FTSE Sweden 30 (FTNSWX)

FTNSWX
🏛️ Suecia →
3,007.04
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 2,983.79 2,996.00 2,983.79 2,990.98 0.0K
09:05 2,991.59 2,996.46 2,991.01 2,992.65 0.0K
09:10 2,993.68 2,993.95 2,992.39 2,993.70 0.0K
09:15 2,993.47 2,993.47 2,990.36 2,990.36 0.0K
09:20 2,990.74 2,994.02 2,990.10 2,994.02 0.0K
09:25 2,994.18 2,995.97 2,994.11 2,995.79 0.0K
09:30 2,995.97 2,996.27 2,994.33 2,994.33 0.0K
09:35 2,994.41 2,994.41 2,992.76 2,993.30 0.0K
09:40 2,993.35 2,995.99 2,993.35 2,995.99 0.0K
09:45 2,996.31 2,998.51 2,995.82 2,998.44 0.0K
09:50 2,998.81 2,999.50 2,997.67 2,997.83 0.0K
09:55 2,997.99 2,998.18 2,996.61 2,997.43 0.0K
10:00 2,997.06 2,997.77 2,996.01 2,997.72 0.0K
10:05 2,997.62 2,999.99 2,997.62 2,999.65 0.0K
10:10 2,999.94 3,000.99 2,998.77 3,000.99 0.0K
10:15 3,001.14 3,001.50 2,999.73 3,000.01 0.0K
10:20 2,999.53 2,999.53 2,997.06 2,997.06 0.0K
10:25 2,997.14 2,997.24 2,995.87 2,996.90 0.0K
10:30 2,996.33 2,996.33 2,994.14 2,995.77 0.0K
10:35 2,995.96 2,997.44 2,995.89 2,995.89 0.0K
10:40 2,996.08 2,996.08 2,992.29 2,992.98 0.0K
10:45 2,992.68 2,993.20 2,988.84 2,989.18 0.0K
10:50 2,989.31 2,990.94 2,988.34 2,990.72 0.0K
10:55 2,991.02 2,991.02 2,988.81 2,988.82 0.0K
11:00 2,988.98 2,988.98 2,985.77 2,987.33 0.0K
11:05 2,987.96 2,990.64 2,987.96 2,990.26 0.0K
11:10 2,989.69 2,990.33 2,989.54 2,990.01 0.0K
11:15 2,990.13 2,990.34 2,988.68 2,988.82 0.0K
11:20 2,989.06 2,989.47 2,988.67 2,988.89 0.0K
11:25 2,988.97 2,990.12 2,988.97 2,990.07 0.0K
11:30 2,989.95 2,992.32 2,989.92 2,992.05 0.0K
11:35 2,991.97 2,994.85 2,991.94 2,994.69 0.0K
11:40 2,994.70 2,994.70 2,992.13 2,992.81 0.0K
11:45 2,992.94 2,994.54 2,992.94 2,994.03 0.0K
11:50 2,993.94 2,993.94 2,992.77 2,992.97 0.0K
11:55 2,993.33 2,994.20 2,992.88 2,993.93 0.0K
12:00 2,993.99 2,995.02 2,992.17 2,992.54 0.0K
12:05 2,992.24 2,992.24 2,991.68 2,991.75 0.0K
12:10 2,992.28 2,995.68 2,992.28 2,995.68 0.0K
12:15 2,995.57 2,995.82 2,994.26 2,994.47 0.0K
12:20 2,994.67 2,995.09 2,994.29 2,994.91 0.0K
12:25 2,994.74 2,995.19 2,994.07 2,994.55 0.0K
12:30 2,994.51 2,994.85 2,993.98 2,994.59 0.0K
12:35 2,994.62 2,995.02 2,993.35 2,993.35 0.0K
12:40 2,993.28 2,993.84 2,992.82 2,992.90 0.0K
12:45 2,992.98 2,993.28 2,992.06 2,992.06 0.0K
12:50 2,992.15 2,993.18 2,992.15 2,993.18 0.0K
12:55 2,993.22 2,994.22 2,993.22 2,994.22 0.0K
13:00 2,993.98 2,994.84 2,993.97 2,994.52 0.0K
13:05 2,994.35 2,994.44 2,993.21 2,993.50 0.0K
