NASDAQ Nordea SmartBeta Momentum Sweden PR (NQNDMOP)

NQNDMOP
🏛️ Estados Unidos →
905.56
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
2024-12-31 848.10 848.10 848.10 848.10 0.0M
2024-12-30 848.10 848.10 848.10 848.10 0.0M
2024-12-27 851.17 851.17 851.17 851.17 0.0M
2024-12-24 842.05 842.05 842.05 842.05 0.0M
2024-12-23 842.05 842.05 842.05 842.05 0.0M
2024-12-20 836.62 836.62 836.62 836.62 0.0M
2024-12-19 835.42 835.42 835.42 835.42 0.0M
2024-12-18 856.01 856.01 856.01 856.01 0.0M
2024-12-17 840.13 840.13 840.13 840.13 0.0M
2024-12-16 850.54 850.54 850.54 850.54 0.0M
2024-12-13 858.50 864.39 851.09 851.75 0.0M
2024-12-12 858.87 858.87 858.87 858.87 0.0M
2024-12-11 861.86 861.86 861.86 861.86 0.0M
2024-12-10 854.84 854.84 854.84 854.84 0.0M
2024-12-09 857.64 857.64 857.64 857.64 0.0M
2024-12-06 863.59 863.59 863.59 863.59 0.0M
2024-12-05 852.31 852.31 852.31 852.31 0.0M
2024-12-04 856.75 856.75 856.75 856.75 0.0M
2024-12-03 847.50 847.50 847.50 847.50 0.0M
2024-12-02 845.72 845.72 845.72 845.72 0.0M
2024-11-29 838.42 842.17 836.01 839.35 0.0M
2024-11-28 840.13 840.13 840.13 840.13 0.0M
2024-11-27 835.12 835.12 835.12 835.12 0.0M
2024-11-26 829.28 829.28 829.28 829.28 0.0M
2024-11-25 838.09 838.09 838.09 838.09 0.0M
2024-11-22 831.89 831.89 831.89 831.89 0.0M
2024-11-21 820.32 820.32 820.32 820.32 0.0M
2024-11-20 815.22 815.22 815.22 815.22 0.0M
2024-11-19 821.29 821.29 821.29 821.29 0.0M
2024-11-18 820.55 820.55 820.55 820.55 0.0M
2024-11-15 829.80 829.80 829.80 829.80 0.0M
2024-11-14 846.74 846.74 846.74 846.74 0.0M
2024-11-13 840.45 840.45 840.45 840.45 0.0M
2024-11-12 848.91 848.91 848.91 848.91 0.0M
2024-11-11 864.39 864.39 864.39 864.39 0.0M
2024-11-08 855.24 855.24 855.24 855.24 0.0M
2024-11-07 852.47 852.47 852.47 852.47 0.0M
2024-11-06 834.30 834.30 834.30 834.30 0.0M
2024-11-05 845.45 845.45 845.45 845.45 0.0M
2024-11-04 844.45 844.45 844.45 844.45 0.0M
2024-11-01 846.38 846.38 846.38 846.38 0.0M
2024-10-31 844.33 844.33 844.33 844.33 0.0M
2024-10-30 853.51 853.51 853.51 853.51 0.0M
2024-10-29 866.01 866.01 866.01 866.01 0.0M
2024-10-28 869.12 869.12 869.12 869.12 0.0M
2024-10-25 857.03 865.16 852.55 862.00 0.0M
2024-10-24 853.25 853.25 853.25 853.25 0.0M
2024-10-23 859.52 859.52 859.52 859.52 0.0M
2024-10-22 867.95 867.95 867.95 867.95 0.0M
2024-10-21 877.50 877.50 877.50 877.50 0.0M
2024-10-18 733.66 733.66 733.66 733.66 0.0M
2024-10-17 884.46 884.46 884.46 884.46 0.0M
2024-10-16 883.18 883.18 883.18 883.18 0.0M
2024-10-15 887.36 887.36 887.36 887.36 0.0M
2024-10-14 891.68 891.68 891.68 891.68 0.0M
2024-10-11 884.69 896.96 884.66 895.41 0.0M
2024-10-10 884.91 884.91 884.91 884.91 0.0M
2024-10-09 895.95 895.95 895.95 895.95 0.0M
2024-10-08 892.85 892.85 892.85 892.85 0.0M
2024-10-07 890.65 890.65 890.65 890.65 0.0M
2024-10-04 901.92 908.58 899.79 902.01 0.0M
