Register for streaming realtime charts, analysis tools, and prices.
OMXIMCGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 151.10 | 0.86 | 0.57% | 150.65 | 151.17 | 150.60 | 0 |
| Jun 18 2024 | 150.24 | -0.46 | -0.30% | 150.70 | 150.70 | 149.73 | 0 |
| Jun 17 2024 | 150.70 | 0.00 | 0.00% | 150.70 | 150.70 | 150.70 | 0 |
| Jun 14 2024 | 150.70 | -0.93 | -0.62% | 151.63 | 151.63 | 150.16 | 0 |
| Jun 13 2024 | 151.63 | 0.29 | 0.19% | 151.35 | 151.77 | 151.15 | 0 |
| Jun 12 2024 | 151.35 | 1.09 | 0.72% | 150.26 | 151.75 | 150.22 | 0 |
| Jun 11 2024 | 150.26 | 0.93 | 0.62% | 149.33 | 150.46 | 148.96 | 0 |
| Jun 10 2024 | 149.33 | 0.04 | 0.03% | 149.34 | 149.51 | 148.99 | 0 |
| Jun 07 2024 | 149.29 | 1.35 | 0.91% | 147.94 | 149.29 | 147.89 | 0 |
| Jun 06 2024 | 147.94 | -0.28 | -0.19% | 148.22 | 148.22 | 147.58 | 0 |
| Jun 05 2024 | 148.22 | 0.08 | 0.05% | 148.14 | 148.36 | 147.87 | 0 |
| Jun 04 2024 | 148.14 | 1.02 | 0.70% | 147.12 | 148.41 | 147.12 | 0 |
| Jun 03 2024 | 147.12 | -0.31 | -0.21% | 147.43 | 147.86 | 147.12 | 0 |
| May 31 2024 | 147.43 | 1.83 | 1.25% | 146.00 | 147.43 | 146.00 | 0 |
| May 30 2024 | 145.60 | -1.30 | -0.89% | 146.90 | 146.90 | 145.16 | 0 |
| May 29 2024 | 146.90 | -2.10 | -1.41% | 149.00 | 149.00 | 146.61 | 0 |
| May 28 2024 | 149.00 | -1.02 | -0.68% | 149.50 | 149.50 | 148.81 | 0 |
| May 24 2024 | 150.02 | -1.11 | -0.73% | 151.13 | 151.13 | 150.00 | 0 |
| May 23 2024 | 151.13 | 1.62 | 1.08% | 149.50 | 151.15 | 149.40 | 0 |
| May 22 2024 | 149.50 | -0.32 | -0.21% | 149.83 | 149.97 | 149.17 | 0 |
| May 21 2024 | 149.83 | -0.34 | -0.22% | 150.16 | 150.16 | 149.60 | 0 |
| May 20 2024 | 150.16 | 0.00 | 0.00% | 150.16 | 150.16 | 150.16 | 0 |
| May 17 2024 | 150.16 | 0.80 | 0.53% | 149.37 | 150.29 | 149.37 | 0 |
| May 16 2024 | 149.37 | 1.51 | 1.02% | 147.86 | 149.37 | 147.73 | 0 |
| May 15 2024 | 147.86 | 0.81 | 0.55% | 147.05 | 147.86 | 146.67 | 0 |
| May 14 2024 | 147.05 | -0.46 | -0.31% | 147.50 | 147.59 | 146.90 | 0 |
| May 13 2024 | 147.50 | 0.75 | 0.51% | 146.76 | 147.50 | 146.76 | 0 |
| May 10 2024 | 146.76 | -0.11 | -0.08% | 146.87 | 147.10 | 146.37 | 0 |
| May 09 2024 | 146.87 | 0.00 | 0.00% | 146.87 | 146.87 | 146.87 | 0 |
| May 08 2024 | 146.87 | -0.92 | -0.62% | 147.78 | 148.81 | 146.87 | 0 |