13:10 2,993.99 2,995.01 2,993.84 2,995.01 0.0K
13:15 2,995.06 2,995.69 2,994.79 2,995.57 0.0K
13:20 2,995.72 2,997.73 2,995.72 2,997.73 0.0K
13:25 2,997.35 2,998.10 2,997.10 2,998.10 0.0K
13:30 2,998.20 2,999.31 2,998.20 2,999.20 0.0K
13:35 2,999.27 2,999.69 2,998.46 2,998.48 0.0K
13:40 2,998.25 3,000.37 2,998.25 3,000.37 0.0K
13:45 3,000.30 3,000.89 3,000.06 3,000.68 0.0K
13:50 3,001.09 3,002.64 3,001.09 3,002.46 0.0K
13:55 3,002.44 3,003.58 3,002.44 3,003.16 0.0K
14:00 3,003.08 3,003.08 3,001.52 3,001.52 0.0K
14:05 3,001.63 3,002.56 3,001.35 3,002.56 0.0K
14:10 3,002.66 3,003.28 3,001.41 3,002.32 0.0K
14:15 3,002.36 3,003.69 3,002.36 3,003.58 0.0K
14:20 3,003.78 3,006.34 3,003.78 3,006.29 0.0K
14:25 3,006.28 3,007.00 3,006.20 3,006.63 0.0K
14:30 3,006.45 3,006.70 3,004.41 3,005.48 0.0K
14:35 3,005.76 3,010.72 3,005.76 3,010.72 0.0K
14:40 3,010.85 3,012.92 3,010.58 3,012.10 0.0K
14:45 3,012.35 3,012.63 3,010.13 3,010.17 0.0K
14:50 3,010.35 3,010.66 3,009.92 3,010.50 0.0K
14:55 3,010.51 3,012.08 3,010.25 3,011.58 0.0K
15:00 3,011.59 3,011.59 3,009.30 3,010.28 0.0K
15:05 3,010.09 3,010.09 3,008.79 3,008.89 0.0K
15:10 3,008.19 3,008.31 3,006.40 3,006.40 0.0K
15:15 3,006.40 3,006.40 3,004.64 3,005.19 0.0K
15:20 3,005.10 3,006.38 3,004.51 3,006.10 0.0K
15:25 3,006.16 3,007.21 3,006.08 3,007.21 0.0K
15:30 3,007.23 3,009.56 3,007.23 3,009.35 0.0K
15:35 3,009.10 3,009.10 3,006.91 3,007.78 0.0K
15:40 3,007.89 3,010.98 3,007.89 3,010.85 0.0K
15:45 3,010.91 3,013.25 3,010.27 3,012.78 0.0K
15:50 3,012.27 3,012.76 3,011.07 3,012.31 0.0K
15:55 3,012.32 3,013.15 3,010.71 3,013.15 0.0K
16:00 3,013.89 3,013.89 3,009.28 3,009.46 0.0K
16:05 3,009.09 3,009.09 3,006.05 3,006.36 0.0K
16:10 3,006.33 3,007.41 3,004.57 3,005.48 0.0K
16:15 3,006.15 3,006.15 3,004.09 3,005.02 0.0K
16:20 3,005.17 3,006.70 3,004.48 3,006.15 0.0K
16:25 3,005.87 3,006.85 3,004.85 3,006.85 0.0K
16:30 3,006.80 3,006.80 3,004.99 3,005.15 0.0K
16:35 3,005.17 3,005.89 3,004.47 3,005.59 0.0K
16:40 3,005.60 3,005.60 3,003.94 3,004.80 0.0K
16:45 3,004.83 3,006.34 3,004.41 3,005.52 0.0K
16:50 3,004.81 3,005.55 3,004.18 3,004.18 0.0K
16:55 3,004.01 3,006.53 3,004.01 3,006.07 0.0K
17:00 3,006.14 3,006.57 3,004.45 3,005.62 0.0K
17:05 3,005.43 3,007.45 3,005.38 3,007.34 0.0K
17:10 3,006.14 3,006.19 3,005.13 3,005.72 0.0K
17:15 3,005.61 3,007.77 3,004.78 3,007.77 0.0K
17:20 3,007.62 3,009.10 3,007.20 3,008.81 0.0K