2024-10-03 901.07 907.06 895.71 900.50 0.0M
2024-10-02 899.91 902.27 893.50 902.07 0.0M
2024-10-01 903.85 911.19 897.47 899.22 0.0M
2024-09-30 902.62 907.11 896.28 903.44 0.0M
2024-09-27 908.08 908.76 898.84 903.70 0.0M
2024-09-26 908.13 915.04 903.33 911.56 0.0M
2024-09-25 893.97 905.29 893.82 902.73 0.0M
2024-09-24 909.19 910.10 891.02 896.79 0.0M
2024-09-23 901.50 911.27 898.64 906.69 0.0M
2024-09-20 897.56 906.25 896.64 902.63 0.0M
2024-09-19 890.36 899.06 890.02 898.75 0.0M
2024-09-18 888.79 888.88 880.05 882.30 0.0M
2024-09-17 893.32 895.99 889.35 890.04 0.0M
2024-09-16 890.48 893.31 888.02 891.31 0.0M
2024-09-13 886.39 893.69 885.36 893.12 0.0M
2024-09-12 882.18 889.50 878.21 884.16 0.0M
2024-09-11 886.84 887.90 868.52 871.63 0.0M
2024-09-10 878.28 888.67 877.24 886.40 0.0M
2024-09-09 868.08 879.19 868.08 876.96 0.0M
2024-09-06 868.25 879.22 863.83 866.32 0.0M
2024-09-05 876.44 876.74 869.53 871.07 0.0M
2024-09-04 870.68 880.03 866.36 878.83 0.0M
2024-09-03 900.24 901.32 880.76 882.70 0.0M
2024-09-02 904.52 904.94 891.21 899.21 0.0M
2024-08-30 890.30 902.25 890.30 901.96 0.0M
2024-08-29 885.33 890.21 884.78 889.39 0.0M
2024-08-28 885.06 888.70 881.96 884.77 0.0M
2024-08-27 891.92 893.11 883.70 883.70 0.0M
2024-08-26 888.91 893.16 886.75 890.36 0.0M
2024-08-23 875.07 890.96 874.87 889.94 0.0M
2024-08-22 871.97 878.33 871.71 875.04 0.0M
2024-08-21 874.14 877.86 870.47 873.17 0.0M
2024-08-20 882.69 884.07 873.80 874.78 0.0M
2024-08-19 879.28 881.00 875.78 880.95 0.0M
2024-08-16 881.61 883.21 875.31 877.98 0.0M
2024-08-15 869.28 878.73 867.58 878.21 0.0M
2024-08-14 864.07 868.53 861.69 867.61 0.0M
2024-08-13 860.96 862.42 853.66 861.27 0.0M
2024-08-12 861.75 864.32 855.66 858.74 0.0M
2024-08-09 853.82 865.93 853.43 858.53 0.0M
2024-08-08 843.73 852.66 837.73 850.02 0.0M
2024-08-07 841.62 855.86 841.60 851.36 0.0M
2024-08-06 839.97 847.25 824.10 834.60 0.0M
2024-08-05 819.99 836.69 807.11 832.58 0.0M
2024-08-02 874.55 874.93 854.87 856.57 0.0M
2024-08-01 900.62 901.55 882.62 883.34 0.0M
2024-07-31 902.33 905.66 901.09 902.17 0.0M
2024-07-30 898.81 900.97 896.15 896.65 0.0M
2024-07-29 898.96 901.96 894.07 894.93 0.0M
2024-07-26 886.65 897.75 886.47 895.31 0.0M
2024-07-25 891.33 891.33 877.35 887.89 0.0M
2024-07-24 902.37 903.92 898.70 899.17 0.0M
2024-07-23 905.91 909.33 901.07 904.57 0.0M
2024-07-22 897.04 906.34 895.99 902.81 0.0M
2024-07-19 901.24 901.24 892.52 893.06 0.0M
2024-07-18 900.77 908.71 895.84 901.60 0.0M
2024-07-17 901.38 905.42 895.46 900.82 0.0M
2024-07-16 894.75 904.44 890.17 903.71 0.0M
2024-07-15 899.08 900.90 892.16 894.03 0.0M
2024-07-12 884.82 901.50 881.94 901.07 0.0M
2024-07-11 885.37 886.44 878.07 885.71 0.0M
2024-07-10 877.01 883.40 875.56 883.03 0.0M
2024-07-09 875.53 879.93 874.91 876.65 0.0M
2024-07-08 868.54 875.75 865.63 875.19 0.0M
