NASDAQ Nordea SmartBeta Dividend Sweden PR (NQNDDIP)

NQNDDIP
🏛️ Estados Unidos →
927.38
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 806.01 807.76 804.01 806.44 0.0M
2021-12-29 804.23 806.36 802.45 806.36 0.0M
2021-12-28 802.50 805.38 802.05 803.91 0.0M
2021-12-27 792.26 803.15 792.01 801.48 0.0M
2021-12-23 784.89 793.05 784.89 792.86 0.0M
2021-12-22 783.91 784.68 779.52 781.23 0.0M
2021-12-21 778.24 784.79 777.77 783.22 0.0M
2021-12-20 770.05 775.07 765.77 772.91 0.0M
2021-12-17 775.26 782.32 774.66 781.33 0.0M
2021-12-16 782.94 783.15 776.80 777.28 0.0M
2021-12-15 776.11 778.13 771.35 774.45 0.0M
2021-12-14 784.22 786.12 775.60 775.69 0.0M
2021-12-13 784.87 795.54 782.30 782.46 0.0M
2021-12-10 780.81 786.85 779.81 783.60 0.0M
2021-12-09 789.55 789.75 781.85 784.48 0.0M
2021-12-08 789.45 795.78 787.54 788.25 0.0M
2021-12-07 781.08 788.36 780.95 787.95 0.0M
2021-12-06 768.44 776.93 765.34 776.24 0.0M
2021-12-03 777.32 778.49 763.71 764.35 0.0M
2021-12-02 769.84 773.64 763.49 772.35 0.0M
2021-12-01 768.58 777.72 765.91 776.93 0.0M
2021-11-30 763.18 771.23 756.76 764.08 0.0M
2021-11-29 767.52 775.19 767.52 772.40 0.0M
2021-11-26 772.80 774.72 763.75 763.82 0.0M
2021-11-25 784.96 791.97 784.56 789.64 0.0M
2021-11-24 782.78 786.89 779.59 783.87 0.0M
2021-11-23 785.43 787.09 780.09 781.80 0.0M
2021-11-22 790.33 793.39 789.28 789.94 0.0M
2021-11-19 789.21 791.30 782.82 789.17 0.0M
2021-11-18 786.27 788.36 784.65 786.89 0.0M
2021-11-17 786.17 789.17 784.41 787.10 0.0M
2021-11-16 782.68 787.71 781.09 786.24 0.0M
2021-11-15 774.48 781.78 773.47 781.66 0.0M
2021-11-12 772.79 776.48 770.91 774.67 0.0M
2021-11-11 770.27 775.65 769.27 774.93 0.0M
2021-11-10 768.11 773.22 767.89 772.47 0.0M
2021-11-09 763.63 768.90 763.01 767.45 0.0M
2021-11-08 764.85 766.02 760.84 764.62 0.0M
2021-11-05 762.53 767.04 761.94 766.33 0.0M
2021-11-04 760.04 763.81 760.04 763.20 0.0M
2021-11-03 753.96 757.68 751.70 757.68 0.0M
2021-11-02 750.21 756.49 747.07 756.19 0.0M
2021-11-01 748.37 754.06 747.95 750.80 0.0M
2021-10-29 751.47 753.44 744.50 745.78 0.0M
2021-10-28 752.92 754.95 750.83 754.82 0.0M
2021-10-27 751.44 755.62 749.81 753.83 0.0M
2021-10-26 754.39 755.79 751.06 753.99 0.0M
2021-10-25 752.01 756.14 750.63 755.30 0.0M
2021-10-22 748.12 752.34 744.44 750.72 0.0M
2021-10-21 746.14 750.52 741.94 749.62 0.0M
2021-10-20 748.79 750.02 741.30 749.15 0.0M
2021-10-19 749.54 751.16 746.52 750.88 0.0M
2021-10-18 745.49 749.16 744.10 746.88 0.0M
2021-10-15 739.73 745.78 738.04 745.23 0.0M
2021-10-14 736.96 738.58 734.64 737.21 0.0M
2021-10-13 726.85 734.26 724.68 733.35 0.0M
2021-10-12 716.76 728.47 714.33 728.15 0.0M
2021-10-11 720.51 721.96 716.13 721.76 0.0M
2021-10-08 725.23 725.61 721.66 721.70 0.0M
2021-10-07 718.87 725.49 716.91 724.02 0.0M
2021-10-06 717.72 717.72 706.95 714.15 0.0M