17:25 3,008.73 3,008.73 3,007.79 3,007.79 0.0K
17:30 3,007.04 3,007.04 3,007.04 3,007.04 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 2,983.79 3,013.89 2,983.79 3,007.04 0.0M
2025-09-25 3,011.15 3,011.15 2,979.57 2,983.79 0.0M
2025-09-24 3,036.16 3,036.16 3,007.31 3,011.15 0.0M
2025-09-23 3,015.44 3,045.06 3,014.56 3,036.16 0.0M
2025-09-22 3,012.62 3,017.50 3,001.92 3,015.44 0.0M
2025-09-19 2,997.14 3,024.13 2,992.63 3,012.62 0.0M
2025-09-18 2,977.71 3,009.08 2,977.71 2,997.14 0.0M
2025-09-17 2,974.14 2,990.67 2,974.14 2,977.71 0.0M
2025-09-16 2,998.80 3,013.98 2,972.47 2,974.14 0.0M
2025-09-15 3,001.76 3,016.43 2,992.08 2,998.80 0.0M
2025-09-12 3,003.52 3,015.30 2,999.05 3,001.76 0.0M
2025-09-11 2,997.15 3,011.83 2,983.74 3,003.52 0.0M
2025-09-10 3,002.15 3,019.34 2,994.95 2,997.15 0.0M
2025-09-09 3,010.99 3,025.85 2,993.89 3,002.15 0.0M
2025-09-08 2,995.59 3,012.29 2,993.78 3,010.99 0.0M
2025-09-05 2,979.25 3,011.41 2,979.25 2,995.59 0.0M
2025-09-04 2,964.71 2,985.41 2,964.71 2,979.25 0.0M
2025-09-03 2,939.72 2,973.87 2,939.72 2,964.71 0.0M
2025-09-02 2,993.41 2,996.50 2,939.30 2,939.72 0.0M
2025-09-01 2,984.13 3,005.60 2,984.13 2,993.41 0.0M
2025-08-29 3,002.90 3,002.90 2,976.56 2,984.13 0.0M
2025-08-28 3,006.73 3,020.98 2,997.92 3,002.90 0.0M
2025-08-27 3,019.19 3,026.17 2,996.16 3,006.73 0.0M
2025-08-26 3,029.67 3,035.93 3,011.61 3,019.19 0.0M
2025-08-25 3,052.52 3,052.52 3,027.89 3,029.67 0.0M
2025-08-22 3,009.28 3,054.92 3,002.79 3,052.52 0.0M
2025-08-21 3,019.23 3,019.23 3,000.64 3,009.28 0.0M
2025-08-20 3,023.02 3,026.41 3,005.47 3,019.23 0.0M
2025-08-19 2,988.71 3,027.26 2,988.71 3,023.02 0.0M
2025-08-18 3,002.58 3,009.78 2,983.52 2,988.71 0.0M
2025-08-15 2,994.96 3,016.52 2,994.96 3,002.58 0.0M
2025-08-14 2,966.00 3,000.31 2,966.00 2,994.96 0.0M
2025-08-13 2,953.80 2,968.01 2,953.80 2,966.00 0.0M
2025-08-12 2,934.79 2,954.96 2,934.79 2,953.80 0.0M
2025-08-11 2,944.17 2,955.34 2,933.22 2,934.79 0.0M
2025-08-08 2,934.23 2,948.97 2,934.21 2,944.17 0.0M
2025-08-07 2,906.67 2,941.93 2,906.34 2,934.23 0.0M
2025-08-06 2,905.26 2,930.32 2,901.00 2,906.67 0.0M
2025-08-05 2,895.42 2,917.81 2,895.42 2,905.26 0.0M
2025-08-04 2,873.93 2,895.93 2,873.93 2,895.42 0.0M
2025-08-01 2,927.64 2,927.64 2,858.82 2,873.93 0.0M
2025-07-31 2,958.37 2,968.46 2,926.36 2,927.64 0.0M
2025-07-30 2,948.69 2,969.20 2,935.87 2,958.37 0.0M
2025-07-29 2,925.36 2,970.10 2,925.36 2,943.22 0.0M
2025-07-28 2,942.83 2,982.56 2,916.42 2,925.36 0.0M
