Nasdaq Nordea SmartBeta Momentum TR (NQNDMOT)

NQNDMOT
🏛️ Suecia →
1,233.35
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 1,164.40 1,169.27 1,158.87 1,167.59 0.0M
2021-12-29 1,167.19 1,171.32 1,156.55 1,163.81 0.0M
2021-12-28 1,165.68 1,175.68 1,164.04 1,165.33 0.0M
2021-12-27 1,142.11 1,162.77 1,141.36 1,161.99 0.0M
2021-12-23 1,130.15 1,140.86 1,127.65 1,140.85 0.0M
2021-12-22 1,112.45 1,126.17 1,111.71 1,126.17 0.0M
2021-12-21 1,102.75 1,109.47 1,096.58 1,107.57 0.0M
2021-12-20 1,066.49 1,093.14 1,061.07 1,091.07 0.0M
2021-12-17 1,086.77 1,093.80 1,071.70 1,091.12 0.0M
2021-12-16 1,107.57 1,110.31 1,090.69 1,092.82 0.0M
2021-12-15 1,079.92 1,094.53 1,079.85 1,087.85 0.0M
2021-12-14 1,112.08 1,115.71 1,078.50 1,080.58 0.0M
2021-12-13 1,123.40 1,134.75 1,109.70 1,110.83 0.0M
2021-12-10 1,117.77 1,127.74 1,112.87 1,119.96 0.0M
2021-12-09 1,134.50 1,141.36 1,124.92 1,129.07 0.0M
2021-12-08 1,133.18 1,147.06 1,125.09 1,129.10 0.0M
2021-12-07 1,096.87 1,133.95 1,096.87 1,133.11 0.0M
2021-12-06 1,108.75 1,115.15 1,074.66 1,084.96 0.0M
2021-12-03 1,124.75 1,134.57 1,099.81 1,100.52 0.0M
2021-12-02 1,134.06 1,139.76 1,106.28 1,117.75 0.0M
2021-12-01 1,141.47 1,149.81 1,119.78 1,148.39 0.0M
2021-11-30 1,132.39 1,157.27 1,126.44 1,133.57 0.0M
2021-11-29 1,131.06 1,153.52 1,131.06 1,144.77 0.0M
2021-11-26 1,113.85 1,142.03 1,111.67 1,120.97 0.0M
2021-11-25 1,139.64 1,160.30 1,137.40 1,151.93 0.0M
2021-11-24 1,140.82 1,152.18 1,125.47 1,135.70 0.0M
2021-11-23 1,164.73 1,164.73 1,137.82 1,139.51 0.0M
2021-11-22 1,207.55 1,209.14 1,177.97 1,178.38 0.0M
2021-11-19 1,200.55 1,209.52 1,198.42 1,202.86 0.0M
2021-11-18 1,198.49 1,203.04 1,192.81 1,199.26 0.0M
2021-11-17 1,190.31 1,202.25 1,186.97 1,197.37 0.0M
2021-11-16 1,199.64 1,204.88 1,191.75 1,201.50 0.0M
2021-11-15 1,181.75 1,196.93 1,177.87 1,196.19 0.0M
2021-11-12 1,157.53 1,181.11 1,156.64 1,181.11 0.0M
2021-11-11 1,142.80 1,156.55 1,135.65 1,156.19 0.0M
2021-11-10 1,163.71 1,163.98 1,129.44 1,144.34 0.0M
2021-11-09 1,158.61 1,169.47 1,153.37 1,162.73 0.0M
2021-11-08 1,151.29 1,157.35 1,142.86 1,157.32 0.0M
2021-11-05 1,159.17 1,168.92 1,148.82 1,151.29 0.0M
2021-11-04 1,149.30 1,161.99 1,140.45 1,161.83 0.0M
2021-11-03 1,131.65 1,147.49 1,129.12 1,143.50 0.0M
2021-11-02 1,140.15 1,140.15 1,129.92 1,132.41 0.0M
2021-11-01 1,143.35 1,153.51 1,135.60 1,143.82 0.0M
2021-10-29 1,139.78 1,146.75 1,126.54 1,137.56 0.0M
2021-10-28 1,123.28 1,142.51 1,121.66 1,142.51 0.0M
2021-10-27 1,130.66 1,137.43 1,125.61 1,131.06 0.0M
2021-10-26 1,132.78 1,144.13 1,130.55 1,132.78 0.0M