2021-10-05 714.96 721.19 712.69 720.68 0.0M
2021-10-04 722.91 722.91 714.47 715.65 0.0M
2021-10-01 714.61 724.87 711.30 724.36 0.0M
2021-09-30 726.50 728.61 720.79 725.21 0.0M
2021-09-29 723.86 726.18 719.27 722.20 0.0M
2021-09-28 736.51 736.51 721.86 722.69 0.0M
2021-09-27 740.40 742.10 735.94 737.63 0.0M
2021-09-24 741.79 741.79 734.74 736.65 0.0M
2021-09-23 739.21 742.88 738.34 742.34 0.0M
2021-09-22 728.86 734.47 728.86 733.87 0.0M
2021-09-21 726.56 728.60 723.37 723.75 0.0M
2021-09-20 738.33 738.47 723.15 727.69 0.0M
2021-09-17 752.56 753.27 744.98 745.04 0.0M
2021-09-16 747.12 752.84 745.82 750.01 0.0M
2021-09-15 746.58 748.29 743.30 744.24 0.0M
2021-09-14 750.32 751.26 747.05 747.80 0.0M
2021-09-13 749.28 754.58 749.14 749.65 0.0M
2021-09-10 753.49 754.33 747.09 747.32 0.0M
2021-09-09 748.88 754.96 747.84 752.71 0.0M
2021-09-08 759.43 759.43 752.31 753.75 0.0M
2021-09-07 768.26 769.74 763.19 763.26 0.0M
2021-09-06 765.56 769.99 764.77 769.26 0.0M
2021-09-03 770.01 771.79 764.18 764.18 0.0M
2021-09-02 767.72 771.06 767.39 769.25 0.0M
2021-09-01 772.69 774.20 766.09 766.75 0.0M
2021-08-31 773.90 774.72 766.70 768.62 0.0M
2021-08-30 774.27 775.29 770.99 773.11 0.0M
2021-08-27 767.06 773.04 766.42 772.34 0.0M
2021-08-26 763.19 768.64 763.16 767.47 0.0M
2021-08-25 767.61 769.49 765.59 766.77 0.0M
2021-08-24 773.66 774.27 765.55 768.16 0.0M
2021-08-23 775.28 776.76 767.25 772.78 0.0M
2021-08-20 764.71 773.29 763.21 771.27 0.0M
2021-08-19 768.53 771.07 760.77 765.27 0.0M
2021-08-18 774.18 777.74 773.40 775.02 0.0M
2021-08-17 771.61 773.97 769.65 773.41 0.0M
2021-08-16 775.33 777.27 772.12 772.88 0.0M
2021-08-13 773.56 778.73 773.04 777.54 0.0M
2021-08-12 770.33 774.00 769.97 773.31 0.0M
2021-08-11 768.88 772.49 768.16 771.64 0.0M
2021-08-10 764.06 768.45 763.63 768.45 0.0M
2021-08-09 761.69 764.34 758.76 764.34 0.0M
2021-08-06 765.65 766.07 762.45 762.95 0.0M
2021-08-05 763.93 767.17 763.63 766.01 0.0M
2021-08-04 764.87 766.11 763.27 764.81 0.0M
2021-08-03 761.63 763.65 760.19 762.90 0.0M
2021-08-02 759.65 762.54 759.15 761.35 0.0M
2021-07-30 753.36 756.87 749.44 755.37 0.0M
2021-07-29 755.66 758.69 754.01 756.05 0.0M
2021-07-28 755.56 757.96 753.95 753.95 0.0M
2021-07-27 757.42 758.36 753.64 755.65 0.0M
2021-07-26 757.52 760.16 756.32 758.34 0.0M
2021-07-23 754.10 758.88 753.46 758.83 0.0M
2021-07-22 756.50 757.91 749.72 751.77 0.0M
2021-07-21 745.14 756.21 744.47 753.55 0.0M
2021-07-20 744.18 744.80 735.40 740.34 0.0M
2021-07-19 758.54 758.54 739.93 741.43 0.0M
2021-07-16 758.57 761.85 757.12 759.84 0.0M
2021-07-15 762.38 762.42 755.54 756.23 0.0M
2021-07-14 762.27 763.35 759.27 762.67 0.0M
2021-07-13 765.22 765.22 760.99 761.89 0.0M
2021-07-12 757.95 765.37 757.74 765.14 0.0M
2021-07-09 750.96 757.26 749.39 756.72 0.0M
2021-07-08 753.89 754.03 745.16 748.69 0.0M