2024-07-05 870.93 876.02 869.06 869.87 0.0M
2024-07-04 864.17 869.49 863.66 867.76 0.0M
2024-07-03 857.20 862.24 855.02 861.45 0.0M
2024-07-02 856.30 857.65 848.81 853.05 0.0M
2024-07-01 856.24 858.42 852.33 857.66 0.0M
2024-06-28 849.92 851.98 846.74 848.90 0.0M
2024-06-27 842.44 846.79 840.01 845.41 0.0M
2024-06-26 845.27 848.81 836.56 841.00 0.0M
2024-06-25 847.62 847.71 839.23 841.39 0.0M
2024-06-24 839.30 850.64 837.12 850.45 0.0M
2024-06-20 835.52 846.45 835.17 846.25 0.0M
2024-06-19 842.02 842.02 832.99 834.21 0.0M
2024-06-18 844.75 845.65 836.66 841.41 0.0M
2024-06-17 839.14 843.21 831.59 838.39 0.0M
2024-06-14 851.97 852.40 832.93 837.02 0.0M
2024-06-13 860.71 862.47 850.46 850.50 0.0M
2024-06-12 847.27 862.61 846.56 861.62 0.0M
2024-06-11 853.55 855.00 845.70 847.17 0.0M
2024-06-10 845.74 851.03 844.66 851.03 0.0M
2024-06-07 854.20 854.20 845.86 851.43 0.0M
2024-06-05 847.89 851.89 846.23 851.89 0.0M
2024-06-04 856.46 856.64 846.36 846.67 0.0M
2024-06-03 864.44 865.71 854.09 857.33 0.0M
2024-05-31 847.97 860.07 845.02 860.01 0.0M
2024-05-30 836.30 848.00 835.49 846.17 0.0M
2024-05-29 850.91 852.28 839.21 839.21 0.0M
2024-05-28 859.38 862.31 852.96 853.37 0.0M
2024-05-27 859.68 861.69 856.36 858.83 0.0M
2024-05-24 853.66 860.91 852.30 860.02 0.0M
2024-05-23 861.29 865.99 858.95 859.27 0.0M
2024-05-22 857.55 862.54 857.48 861.49 0.0M
2024-05-21 860.50 862.43 856.01 858.99 0.0M
2024-05-20 853.98 859.69 852.82 859.69 0.0M
2024-05-18 845.07 851.50 851.50 851.50 0.0M
2024-05-17 845.07 851.89 842.71 851.50 0.0M
2024-05-16 852.58 853.94 845.30 846.14 0.0M
2024-05-15 850.32 854.82 846.61 853.11 0.0M
2024-05-14 843.27 848.31 840.96 847.31 0.0M
2024-05-13 844.85 844.98 840.05 844.98 0.0M
2024-05-10 839.71 846.92 839.16 844.68 0.0M
2024-05-08 828.43 835.68 828.29 833.57 0.0M
2024-05-07 825.67 828.75 820.98 828.75 0.0M
2024-05-06 821.83 822.30 817.44 822.28 0.0M
2024-05-03 809.75 819.58 808.08 817.73 0.0M
2024-05-02 819.22 819.53 809.44 811.00 0.0M
2024-04-30 819.92 820.97 816.76 819.57 0.0M
2024-04-29 815.42 819.32 811.49 819.31 0.0M
2024-04-26 804.55 813.19 803.27 813.09 0.0M
2024-04-25 809.72 811.23 790.85 795.45 0.0M
2024-04-24 810.69 815.86 807.95 811.31 0.0M
2024-04-23 799.56 809.32 799.56 809.17 0.0M
2024-04-22 803.22 803.95 795.80 798.31 0.0M
2024-04-19 793.43 801.63 790.37 800.26 0.0M
2024-04-18 813.03 813.03 793.98 803.45 0.0M
2024-04-17 803.57 811.52 803.38 805.29 0.0M
2024-04-16 805.78 806.28 798.88 803.09 0.0M
2024-04-15 814.36 823.71 812.27 817.16 0.0M
2024-04-12 823.88 830.28 811.37 812.41 0.0M
2024-04-11 816.91 818.53 807.38 816.72 0.0M
2024-04-10 821.61 826.18 811.30 816.66 0.0M
2024-04-09 829.51 830.05 816.21 817.43 0.0M
2024-04-08 823.95 831.43 820.75 830.94 0.0M
2024-04-05 815.61 823.22 813.52 822.91 0.0M
2024-04-04 830.25 830.82 823.19 826.55 0.0M
2024-04-03 829.01 829.23 820.15 829.08 0.0M