2021-10-25 1,143.23 1,143.66 1,125.64 1,133.04 0.0M
2021-10-22 1,131.83 1,145.84 1,122.29 1,142.53 0.0M
2021-10-21 1,124.62 1,134.18 1,117.09 1,133.71 0.0M
2021-10-20 1,117.91 1,133.19 1,112.31 1,128.13 0.0M
2021-10-19 1,117.87 1,126.56 1,111.64 1,119.27 0.0M
2021-10-18 1,101.79 1,116.09 1,090.66 1,114.78 0.0M
2021-10-15 1,102.38 1,103.28 1,087.85 1,103.28 0.0M
2021-10-14 1,087.05 1,096.29 1,082.82 1,096.25 0.0M
2021-10-13 1,041.96 1,077.67 1,037.35 1,077.27 0.0M
2021-10-12 1,007.10 1,043.77 1,003.13 1,043.65 0.0M
2021-10-11 1,029.40 1,029.48 999.01 1,017.19 0.0M
2021-10-08 1,048.33 1,048.47 1,030.45 1,032.25 0.0M
2021-10-07 1,045.16 1,050.95 1,031.60 1,049.72 0.0M
2021-10-06 1,046.06 1,046.08 1,018.55 1,032.61 0.0M
2021-10-05 1,032.48 1,050.14 1,028.33 1,049.85 0.0M
2021-10-04 1,060.53 1,061.09 1,033.69 1,034.93 0.0M
2021-10-01 1,046.00 1,066.48 1,034.05 1,064.21 0.0M
2021-09-30 1,063.84 1,079.09 1,051.78 1,060.56 0.0M
2021-09-29 1,056.74 1,074.39 1,054.49 1,054.96 0.0M
2021-09-28 1,083.84 1,083.84 1,048.78 1,055.72 0.0M
2021-09-27 1,126.48 1,130.88 1,087.43 1,089.33 0.0M
2021-09-24 1,140.06 1,140.06 1,115.77 1,122.48 0.0M
2021-09-23 1,127.24 1,142.09 1,125.88 1,141.72 0.0M
2021-09-22 1,121.42 1,128.21 1,107.23 1,116.57 0.0M
2021-09-21 1,108.80 1,120.63 1,102.94 1,114.26 0.0M
2021-09-20 1,137.95 1,137.99 1,101.48 1,111.98 0.0M
2021-09-17 1,161.92 1,169.51 1,152.44 1,152.44 0.0M
2021-09-16 1,140.83 1,156.95 1,139.94 1,154.95 0.0M
2021-09-15 1,147.96 1,150.78 1,131.80 1,134.61 0.0M
2021-09-14 1,143.00 1,151.19 1,135.58 1,150.47 0.0M
2021-09-13 1,165.53 1,169.04 1,141.40 1,141.40 0.0M
2021-09-10 1,161.57 1,169.37 1,154.56 1,155.99 0.0M
2021-09-09 1,136.95 1,159.62 1,135.74 1,157.19 0.0M
2021-09-08 1,156.34 1,156.34 1,141.56 1,149.27 0.0M
2021-09-07 1,177.98 1,180.44 1,165.62 1,168.26 0.0M
2021-09-06 1,175.81 1,182.13 1,174.03 1,178.84 0.0M
2021-09-03 1,178.21 1,182.46 1,167.68 1,174.27 0.0M
2021-09-02 1,165.86 1,181.43 1,163.22 1,178.77 0.0M
2021-09-01 1,164.15 1,170.29 1,158.31 1,165.36 0.0M
2021-08-31 1,154.48 1,162.53 1,149.97 1,157.85 0.0M
2021-08-30 1,150.52 1,156.17 1,146.49 1,154.44 0.0M
2021-08-27 1,144.27 1,149.55 1,139.67 1,148.79 0.0M
2021-08-26 1,137.21 1,144.83 1,132.45 1,143.73 0.0M
2021-08-25 1,135.26 1,143.58 1,134.43 1,142.13 0.0M
2021-08-24 1,149.36 1,151.72 1,133.35 1,137.47 0.0M
2021-08-23 1,142.82 1,152.32 1,138.48 1,145.93 0.0M
2021-08-20 1,113.26 1,134.90 1,104.10 1,133.44 0.0M
2021-08-19 1,128.71 1,131.92 1,108.37 1,114.87 0.0M
2021-08-18 1,137.93 1,148.40 1,134.65 1,140.75 0.0M
