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
2022-12-30 933.79 934.64 922.35 922.35 0.0M
2022-12-29 923.65 935.41 921.72 935.41 0.0M
2022-12-28 931.72 934.97 924.82 925.83 0.0M
2022-12-27 935.06 939.52 931.32 932.00 0.0M
2022-12-23 925.98 932.52 925.06 931.25 0.0M
2022-12-22 934.58 941.17 923.14 926.39 0.0M
2022-12-21 929.87 934.72 927.36 934.69 0.0M
2022-12-20 917.65 927.38 912.49 925.63 0.0M
2022-12-19 930.79 934.77 925.32 926.53 0.0M
2022-12-16 938.84 943.99 925.22 928.03 0.0M
2022-12-15 947.37 950.89 937.72 939.44 0.0M
2022-12-14 953.01 957.40 946.73 954.08 0.0M
2022-12-13 957.09 966.22 950.32 955.32 0.0M
2022-12-12 950.62 952.49 942.30 952.19 0.0M
2022-12-09 951.08 959.22 947.28 956.52 0.0M
2022-12-08 945.12 950.98 944.82 948.49 0.0M
2022-12-07 961.98 962.57 943.37 943.37 0.0M
2022-12-06 971.93 974.39 963.28 964.23 0.0M
2022-12-05 966.61 979.21 965.50 975.64 0.0M
2022-12-02 960.37 968.11 955.82 965.96 0.0M
2022-12-01 966.68 967.68 955.60 963.25 0.0M
2022-11-30 954.30 964.03 951.86 958.60 0.0M
2022-11-29 951.47 954.21 945.56 948.41 0.0M
2022-11-28 952.42 953.88 944.17 948.79 0.0M
2022-11-25 960.85 961.95 953.80 959.95 0.0M
2022-11-24 961.25 963.28 954.38 958.62 0.0M
2022-11-23 957.60 963.16 954.51 960.66 0.0M
2022-11-22 947.71 956.65 945.77 954.52 0.0M
2022-11-21 945.89 947.54 941.89 942.82 0.0M
2022-11-18 942.55 945.34 934.86 944.90 0.0M
2022-11-17 952.22 955.88 938.11 939.96 0.0M
2022-11-16 960.64 965.17 949.13 952.64 0.0M
2022-11-15 960.51 964.19 955.81 959.28 0.0M
2022-11-14 967.57 970.24 958.55 960.01 0.0M
2022-11-11 975.15 976.38 965.25 968.14 0.0M
2022-11-10 938.27 967.56 934.72 967.56 0.0M
2022-11-09 954.63 955.61 944.53 947.09 0.0M
2022-11-08 947.71 958.16 946.29 955.26 0.0M
2022-11-07 945.77 954.76 942.53 949.43 0.0M
2022-11-04 941.42 946.85 938.26 945.24 0.0M
2022-11-03 935.03 940.34 930.10 935.03 0.0M
2022-11-02 936.74 944.94 935.72 942.90 0.0M
2022-11-01 931.54 943.40 929.94 933.93 0.0M
2022-10-31 927.62 928.16 914.57 925.63 0.0M
2022-10-28 912.86 930.48 910.39 926.68 0.0M
2022-10-27 912.28 918.47 908.97 917.15 0.0M
2022-10-26 904.77 910.50 898.56 909.83 0.0M
2022-10-25 888.98 904.80 887.53 904.73 0.0M
2022-10-24 878.67 889.81 873.58 886.65 0.0M
2022-10-21 869.80 877.17 865.61 872.78 0.0M
2022-10-20 873.55 879.32 868.30 875.32 0.0M
2022-10-19 890.75 891.70 872.27 872.27 0.0M
2022-10-18 890.22 891.64 883.10 883.30 0.0M
2022-10-17 867.15 884.87 864.22 882.35 0.0M
2022-10-14 874.99 879.46 864.09 866.34 0.0M
2022-10-13 845.75 866.16 839.13 864.45 0.0M
2022-10-12 853.25 857.26 843.87 846.51 0.0M
2022-10-11 847.28 852.46 841.13 849.23 0.0M
2022-10-10 853.57 862.39 850.06 851.43 0.0M
2022-10-07 865.35 870.57 853.14 857.36 0.0M
2022-10-06 862.70 873.19 861.60 869.98 0.0M
2022-10-05 870.27 870.93 855.53 858.04 0.0M
2022-10-04 855.81 873.33 855.52 872.96 0.0M