2021-07-07 749.34 755.05 749.01 755.05 0.0M
2021-07-06 747.00 751.60 744.97 745.75 0.0M
2021-07-05 741.84 747.88 739.57 747.74 0.0M
2021-07-02 740.08 743.03 740.07 741.40 0.0M
2021-07-01 732.80 738.26 732.02 736.92 0.0M
2021-06-30 735.28 736.13 726.54 730.27 0.0M
2021-06-29 729.02 736.43 728.82 735.76 0.0M
2021-06-28 731.37 733.30 728.76 729.16 0.0M
2021-06-24 726.16 731.34 725.99 730.49 0.0M
2021-06-23 730.12 731.12 723.70 724.77 0.0M
2021-06-22 729.78 730.49 724.42 729.12 0.0M
2021-06-21 725.94 729.28 722.68 728.15 0.0M
2021-06-18 735.17 739.44 728.67 729.15 0.0M
2021-06-17 739.39 742.62 736.46 736.61 0.0M
2021-06-16 744.13 745.37 739.27 741.88 0.0M
2021-06-15 749.51 750.07 742.16 742.70 0.0M
2021-06-14 747.74 751.31 745.96 748.45 0.0M
2021-06-11 747.54 748.10 745.30 746.01 0.0M
2021-06-10 747.28 747.97 745.04 746.97 0.0M
2021-06-09 750.35 750.37 744.22 746.01 0.0M
2021-06-08 748.46 751.28 746.95 750.52 0.0M
2021-06-07 749.09 750.09 746.67 749.14 0.0M
2021-06-04 746.00 749.30 745.49 748.21 0.0M
2021-06-03 744.47 746.75 741.07 746.43 0.0M
2021-06-02 745.03 746.88 742.83 744.60 0.0M
2021-06-01 738.16 745.29 737.85 744.32 0.0M
2021-05-31 739.90 740.79 735.25 735.25 0.0M
2021-05-28 736.52 740.72 735.39 739.42 0.0M
2021-05-27 731.86 736.63 730.62 735.16 0.0M
2021-05-26 736.01 736.98 729.77 731.76 0.0M
2021-05-25 735.69 740.16 733.12 734.51 0.0M
2021-05-24 733.08 735.40 731.00 735.03 0.0M
2021-05-21 734.78 736.62 729.01 733.25 0.0M
2021-05-20 729.59 733.72 727.19 733.69 0.0M
2021-05-19 736.64 736.64 726.48 727.81 0.0M
2021-05-18 734.95 742.05 734.95 742.05 0.0M
2021-05-17 735.02 737.17 730.53 732.76 0.0M
2021-05-14 733.01 734.12 726.45 732.93 0.0M
2021-05-12 720.99 730.76 720.91 730.14 0.0M
2021-05-11 734.02 734.06 720.52 722.36 0.0M
2021-05-10 737.28 739.21 733.33 739.21 0.0M
2021-05-07 732.49 735.15 728.58 734.80 0.0M
2021-05-06 728.42 731.27 723.90 729.69 0.0M
2021-05-05 723.37 734.60 723.37 734.60 0.0M
2021-05-04 730.23 732.14 720.37 720.41 0.0M
2021-05-03 723.99 729.14 721.26 728.47 0.0M
2021-04-30 728.03 729.29 721.96 722.05 0.0M
2021-04-29 729.02 733.92 727.10 727.48 0.0M
2021-04-28 733.32 733.78 724.30 727.77 0.0M
2021-04-27 735.32 735.59 732.03 734.86 0.0M
2021-04-26 737.72 740.61 733.33 736.24 0.0M
2021-04-23 735.79 741.25 734.24 735.85 0.0M
2021-04-22 734.94 738.72 733.23 738.72 0.0M
2021-04-21 732.65 734.74 728.33 731.49 0.0M
2021-04-20 738.33 740.40 730.66 731.82 0.0M
2021-04-19 740.59 745.36 737.55 738.87 0.0M
2021-04-16 732.85 740.60 731.97 740.59 0.0M
2021-04-15 731.18 734.93 730.78 732.72 0.0M
2021-04-14 732.25 732.35 728.16 729.99 0.0M
2021-04-13 727.21 731.68 726.58 731.68 0.0M
2021-04-12 730.15 732.12 726.24 727.77 0.0M
2021-04-09 730.82 733.72 729.90 730.57 0.0M
2021-04-08 728.44 730.89 727.04 729.14 0.0M
2021-04-07 723.51 728.52 723.36 727.72 0.0M