2021-08-17 1,131.15 1,137.30 1,123.09 1,135.21 0.0M
2021-08-16 1,141.15 1,141.15 1,129.91 1,133.45 0.0M
2021-08-13 1,143.90 1,150.30 1,141.49 1,147.83 0.0M
2021-08-12 1,152.15 1,154.34 1,141.28 1,147.42 0.0M
2021-08-11 1,152.39 1,155.88 1,142.02 1,151.59 0.0M
2021-08-10 1,151.08 1,158.48 1,151.05 1,153.79 0.0M
2021-08-09 1,154.20 1,154.38 1,139.75 1,151.64 0.0M
2021-08-06 1,178.17 1,179.35 1,156.16 1,157.55 0.0M
2021-08-05 1,173.66 1,180.69 1,171.53 1,175.74 0.0M
2021-08-04 1,165.01 1,175.73 1,164.90 1,173.04 0.0M
2021-08-03 1,154.85 1,163.44 1,151.43 1,160.66 0.0M
2021-08-02 1,146.94 1,157.08 1,145.95 1,156.71 0.0M
2021-07-30 1,138.72 1,145.78 1,127.72 1,142.60 0.0M
2021-07-29 1,144.56 1,149.03 1,137.88 1,145.18 0.0M
2021-07-28 1,132.17 1,141.63 1,126.89 1,140.91 0.0M
2021-07-27 1,146.00 1,146.00 1,130.71 1,131.40 0.0M
2021-07-26 1,147.14 1,156.67 1,141.65 1,146.17 0.0M
2021-07-23 1,141.84 1,148.85 1,137.24 1,147.37 0.0M
2021-07-22 1,118.75 1,140.74 1,118.42 1,137.98 0.0M
2021-07-21 1,079.88 1,107.51 1,079.67 1,105.77 0.0M
2021-07-20 1,082.60 1,084.32 1,062.45 1,071.51 0.0M
2021-07-19 1,093.88 1,093.88 1,071.31 1,078.14 0.0M
2021-07-16 1,089.32 1,106.94 1,083.42 1,099.52 0.0M
2021-07-15 1,109.10 1,110.31 1,091.55 1,093.24 0.0M
2021-07-14 1,114.00 1,114.22 1,102.89 1,107.72 0.0M
2021-07-13 1,108.40 1,117.21 1,100.85 1,115.85 0.0M
2021-07-12 1,094.59 1,108.77 1,091.71 1,108.64 0.0M
2021-07-09 1,093.87 1,095.98 1,083.95 1,091.55 0.0M
2021-07-08 1,108.69 1,112.84 1,082.05 1,088.13 0.0M
2021-07-07 1,098.46 1,112.15 1,093.89 1,110.31 0.0M
2021-07-06 1,081.80 1,101.13 1,079.14 1,091.41 0.0M
2021-07-05 1,077.59 1,081.26 1,069.90 1,081.20 0.0M
2021-07-02 1,060.57 1,078.59 1,060.57 1,076.63 0.0M
2021-07-01 1,056.33 1,061.62 1,049.95 1,058.00 0.0M
2021-06-30 1,058.95 1,061.49 1,044.30 1,051.85 0.0M
2021-06-29 1,043.42 1,058.89 1,042.80 1,058.89 0.0M
2021-06-28 1,042.90 1,047.62 1,037.62 1,042.86 0.0M
2021-06-24 1,023.35 1,041.03 1,023.32 1,040.47 0.0M
2021-06-23 1,034.11 1,037.74 1,016.05 1,022.57 0.0M
2021-06-22 1,031.16 1,031.92 1,017.71 1,031.70 0.0M
2021-06-21 1,028.89 1,035.02 1,021.54 1,027.91 0.0M
2021-06-18 1,045.31 1,056.05 1,037.15 1,037.46 0.0M
2021-06-17 1,048.80 1,052.16 1,034.81 1,044.09 0.0M
2021-06-16 1,059.48 1,059.81 1,043.73 1,054.23 0.0M
2021-06-15 1,067.83 1,071.45 1,055.16 1,056.95 0.0M
2021-06-14 1,077.27 1,083.77 1,063.52 1,066.08 0.0M
2021-06-11 1,070.35 1,075.07 1,068.44 1,071.36 0.0M
2021-06-10 1,072.55 1,072.56 1,057.69 1,069.54 0.0M
2021-06-09 1,069.57 1,072.19 1,060.74 1,068.17 0.0M