2025-07-25 2,941.09 2,942.83 2,922.07 2,942.83 0.0M
2025-07-24 2,926.63 2,964.10 2,926.63 2,941.09 0.0M
2025-07-23 2,862.74 2,928.74 2,862.74 2,926.63 0.0M
2025-07-22 2,878.96 2,878.96 2,859.13 2,862.74 0.0M
2025-07-21 2,873.09 2,886.44 2,871.69 2,878.96 0.0M
2025-07-18 2,890.67 2,925.35 2,867.28 2,873.09 0.0M
2025-07-17 2,853.48 2,899.97 2,853.48 2,890.67 0.0M
2025-07-16 2,871.80 2,877.50 2,847.34 2,853.48 0.0M
2025-07-15 2,875.59 2,894.93 2,869.99 2,871.80 0.0M
2025-07-14 2,879.55 2,879.55 2,859.30 2,875.59 0.0M
2025-07-11 2,922.00 2,922.00 2,877.60 2,879.55 0.0M
2025-07-10 2,873.83 2,923.52 2,873.83 2,922.00 0.0M
2025-07-09 2,855.78 2,882.81 2,848.83 2,873.83 0.0M
2025-07-08 2,845.32 2,855.78 2,827.55 2,855.78 0.0M
2025-07-07 2,846.17 2,848.16 2,831.02 2,845.32 0.0M
2025-07-04 2,863.45 2,863.45 2,834.67 2,846.17 0.0M
2025-07-03 2,856.25 2,876.57 2,856.25 2,863.45 0.0M
2025-07-02 2,822.23 2,859.07 2,822.23 2,856.25 0.0M
2025-07-01 2,823.67 2,830.58 2,791.30 2,822.23 0.0M
2025-06-30 2,842.63 2,855.36 2,813.74 2,823.67 0.0M
2025-06-27 2,779.80 2,842.63 2,779.80 2,842.63 0.0M
2025-06-26 2,771.88 2,782.37 2,758.16 2,779.80 0.0M
2025-06-25 2,781.91 2,802.66 2,769.06 2,771.88 0.0M
2025-06-24 2,750.13 2,822.80 2,750.13 2,781.91 0.0M
2025-06-23 2,773.71 2,779.33 2,739.98 2,750.13 0.0M
2025-06-19 2,779.81 2,788.23 2,767.60 2,773.71 0.0M
2025-06-18 2,785.13 2,785.66 2,768.20 2,779.81 0.0M
2025-06-17 2,820.51 2,820.51 2,781.61 2,785.13 0.0M
2025-06-16 2,810.07 2,830.59 2,807.67 2,820.51 0.0M
2025-06-13 2,832.34 2,832.34 2,794.91 2,810.07 0.0M
2025-06-12 2,844.49 2,844.49 2,811.54 2,832.34 0.0M
2025-06-11 2,856.58 2,861.90 2,841.47 2,844.49 0.0M
2025-06-10 2,847.84 2,856.58 2,834.82 2,856.58 0.0M
2025-06-09 2,845.45 2,864.61 2,840.65 2,847.84 0.0M
2025-06-05 2,841.37 2,859.39 2,825.69 2,845.45 0.0M
2025-06-04 2,812.88 2,845.50 2,812.88 2,841.37 0.0M
2025-06-03 2,801.30 2,817.87 2,793.90 2,812.88 0.0M
2025-06-02 2,817.93 2,819.80 2,783.75 2,801.30 0.0M
2025-05-30 2,818.37 2,828.80 2,793.15 2,817.93 0.0M
2025-05-28 2,832.25 2,832.25 2,810.77 2,818.37 0.0M
2025-05-27 2,814.10 2,844.45 2,814.10 2,832.25 0.0M
2025-05-26 2,785.11 2,823.54 2,785.11 2,814.10 0.0M
2025-05-23 2,806.46 2,833.31 2,749.21 2,785.11 0.0M
2025-05-22 2,852.73 2,852.73 2,793.90 2,806.46 0.0M
2025-05-21 2,865.65 2,865.65 2,830.34 2,852.73 0.0M
2025-05-20 2,849.71 2,874.75 2,844.62 2,865.65 0.0M