2021-04-06 717.89 723.44 717.89 722.84 0.0M
2021-04-01 708.87 713.53 707.05 712.89 0.0M
2021-03-31 708.45 711.76 706.54 707.08 0.0M
2021-03-30 703.76 708.47 702.10 708.37 0.0M
2021-03-29 700.42 706.94 700.10 701.20 0.0M
2021-03-26 702.32 703.48 698.65 700.28 0.0M
2021-03-25 701.23 703.57 695.41 700.52 0.0M
2021-03-24 696.72 703.19 694.95 702.53 0.0M
2021-03-23 694.48 700.13 690.20 699.81 0.0M
2021-03-22 696.16 696.62 692.30 695.08 0.0M
2021-03-19 689.74 697.15 687.48 697.15 0.0M
2021-03-18 697.71 699.42 690.87 693.78 0.0M
2021-03-17 700.89 702.02 694.22 695.36 0.0M
2021-03-16 696.79 702.77 696.79 700.15 0.0M
2021-03-15 694.05 699.40 693.22 693.76 0.0M
2021-03-12 693.71 695.11 689.75 692.45 0.0M
2021-03-11 688.84 695.41 687.71 695.01 0.0M
2021-03-10 677.68 686.47 675.29 686.21 0.0M
2021-03-09 672.86 678.74 672.02 677.37 0.0M
2021-03-08 667.75 673.54 667.28 671.91 0.0M
2021-03-05 667.38 667.38 662.48 662.98 0.0M
2021-03-04 666.25 669.91 664.95 669.47 0.0M
2021-03-03 666.01 673.20 664.34 668.74 0.0M
2021-03-02 661.74 667.19 660.99 663.22 0.0M
2021-03-01 653.13 662.73 652.94 662.71 0.0M
2021-02-26 642.15 649.93 639.95 646.87 0.0M
2021-02-25 652.70 656.42 651.73 653.00 0.0M
2021-02-24 645.81 652.37 645.56 650.15 0.0M
2021-02-23 649.14 652.52 637.40 645.66 0.0M
2021-02-22 642.96 648.87 640.91 647.79 0.0M
2021-02-19 638.49 642.34 637.90 641.92 0.0M
2021-02-18 646.57 647.98 637.41 637.73 0.0M
2021-02-17 650.13 650.72 645.48 646.11 0.0M
2021-02-16 657.24 658.11 650.91 651.00 0.0M
2021-02-15 654.59 657.85 654.57 657.65 0.0M
2021-02-12 651.52 653.66 649.31 651.94 0.0M
2021-02-11 645.54 650.75 643.54 650.53 0.0M
2021-02-10 644.13 646.62 638.77 641.70 0.0M
2021-02-09 646.46 646.46 638.05 640.45 0.0M
2021-02-08 651.99 652.92 648.30 648.94 0.0M
2021-02-05 655.04 655.16 647.36 649.39 0.0M
2021-02-04 656.55 660.06 652.94 653.02 0.0M
2021-02-03 656.95 658.61 654.86 655.65 0.0M
2021-02-02 650.06 653.72 648.36 653.46 0.0M
2021-02-01 638.59 648.42 637.90 648.41 0.0M
2021-01-29 638.59 641.17 632.57 634.47 0.0M
2021-01-28 641.34 642.80 628.85 641.17 0.0M
2021-01-27 648.73 655.72 640.21 644.04 0.0M
2021-01-26 642.39 650.23 640.95 648.12 0.0M
2021-01-25 654.34 654.85 640.68 643.06 0.0M
2021-01-22 655.22 655.29 649.85 653.24 0.0M
2021-01-21 662.57 663.19 655.62 656.40 0.0M
2021-01-20 658.10 660.70 657.25 659.46 0.0M
2021-01-19 655.07 657.81 654.08 655.78 0.0M
2021-01-18 648.84 652.98 648.08 652.61 0.0M
2021-01-15 652.06 652.85 645.73 647.97 0.0M
2021-01-14 648.89 654.43 647.10 654.42 0.0M
2021-01-13 641.87 648.55 640.49 648.40 0.0M
2021-01-12 642.09 644.52 639.19 640.22 0.0M
2021-01-11 643.81 644.41 637.12 637.53 0.0M
2021-01-08 641.47 645.26 641.19 643.34 0.0M
2021-01-07 644.77 645.16 637.23 638.46 0.0M
2021-01-05 628.74 634.28 627.56 632.67 0.0M
2021-01-04 634.93 637.20 628.90 630.48 0.0M