | -1.83 | -0.31% | 596.06 | 596.06 | 591.00 | 0 |
| Jun 06 2024 | 595.92 | -0.09 | -0.01% | 596.60 | 598.23 | 593.23 | 0 |
| Jun 05 2024 | 596.00 | 1.67 | 0.28% | 597.50 | 597.68 | 593.91 | 0 |
| Jun 04 2024 | 594.34 | -5.37 | -0.89% | 599.94 | 600.07 | 592.41 | 0 |
| Jun 03 2024 | 599.70 | 1.90 | 0.32% | 602.71 | 604.35 | 598.73 | 0 |
| May 31 2024 | 597.80 | 1.99 | 0.33% | 595.95 | 599.07 | 595.61 | 0 |
| May 30 2024 | 595.81 | 3.12 | 0.53% | 591.20 | 596.68 | 591.20 | 0 |
| May 29 2024 | 592.69 | -9.25 | -1.54% | 598.83 | 599.87 | 592.59 | 0 |
| May 28 2024 | 601.94 | 0.65 | 0.11% | 604.70 | 606.07 | 600.94 | 0 |
| May 24 2024 | 601.29 | -1.52 | -0.25% | 600.07 | 601.76 | 599.22 | 0 |
| May 23 2024 | 602.81 | -1.84 | -0.30% | 604.66 | 607.29 | 601.48 | 0 |
| May 22 2024 | 604.65 | -1.04 | -0.17% | 604.92 | 605.71 | 603.31 | 0 |
| May 21 2024 | 605.69 | -0.94 | -0.15% | 605.25 | 606.26 | 602.83 | 0 |
| May 20 2024 | 606.63 | 1.80 | 0.30% | 606.55 | 608.65 | 606.45 | 0 |
| May 17 2024 | 604.83 | -0.57 | -0.09% | 605.11 | 605.93 | 602.40 | 0 |
| May 16 2024 | 605.40 | 4.35 | 0.72% | 601.98 | 605.61 | 601.93 | 0 |
| May 15 2024 | 601.05 | -0.68 | -0.11% | 600.59 | 605.29 | 600.43 | 0 |
| May 14 2024 | 601.72 | 4.65 | 0.78% | 597.77 | 605.22 | 597.09 | 0 |
| May 13 2024 | 597.07 | 2.39 | 0.40% | 595.78 | 597.07 | 593.64 | 0 |
| May 10 2024 | 594.68 | 8.76 | 1.50% | 592.54 | 596.40 | 592.49 | 0 |
| May 09 2024 | 585.92 | 0.00 | 0.00% | 585.92 | 585.92 | 585.92 | 0 |
| May 08 2024 | 585.92 | 0.56 | 0.10% | 587.64 | 588.99 | 583.89 | 0 |
| May 07 2024 | 585.36 | 1.58 | 0.27% | 583.77 | 586.15 | 582.50 | 0 |
| May 06 2024 | 583.78 | 5.94 | 1.03% | 578.72 | 583.78 | 578.72 | 0 |
| May 03 2024 | 577.83 | 3.64 | 0.63% | 577.74 | 582.16 | 576.48 | 0 |
| May 02 2024 | 574.19 | 2.78 | 0.49% | 571.30 | 575.66 | 569.57 | 0 |
| May 01 2024 | 571.41 | 0.00 | 0.00% | 571.41 | 571.41 | 571.41 | 0 |
| Apr 30 2024 | 571.41 | -2.33 | -0.41% | 575.10 | 575.61 | 570.38 | 0 |
| Apr 29 2024 | 573.74 | 4.14 | 0.73% | 571.31 | 573.95 | 571.27 | 0 |
| Apr 26 2024 | 569.60 | 10.45 | 1.87% | 568.59 | 573.18 | 567.58 | 0 |
| Apr 25 2024 | 559.15 | -8.91 | -1.57% | 562.28 | 565.63 | 557.26 | 0 |
| Apr 24 2024 | 568.06 | -2.38 | -0.42% | 571.03 | 572.34 | 567.78 | 0 |
| Apr 23 2024 | 570.44 | 1.41 | 0.25% | 568.92 | 570.75 | 568.17 | 0 |
| Apr 22 2024 | 569.03 | 6.42 | 1.14% | 566.31 | 569.91 | 564.75 | 0 |
| Apr 19 2024 | 562.61 | 4.52 | 0.81% | 555.75 | 563.00 | 555.75 | 0 |
| Apr 18 2024 | 558.09 | 2.39 | 0.43% | 554.00 | 558.34 | 553.65 | 0 |
| Apr 17 2024 | 555.70 | -0.69 | -0.12% | 558.12 | 560.96 | 554.93 | 0 |
| Apr 16 2024 | 556.39 | -4.93 | -0.88% | 557.07 | 559.24 | 553.95 | 0 |
| Apr 15 2024 | 561.32 | -2.22 | -0.39% | 564.81 | 568.33 | 560.94 | 0 |
| Apr 12 2024 | 563.54 | -1.35 | -0.24% | 567.99 | 569.75 | 563.15 | 0 |
| Apr 11 2024 | 564.89 | -0.54 | -0.10% | 567.16 | 568.31 | 563.33 | 0 |
| Apr 10 2024 | 565.43 | -1.76 | -0.31% | 572.08 | 574.24 | 564.35 | 0 |
| Apr 09 2024 | 567.19 | 0.94 | 0.17% | 565.66 | 570.44 | 565.53 | 0 |
| Apr 08 2024 | 566.25 | 1.22 | 0.22% | 564.21 | 567.65 | 563.75 | 0 |
| Apr 05 2024 | 565.02 | 0.12 | 0.02% | 562.47 | 566.24 | 561.55 | 0 |
| Apr 04 2024 | 564.91 | 7.93 | 1.42% | 558.93 | 565.35 | 558.80 | 0 |
| Apr 03 2024 | 556.98 | 2.92 | 0.53% | 555.25 | 557.53 | 554.72 | 0 |
| Apr 02 2024 | 554.06 | -2.33 | -0.42% | 558.29 | 560.33 | 553.64 | 0 |
| Apr 01 2024 | 556.39 | 0.00 | 0.00% | 556.39 | 556.39 | 556.39 | 0 |
| Mar 28 2024 | 556.39 | -2.35 | -0.42% | 559.31 | 559.90 | 554.58 | 0 |
| Mar 27 2024 | 558.74 | 1.61 | 0.29% | 556.21 | 559.86 | 554.96 | 0 |
| Mar 26 2024 | 557.13 | 2.38 | 0.43% | 555.32 | 557.19 | 549.79 | 0 |
| Mar 25 2024 | 554.75 | 0.36 | 0.06% | 554.01 | 555.10 | 549.77 | 0 |