2025-05-19 2,849.67 2,850.65 2,824.14 2,849.71 0.0M
2025-05-16 2,834.49 2,864.62 2,834.49 2,849.67 0.0M
2025-05-15 2,806.60 2,834.71 2,794.06 2,834.49 0.0M
2025-05-14 2,825.25 2,828.12 2,799.58 2,806.60 0.0M
2025-05-13 2,831.34 2,842.85 2,816.56 2,825.25 0.0M
2025-05-12 2,757.68 2,834.18 2,745.69 2,831.34 0.0M
2025-05-09 2,754.31 2,765.57 2,741.83 2,757.68 0.0M
2025-05-08 2,753.17 2,774.05 2,744.50 2,754.31 0.0M
2025-05-07 2,764.91 2,764.91 2,741.34 2,753.17 0.0M
2025-05-06 2,803.27 2,807.25 2,755.15 2,764.91 0.0M
2025-05-05 2,794.01 2,806.65 2,788.63 2,803.27 0.0M
2025-05-02 2,778.67 2,807.55 2,772.08 2,794.01 0.0M
2025-04-30 2,745.25 2,778.67 2,739.20 2,778.67 0.0M
2025-04-29 2,749.00 2,749.00 2,713.44 2,745.25 0.0M
2025-04-28 2,747.39 2,764.85 2,743.39 2,749.00 0.0M
2025-04-25 2,711.59 2,753.54 2,711.59 2,741.67 0.0M
2025-04-24 2,698.93 2,713.07 2,682.31 2,711.59 0.0M
2025-04-23 2,652.23 2,720.30 2,652.23 2,698.93 0.0M
2025-04-22 2,649.08 2,653.26 2,616.99 2,652.23 0.0M
2025-04-17 2,679.28 2,679.28 2,640.75 2,649.08 0.0M
2025-04-16 2,702.20 2,702.20 2,656.99 2,679.28 0.0M
2025-04-15 2,644.23 2,702.52 2,644.23 2,702.20 0.0M
2025-04-14 2,575.98 2,650.79 2,575.98 2,644.23 0.0M
2025-04-11 2,573.47 2,590.20 2,517.75 2,575.98 0.0M
2025-04-10 2,461.35 2,672.75 2,461.35 2,573.47 0.0M
2025-04-09 2,562.03 2,562.03 2,428.25 2,461.35 0.0M
2025-04-08 2,498.96 2,593.97 2,498.96 2,562.03 0.0M
2025-04-07 2,650.83 2,650.83 2,449.64 2,498.96 0.0M
2025-04-04 2,767.47 2,767.47 2,626.34 2,650.83 0.0M
2025-04-03 2,853.18 2,853.18 2,757.36 2,767.47 0.0M
2025-04-02 2,889.09 2,889.09 2,815.59 2,853.18 0.0M
2025-04-01 2,870.79 2,904.62 2,867.74 2,889.09 0.0M
2025-03-31 2,924.29 2,924.29 2,861.55 2,870.79 0.0M
2025-03-28 2,938.28 2,944.90 2,912.74 2,924.29 0.0M
2025-03-27 2,963.78 2,963.78 2,918.32 2,938.28 0.0M
2025-03-26 3,005.44 3,008.43 2,959.15 2,963.78 0.0M
2025-03-25 3,010.16 3,018.11 2,990.33 3,005.44 0.0M
2025-03-24 3,019.49 3,034.72 2,995.78 3,010.16 0.0M
2025-03-21 3,075.60 3,075.60 3,010.44 3,019.49 0.0M
2025-03-20 3,085.14 3,098.85 3,054.14 3,075.60 0.0M
2025-03-19 3,090.88 3,092.99 3,072.66 3,085.14 0.0M
2025-03-18 3,088.93 3,112.53 3,078.68 3,090.88 0.0M
2025-03-17 3,087.74 3,096.17 3,075.77 3,088.93 0.0M
2025-03-14 3,049.78 3,088.65 3,046.83 3,087.74 0.0M
2025-03-13 3,051.61 3,070.40 3,020.62 3,049.78 0.0M
2025-03-12 3,039.00 3,079.79 3,030.85 3,051.61 0.0M
2025-03-11 3,105.62 3,114.49 3,032.44 3,039.00 0.0M