2024-04-02 833.38 836.93 825.69 828.71 0.0M
2024-03-28 837.01 838.86 833.08 834.19 0.0M
2024-03-27 838.64 844.65 836.19 837.22 0.0M
2024-03-26 832.28 837.80 829.95 837.35 0.0M
2024-03-25 832.04 835.99 829.58 833.84 0.0M
2024-03-22 828.76 836.85 828.30 832.80 0.0M
2024-03-21 826.01 832.32 822.53 831.69 0.0M
2024-03-20 814.30 821.51 811.08 816.61 0.0M
2024-03-19 809.74 817.32 807.19 817.25 0.0M
2024-03-18 816.28 817.17 809.33 810.36 0.0M
2024-03-15 814.54 817.64 811.62 815.52 0.0M
2024-03-14 814.24 818.66 812.53 813.79 0.0M
2024-03-13 809.70 810.83 806.10 810.62 0.0M
2024-03-12 799.30 808.60 797.68 808.60 0.0M
2024-03-11 796.36 797.43 793.40 797.34 0.0M
2024-03-08 796.72 801.62 795.39 800.40 0.0M
2024-03-07 787.91 798.51 782.53 795.90 0.0M
2024-03-06 789.31 791.92 787.40 790.87 0.0M
2024-03-05 796.21 798.38 787.56 788.68 0.0M
2024-03-04 801.45 802.59 796.51 797.65 0.0M
2024-03-01 796.89 801.36 793.75 798.18 0.0M
2024-02-29 792.51 793.98 790.36 793.10 0.0M
2024-02-28 787.95 790.66 786.81 790.66 0.0M
2024-02-27 784.25 788.20 782.18 787.46 0.0M
2024-02-26 782.36 784.37 780.88 783.86 0.0M
2024-02-23 780.47 784.48 778.20 782.81 0.0M
2024-02-22 787.29 788.94 776.86 780.76 0.0M
2024-02-21 780.94 781.67 774.87 779.14 0.0M
2024-02-20 784.00 784.85 779.21 781.37 0.0M
2024-02-19 779.68 785.88 778.76 785.58 0.0M
2024-02-16 782.27 784.26 779.10 783.69 0.0M
2024-02-15 780.78 781.72 775.26 778.06 0.0M
2024-02-14 771.46 781.05 771.19 780.76 0.0M
2024-02-13 777.38 777.52 766.94 772.06 0.0M
2024-02-12 773.02 778.09 772.34 777.89 0.0M
2024-02-09 776.79 777.03 769.00 771.16 0.0M
2024-02-08 772.21 776.40 771.90 774.08 0.0M
2024-02-07 766.98 771.30 766.80 770.16 0.0M
2024-02-06 763.41 765.86 758.44 765.37 0.0M
2024-02-05 765.27 767.53 759.70 760.03 0.0M
2024-02-02 771.46 773.80 764.90 764.90 0.0M
2024-02-01 762.38 768.18 760.06 766.14 0.0M
2024-01-31 766.24 768.33 762.87 762.88 0.0M
2024-01-30 761.30 763.29 759.09 762.76 0.0M
2024-01-29 758.79 762.97 753.24 759.05 0.0M
2024-01-26 749.78 759.06 748.72 758.77 0.0M
2024-01-25 751.58 754.77 749.93 754.74 0.0M
2024-01-24 752.12 754.25 748.93 752.76 0.0M
2024-01-23 746.27 748.96 740.66 745.43 0.0M
2024-01-22 743.82 748.08 740.72 744.40 0.0M
2024-01-19 749.84 750.72 737.24 738.02 0.0M
2024-01-18 745.76 749.36 742.31 747.24 0.0M
2024-01-17 745.88 747.21 740.50 745.10 0.0M
2024-01-16 754.60 757.30 750.94 755.75 0.0M
2024-01-15 765.52 765.94 756.11 756.96 0.0M
2024-01-12 758.30 765.77 758.28 765.04 0.0M
2024-01-11 763.51 765.85 755.51 755.66 0.0M
2024-01-10 756.68 760.44 755.91 760.33 0.0M
2024-01-09 761.37 761.83 754.24 758.05 0.0M
2024-01-08 750.77 759.63 745.56 759.25 0.0M
2024-01-05 754.11 754.11 747.01 748.45 0.0M
2024-01-04 750.60 756.86 750.60 756.47 0.0M
2024-01-03 763.58 763.58 747.54 750.39 0.0M
2024-01-02 766.46 770.30 759.52 764.34 0.0M