2021-06-08 1,065.22 1,074.66 1,061.79 1,070.43 0.0M
2021-06-07 1,066.46 1,067.94 1,058.59 1,065.63 0.0M
2021-06-04 1,055.48 1,067.26 1,050.51 1,066.22 0.0M
2021-06-03 1,063.51 1,067.15 1,050.56 1,058.69 0.0M
2021-06-02 1,072.79 1,075.47 1,059.75 1,063.07 0.0M
2021-06-01 1,062.94 1,075.12 1,059.64 1,072.79 0.0M
2021-05-31 1,053.14 1,064.54 1,050.19 1,062.06 0.0M
2021-05-28 1,039.46 1,052.57 1,035.81 1,050.84 0.0M
2021-05-27 1,024.39 1,038.32 1,023.50 1,037.74 0.0M
2021-05-26 1,028.04 1,032.07 1,018.48 1,021.22 0.0M
2021-05-25 1,022.04 1,034.04 1,021.14 1,024.10 0.0M
2021-05-24 1,011.92 1,019.80 1,009.79 1,018.41 0.0M
2021-05-21 1,018.60 1,021.87 1,008.31 1,011.17 0.0M
2021-05-20 994.63 1,015.14 994.30 1,014.94 0.0M
2021-05-19 1,003.11 1,003.11 983.39 988.74 0.0M
2021-05-18 995.21 1,011.31 995.06 1,010.31 0.0M
2021-05-17 1,001.73 1,006.34 988.38 991.64 0.0M
2021-05-14 1,007.13 1,008.54 983.42 999.78 0.0M
2021-05-12 994.39 1,006.95 994.37 997.51 0.0M
2021-05-11 1,019.32 1,019.32 987.06 996.10 0.0M
2021-05-10 1,049.59 1,049.59 1,026.92 1,030.19 0.0M
2021-05-07 1,039.39 1,045.12 1,026.75 1,045.12 0.0M
2021-05-06 1,053.38 1,053.45 1,022.71 1,028.67 0.0M
2021-05-05 1,033.30 1,053.86 1,033.30 1,053.74 0.0M
2021-05-04 1,064.87 1,066.82 1,027.70 1,027.89 0.0M
2021-05-03 1,062.47 1,066.99 1,055.12 1,064.01 0.0M
2021-04-30 1,072.62 1,077.70 1,059.44 1,059.44 0.0M
2021-04-29 1,075.24 1,084.54 1,064.32 1,066.76 0.0M
2021-04-28 1,086.90 1,089.73 1,069.59 1,074.17 0.0M
2021-04-27 1,083.97 1,091.35 1,076.38 1,091.15 0.0M
2021-04-26 1,079.40 1,084.29 1,072.68 1,081.39 0.0M
2021-04-23 1,067.41 1,074.18 1,065.47 1,072.91 0.0M
2021-04-22 1,065.70 1,068.33 1,061.04 1,068.23 0.0M
2021-04-21 1,063.45 1,067.41 1,048.08 1,057.71 0.0M
2021-04-20 1,079.93 1,090.27 1,058.73 1,060.14 0.0M
2021-04-19 1,096.50 1,106.01 1,081.68 1,082.49 0.0M
2021-04-16 1,088.18 1,096.30 1,083.69 1,096.30 0.0M
2021-04-15 1,075.52 1,086.28 1,074.34 1,085.96 0.0M
2021-04-14 1,078.63 1,080.43 1,073.15 1,073.57 0.0M
2021-04-13 1,056.22 1,074.09 1,054.98 1,073.93 0.0M
2021-04-12 1,067.52 1,067.52 1,048.39 1,052.00 0.0M
2021-04-09 1,061.80 1,070.21 1,059.28 1,069.69 0.0M
2021-04-08 1,049.30 1,060.50 1,049.30 1,059.76 0.0M
2021-04-07 1,048.82 1,050.11 1,038.79 1,046.01 0.0M
2021-04-06 1,037.76 1,048.15 1,033.91 1,047.43 0.0M
2021-04-01 1,011.33 1,025.10 1,010.96 1,023.66 0.0M
2021-03-31 1,001.14 1,011.81 998.04 1,007.35 0.0M
2021-03-30 988.25 999.88 982.50 999.54 0.0M
2021-03-29 996.23 1,001.34 983.50 985.56 0.0M
2021-03-26 988.71 997.51 988.71 994.89 0.0M