2025-03-10 3,135.30 3,139.46 3,098.30 3,105.62 0.0M
2025-03-07 3,138.01 3,141.52 3,092.73 3,135.30 0.0M
2025-03-06 3,132.50 3,149.46 3,088.43 3,138.01 0.0M
2025-03-05 3,064.33 3,141.96 3,064.33 3,132.50 0.0M
2025-03-04 3,163.19 3,163.19 3,064.33 3,064.33 0.0M
2025-03-03 3,144.84 3,187.40 3,139.47 3,163.19 0.0M
2025-02-28 3,163.02 3,163.02 3,135.20 3,144.84 0.0M
2025-02-27 3,187.67 3,187.67 3,147.12 3,163.02 0.0M
2025-02-26 3,145.78 3,190.60 3,145.78 3,187.67 0.0M
2025-02-25 3,131.91 3,154.72 3,115.91 3,145.78 0.0M
2025-02-24 3,144.63 3,153.85 3,116.54 3,131.91 0.0M
2025-02-21 3,143.60 3,164.96 3,136.89 3,144.63 0.0M
2025-02-20 3,132.10 3,156.07 3,129.32 3,143.60 0.0M
2025-02-19 3,185.07 3,185.44 3,129.37 3,132.10 0.0M
2025-02-18 3,166.80 3,187.84 3,159.31 3,185.07 0.0M
2025-02-17 3,137.83 3,166.80 3,134.73 3,166.80 0.0M
2025-02-14 3,149.82 3,152.82 3,135.19 3,137.83 0.0M
2025-02-13 3,101.66 3,151.38 3,101.66 3,149.82 0.0M
2025-02-12 3,087.03 3,108.77 3,085.00 3,101.66 0.0M
2025-02-11 3,077.99 3,087.69 3,064.34 3,087.03 0.0M
2025-02-10 3,058.19 3,082.11 3,058.19 3,077.99 0.0M
2025-02-07 3,089.18 3,089.18 3,055.99 3,058.19 0.0M
2025-02-06 3,032.97 3,093.86 3,032.97 3,089.18 0.0M
2025-02-05 3,042.39 3,042.39 3,016.89 3,032.97 0.0M
2025-02-04 3,046.68 3,050.23 3,011.26 3,042.39 0.0M
2025-02-03 3,088.10 3,088.10 3,017.53 3,046.68 0.0M
2025-01-31 3,082.13 3,101.89 3,082.13 3,088.10 0.0M
2025-01-30 3,068.81 3,083.27 3,063.51 3,082.13 0.0M
2025-01-29 3,044.37 3,077.79 3,044.37 3,068.81 0.0M
2025-01-28 3,059.39 3,083.36 3,044.37 3,044.37 0.0M
2025-01-27 3,080.74 3,080.74 3,037.36 3,059.39 0.0M
2025-01-24 3,088.07 3,105.08 3,073.37 3,080.74 0.0M
2025-01-23 3,050.92 3,088.07 3,050.86 3,088.07 0.0M
2025-01-22 3,039.29 3,067.33 3,039.29 3,050.92 0.0M
2025-01-21 3,011.15 3,039.29 3,011.15 3,039.29 0.0M
2025-01-20 3,014.87 3,026.70 3,004.86 3,011.15 0.0M
2025-01-17 2,978.79 3,024.42 2,978.79 3,014.87 0.0M
2025-01-16 2,960.33 2,984.27 2,960.33 2,978.79 0.0M
2025-01-15 2,904.64 2,965.51 2,904.64 2,960.33 0.0M
2025-01-14 2,899.90 2,923.06 2,899.90 2,904.64 0.0M
2025-01-13 2,914.06 2,914.06 2,879.19 2,899.90 0.0M
2025-01-10 2,940.72 2,945.55 2,909.98 2,914.06 0.0M
2025-01-09 2,928.41 2,944.31 2,915.29 2,940.72 0.0M
2025-01-08 2,929.89 2,948.15 2,909.95 2,928.41 0.0M
2025-01-07 2,890.16 2,945.55 2,890.16 2,929.89 0.0M
2025-01-03 2,886.89 2,900.47 2,882.52 2,890.16 0.0M
2025-01-02 2,854.50 2,887.50 2,854.50 2,886.89 0.0M