2022-10-03 825.69 846.48 815.61 846.19 0.0M
2022-09-30 818.25 833.19 817.30 832.78 0.0M
2022-09-29 828.50 829.83 806.83 814.72 0.0M
2022-09-28 820.16 829.18 803.66 829.18 0.0M
2022-09-27 821.21 830.49 820.67 827.10 0.0M
2022-09-26 818.78 825.12 813.09 817.69 0.0M
2022-09-23 847.27 849.41 823.18 828.40 0.0M
2022-09-22 859.20 861.27 847.34 847.71 0.0M
2022-09-21 859.17 872.99 858.66 870.54 0.0M
2022-09-20 880.18 885.25 860.16 860.47 0.0M
2022-09-19 881.81 882.34 864.32 874.81 0.0M
2022-09-16 889.17 890.14 880.44 884.52 0.0M
2022-09-15 899.43 906.39 892.69 894.65 0.0M
2022-09-14 893.48 906.04 893.17 898.58 0.0M
2022-09-13 915.18 920.01 902.31 902.94 0.0M
2022-09-12 905.29 913.95 902.02 913.25 0.0M
2022-09-09 890.45 902.79 890.44 899.52 0.0M
2022-09-08 885.66 890.71 875.83 887.03 0.0M
2022-09-07 890.18 890.34 877.91 882.43 0.0M
2022-09-06 898.33 905.73 888.24 895.14 0.0M
2022-09-05 886.30 897.18 885.37 897.15 0.0M
2022-09-02 894.51 901.32 884.70 900.28 0.0M
2022-09-01 901.02 901.82 887.74 887.74 0.0M
2022-08-31 911.34 916.18 900.97 908.37 0.0M
2022-08-30 923.13 931.34 902.93 906.79 0.0M
2022-08-29 908.16 922.91 900.32 918.59 0.0M
2022-08-26 934.73 940.38 919.94 920.62 0.0M
2022-08-25 925.29 933.64 920.64 930.64 0.0M
2022-08-24 917.39 921.93 908.13 918.38 0.0M
2022-08-23 909.81 926.99 909.76 920.04 0.0M
2022-08-22 921.76 926.20 906.26 913.40 0.0M
2022-08-19 938.43 939.67 925.72 925.78 0.0M
2022-08-18 918.18 941.09 917.27 940.69 0.0M
2022-08-17 936.20 938.93 915.11 919.63 0.0M
2022-08-16 931.95 937.16 925.89 935.65 0.0M
2022-08-15 939.75 948.76 927.00 929.38 0.0M
2022-08-12 927.35 938.02 927.31 937.20 0.0M
2022-08-11 920.26 926.25 917.56 923.78 0.0M
2022-08-10 891.46 916.93 890.21 916.92 0.0M
2022-08-09 905.26 908.17 892.16 896.17 0.0M
2022-08-08 905.37 912.06 901.57 906.83 0.0M
2022-08-05 919.43 919.67 892.66 898.42 0.0M
2022-08-04 911.33 923.44 909.46 916.19 0.0M
2022-08-03 903.01 914.41 898.78 907.04 0.0M
2022-08-02 910.23 910.62 896.96 901.88 0.0M
2022-08-01 914.31 923.08 908.21 910.54 0.0M
2022-07-29 900.29 914.63 899.15 913.32 0.0M
2022-07-28 885.63 898.25 885.56 896.62 0.0M
2022-07-27 876.36 881.27 871.69 879.19 0.0M
2022-07-26 881.53 890.53 875.12 875.12 0.0M
2022-07-25 868.66 881.38 862.46 879.99 0.0M
2022-07-22 863.28 874.21 854.73 871.69 0.0M
2022-07-21 853.49 862.85 847.92 862.32 0.0M
2022-07-20 853.97 856.53 849.18 853.73 0.0M
2022-07-19 840.16 850.68 833.75 848.49 0.0M
2022-07-18 831.84 842.90 827.71 841.64 0.0M
2022-07-15 817.99 824.43 809.72 824.42 0.0M
2022-07-14 828.51 829.78 809.12 816.34 0.0M
2022-07-13 838.82 838.83 821.47 830.39 0.0M
2022-07-12 822.53 841.88 821.36 841.88 0.0M
2022-07-11 821.69 830.87 817.47 826.26 0.0M
2022-07-08 826.02 832.50 818.96 832.04 0.0M
2022-07-07 809.44 826.09 807.37 824.91 0.0M
2022-07-06 794.51 804.68 792.04 801.48 0.0M
2022-07-05 799.38 803.30 783.95 786.38 0.0M