2021-03-25 987.58 993.06 973.37 982.12 0.0M
2021-03-24 988.11 1,003.96 984.34 987.85 0.0M
2021-03-23 989.88 998.33 980.64 994.41 0.0M
2021-03-22 984.51 993.10 979.54 992.13 0.0M
2021-03-19 982.12 990.78 978.15 987.83 0.0M
2021-03-18 986.90 994.97 981.87 988.93 0.0M
2021-03-17 999.75 1,000.31 978.23 980.95 0.0M
2021-03-16 985.74 1,003.33 985.74 999.80 0.0M
2021-03-15 982.36 988.23 977.26 980.11 0.0M
2021-03-12 983.65 985.04 972.39 978.70 0.0M
2021-03-11 965.68 987.39 964.68 987.39 0.0M
2021-03-10 959.93 964.44 949.36 959.30 0.0M
2021-03-09 932.40 958.65 925.56 958.17 0.0M
2021-03-08 930.36 934.17 917.07 933.11 0.0M
2021-03-05 939.23 943.44 922.65 923.15 0.0M
2021-03-04 962.36 964.84 940.31 945.50 0.0M
2021-03-03 978.66 979.82 961.39 970.68 0.0M
2021-03-02 968.13 980.14 965.38 974.79 0.0M
2021-03-01 956.68 967.42 956.68 967.00 0.0M
2021-02-26 936.42 950.34 928.88 945.92 0.0M
2021-02-25 963.73 967.47 954.17 958.23 0.0M
2021-02-24 955.10 968.63 952.10 956.19 0.0M
2021-02-23 978.34 978.92 934.99 953.66 0.0M
2021-02-22 984.60 984.60 974.18 978.35 0.0M
2021-02-19 970.83 984.72 970.83 984.60 0.0M
2021-02-18 977.61 983.59 964.42 966.48 0.0M
2021-02-17 979.78 987.67 975.08 976.32 0.0M
2021-02-16 990.23 990.82 980.70 980.70 0.0M
2021-02-15 989.71 993.09 981.46 989.43 0.0M
2021-02-12 972.76 984.82 972.49 984.81 0.0M
2021-02-11 953.24 972.10 952.61 972.03 0.0M
2021-02-10 953.49 954.86 942.56 947.01 0.0M
2021-02-09 962.20 963.04 944.93 951.56 0.0M
2021-02-08 955.84 963.24 954.90 962.42 0.0M
2021-02-05 950.95 953.40 947.79 949.74 0.0M
2021-02-04 948.91 950.79 940.20 947.67 0.0M
2021-02-03 946.74 957.34 943.17 948.63 0.0M
2021-02-02 937.92 942.17 933.78 940.64 0.0M
2021-02-01 907.55 929.63 906.57 929.37 0.0M
2021-01-29 908.54 914.13 895.91 901.64 0.0M
2021-01-28 903.93 916.12 875.75 913.56 0.0M
2021-01-27 923.65 927.43 899.27 910.68 0.0M
2021-01-26 917.10 930.57 915.48 925.49 0.0M
2021-01-25 926.73 928.96 911.21 914.26 0.0M
2021-01-22 923.91 923.93 917.50 922.95 0.0M
2021-01-21 928.96 933.61 922.43 923.90 0.0M
2021-01-20 917.19 925.17 915.75 923.85 0.0M
2021-01-19 918.47 919.64 909.61 914.56 0.0M
2021-01-18 911.40 917.14 910.73 915.34 0.0M
2021-01-15 929.62 929.71 908.82 911.09 0.0M
2021-01-14 925.49 929.40 922.38 929.40 0.0M
2021-01-13 915.36 922.57 909.87 921.39 0.0M
2021-01-12 916.66 920.60 908.15 913.24 0.0M
2021-01-11 930.17 932.25 914.80 914.88 0.0M
2021-01-08 927.92 933.87 925.98 928.29 0.0M
2021-01-07 940.42 940.52 919.63 924.40 0.0M
2021-01-05 923.28 927.52 920.66 926.02 0.0M
2021-01-04 919.68 929.01 917.70 924.82 0.0M