| May 07 2024 | 147.78 | -0.26 | -0.18% | 148.05 | 148.05 | 147.11 | 0 |
| May 06 2024 | 148.05 | -0.97 | -0.65% | 149.02 | 149.06 | 147.92 | 0 |
| May 03 2024 | 149.02 | -0.12 | -0.08% | 149.13 | 149.92 | 148.79 | 0 |
| May 02 2024 | 149.13 | -1.52 | -1.01% | 150.66 | 150.66 | 148.93 | 0 |
| May 01 2024 | 150.66 | 0.00 | 0.00% | 150.66 | 150.66 | 150.66 | 0 |
| Apr 30 2024 | 150.66 | 0.69 | 0.46% | 149.97 | 150.66 | 149.85 | 0 |
| Apr 29 2024 | 149.97 | -0.98 | -0.65% | 150.95 | 151.14 | 149.75 | 0 |
| Apr 26 2024 | 150.95 | -0.18 | -0.12% | 151.13 | 151.29 | 150.73 | 0 |
| Apr 25 2024 | 151.13 | 0.00 | 0.00% | 151.13 | 151.13 | 151.13 | 0 |
| Apr 24 2024 | 151.13 | 0.65 | 0.43% | 150.48 | 151.41 | 150.48 | 0 |
| Apr 23 2024 | 150.48 | -0.42 | -0.28% | 150.91 | 151.15 | 150.16 | 0 |
| Apr 22 2024 | 150.91 | -0.79 | -0.52% | 151.70 | 151.77 | 150.17 | 0 |
| Apr 19 2024 | 151.70 | -0.69 | -0.45% | 152.39 | 152.94 | 151.55 | 0 |
| Apr 18 2024 | 152.39 | 0.20 | 0.13% | 152.56 | 152.95 | 152.06 | 0 |
| Apr 17 2024 | 152.20 | 1.60 | 1.07% | 150.59 | 152.20 | 150.59 | 0 |
| Apr 16 2024 | 150.59 | -1.74 | -1.14% | 152.33 | 152.33 | 150.59 | 0 |
| Apr 15 2024 | 152.33 | 0.44 | 0.29% | 151.89 | 152.51 | 151.88 | 0 |
| Apr 12 2024 | 151.89 | -0.36 | -0.24% | 152.69 | 152.91 | 151.82 | 0 |
| Apr 11 2024 | 152.26 | -0.45 | -0.30% | 152.71 | 153.10 | 152.20 | 0 |
| Apr 10 2024 | 152.71 | 0.14 | 0.09% | 152.56 | 153.07 | 152.23 | 0 |
| Apr 09 2024 | 152.56 | -0.42 | -0.28% | 152.98 | 153.19 | 151.96 | 0 |
| Apr 08 2024 | 152.98 | -1.00 | -0.65% | 153.98 | 154.09 | 152.37 | 0 |
| Apr 05 2024 | 153.98 | 2.33 | 1.53% | 151.65 | 154.19 | 151.65 | 0 |
| Apr 04 2024 | 151.65 | 1.25 | 0.83% | 150.41 | 151.65 | 149.82 | 0 |
| Apr 03 2024 | 150.41 | 0.19 | 0.12% | 150.22 | 150.50 | 149.80 | 0 |
| Apr 02 2024 | 150.22 | -1.98 | -1.30% | 152.20 | 152.36 | 149.98 | 0 |
| Apr 01 2024 | 152.20 | 0.00 | 0.00% | 152.20 | 152.20 | 152.20 | 0 |
| Mar 28 2024 | 152.20 | 0.00 | 0.00% | 152.20 | 152.20 | 152.20 | 0 |
| Mar 27 2024 | 152.20 | 2.06 | 1.37% | 150.14 | 152.39 | 149.71 | 0 |
| Mar 26 2024 | 150.14 | -1.88 | -1.24% | 152.02 | 152.02 | 150.13 | 0 |
| Mar 25 2024 | 152.02 | -2.12 | -1.38% | 154.27 | 154.45 | 151.95 | 0 |