2022-07-04 799.76 803.59 793.42 796.37 0.0M
2022-07-01 785.77 802.21 784.04 795.76 0.0M
2022-06-30 796.24 799.09 787.59 793.61 0.0M
2022-06-29 803.24 809.86 799.53 806.06 0.0M
2022-06-28 811.24 818.15 806.03 808.42 0.0M
2022-06-27 797.50 808.35 797.50 808.26 0.0M
2022-06-23 791.13 791.66 778.44 783.37 0.0M
2022-06-22 797.02 798.99 780.64 794.33 0.0M
2022-06-21 812.93 820.98 805.56 807.13 0.0M
2022-06-20 803.47 812.10 797.33 807.68 0.0M
2022-06-17 806.74 819.19 799.10 800.86 0.0M
2022-06-16 832.38 834.33 800.67 805.03 0.0M
2022-06-15 830.33 837.99 822.81 833.48 0.0M
2022-06-14 842.84 846.81 820.53 827.50 0.0M
2022-06-13 848.97 851.90 834.24 839.03 0.0M
2022-06-10 877.24 878.23 857.82 858.84 0.0M
2022-06-09 903.98 904.21 881.97 882.04 0.0M
2022-06-08 909.31 911.05 898.51 904.39 0.0M
2022-06-07 899.91 906.75 896.63 906.75 0.0M
2022-06-03 908.47 909.04 898.47 900.24 0.0M
2022-06-02 896.66 904.36 890.75 903.33 0.0M
2022-06-01 905.03 906.21 890.28 891.76 0.0M
2022-05-31 913.40 914.23 897.90 899.24 0.0M
2022-05-30 907.55 918.39 905.05 911.51 0.0M
2022-05-27 878.86 900.07 877.84 898.55 0.0M
2022-05-25 880.65 886.09 867.35 867.35 0.0M
2022-05-24 876.94 884.78 870.92 873.13 0.0M
2022-05-23 888.54 895.98 875.82 884.09 0.0M
2022-05-20 877.54 889.04 871.27 875.36 0.0M
2022-05-19 858.89 872.53 851.80 870.02 0.0M
2022-05-18 885.62 890.08 870.11 871.25 0.0M
2022-05-17 888.63 896.77 880.54 885.09 0.0M
2022-05-16 868.82 881.14 862.98 875.79 0.0M
2022-05-13 855.22 871.08 854.48 870.21 0.0M
2022-05-12 833.53 849.87 825.20 846.41 0.0M
2022-05-11 828.52 851.03 823.30 848.83 0.0M
2022-05-10 819.79 833.97 818.00 819.43 0.0M
2022-05-09 846.52 849.58 813.75 813.75 0.0M
2022-05-06 867.19 873.11 848.56 856.58 0.0M
2022-05-05 896.73 907.25 874.35 874.47 0.0M
2022-05-04 896.22 898.18 882.23 882.42 0.0M
2022-05-03 908.73 909.23 888.92 895.11 0.0M
2022-05-02 913.52 914.10 856.42 900.04 0.0M
2022-04-29 918.85 926.69 910.44 919.23 0.0M
2022-04-28 917.81 923.87 904.08 908.22 0.0M
2022-04-27 899.43 914.80 896.01 905.79 0.0M
2022-04-26 931.17 931.18 898.07 898.07 0.0M
2022-04-25 929.14 939.32 918.83 923.60 0.0M
2022-04-22 965.19 971.11 949.20 949.62 0.0M
2022-04-21 967.80 985.33 963.68 978.64 0.0M
2022-04-20 965.37 973.24 960.12 964.20 0.0M
2022-04-19 973.35 973.79 958.23 961.78 0.0M
2022-04-14 970.05 974.38 961.28 971.46 0.0M
2022-04-13 966.28 971.81 954.54 969.20 0.0M
2022-04-12 942.67 968.11 939.62 967.77 0.0M
2022-04-11 970.17 974.18 951.49 953.53 0.0M
2022-04-08 981.89 984.40 967.20 974.18 0.0M
2022-04-07 975.17 988.07 967.37 975.73 0.0M
2022-04-06 1,006.15 1,006.79 967.33 974.38 0.0M
2022-04-05 1,010.16 1,020.15 999.14 1,002.31 0.0M
2022-04-04 998.36 1,009.26 986.15 1,008.00 0.0M
2022-04-01 982.55 997.69 973.23 995.87 0.0M
2022-03-31 991.93 993.58 982.49 986.14 0.0M
2022-03-30 988.68 989.56 971.14 987.98 0.0M
2022-03-29 966.29 984.93 964.62 984.93 0.0M
2022-03-28 954.13 960.07 949.01 955.59 0.0M
2022-03-25 950.48 962.66 944.02 950.26 0.0M
2022-03-24 969.43 970.10 946.53 947.32 0.0M
2022-03-23 991.55 992.11 961.23 968.03 0.0M
2022-03-22 994.19 994.58 983.18 985.96 0.0M
2022-03-21 988.39 995.18 980.51 992.28 0.0M
2022-03-18 972.24 986.76 963.28 986.00 0.0M
2022-03-17 965.58 979.33 960.85 968.25 0.0M
2022-03-16 935.99 959.75 933.54 958.55 0.0M
2022-03-15 923.83 924.24 898.53 916.29 0.0M
2022-03-14 920.89 947.24 917.28 933.48 0.0M
2022-03-11 905.56 926.39 899.67 916.06 0.0M
2022-03-10 915.01 916.56 896.59 899.96 0.0M
2022-03-09 889.53 907.40 878.74 906.20 0.0M
2022-03-08 858.97 898.95 858.97 870.35 0.0M
2022-03-07 851.27 891.25 840.12 871.43 0.0M
2022-03-04 893.82 907.48 876.04 878.51 0.0M
2022-03-03 923.83 934.08 903.74 905.45 0.0M
2022-03-02 902.40 928.22 897.89 923.29 0.0M
2022-03-01 916.10 922.89 895.80 907.79 0.0M
2022-02-28 880.01 920.33 880.01 920.33 0.0M
2022-02-25 888.78 903.31 872.08 900.30 0.0M
2022-02-24 843.17 879.82 828.81 876.05 0.0M
2022-02-23 899.22 909.78 882.36 882.40 0.0M
2022-02-22 839.97 907.66 839.94 896.24 0.0M
2022-02-21 894.80 899.21 862.95 869.19 0.0M
2022-02-18 917.98 918.45 889.61 892.88 0.0M
2022-02-17 950.50 954.45 919.17 922.06 0.0M
2022-02-16 963.11 965.03 942.81 949.67 0.0M
2022-02-15 931.98 959.64 930.78 958.25 0.0M
2022-02-14 936.87 938.42 911.85 933.82 0.0M
2022-02-11 968.74 976.82 960.32 968.38 0.0M
2022-02-10 1,003.24 1,006.69 968.13 982.23 0.0M
2022-02-09 966.39 993.49 964.11 991.28 0.0M
2022-02-08 978.77 978.77 958.60 966.47 0.0M
2022-02-07 977.33 983.32 962.87 979.28 0.0M
2022-02-04 1,002.84 1,006.35 967.52 968.13 0.0M
2022-02-03 1,024.25 1,024.25 995.50 995.66 0.0M
2022-02-02 1,027.18 1,036.92 1,023.39 1,028.66 0.0M
2022-02-01 1,012.49 1,020.38 1,001.81 1,015.71 0.0M
2022-01-31 991.44 1,003.40 987.53 999.20 0.0M
2022-01-28 973.45 974.04 955.06 973.57 0.0M
2022-01-27 956.13 977.41 952.06 969.09 0.0M
2022-01-26 955.16 984.14 954.20 980.39 0.0M
2022-01-25 961.48 967.31 940.51 944.56 0.0M
2022-01-24 993.34 993.34 938.25 948.10 0.0M
2022-01-21 1,013.32 1,018.95 991.58 1,002.79 0.0M
2022-01-20 1,017.18 1,033.60 996.45 1,032.88 0.0M
2022-01-19 990.94 1,021.47 986.13 1,008.26 0.0M
2022-01-18 1,020.91 1,021.00 992.88 1,003.82 0.0M
2022-01-17 1,033.45 1,034.56 1,011.22 1,029.05 0.0M
2022-01-14 1,042.88 1,049.19 1,028.22 1,029.72 0.0M
2022-01-13 1,066.86 1,070.13 1,048.91 1,056.49 0.0M
2022-01-12 1,065.99 1,074.85 1,047.87 1,069.56 0.0M
2022-01-11 1,049.70 1,059.24 1,039.93 1,051.78 0.0M
2022-01-10 1,100.32 1,100.32 1,031.20 1,037.07 0.0M
2022-01-07 1,137.09 1,139.20 1,089.59 1,092.93 0.0M
2022-01-05 1,156.07 1,162.03 1,147.60 1,152.87 0.0M
2022-01-04 1,176.73 1,180.02 1,153.43 1,155.34 0.0M
2022-01-03 1,169.86 1,177.90 1,166.45 1,170.20 0.0M