Nasdaq Nordea SmartBeta Volatility TR (NQNDVOT)

NQNDVOT
🏛️ Suecia →
2,009.12
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
2025-09-29 2,008.40 2,015.96 2,002.30 2,009.12 0.0M
2025-09-28 1,989.24 2,006.65 1,989.04 2,003.63 0.0M
2025-09-26 1,989.24 2,006.65 1,989.04 2,003.63 0.0M
2025-09-25 1,992.18 1,997.96 1,982.71 1,982.71 0.0M
2025-09-24 2,004.93 2,005.51 1,994.16 1,994.51 0.0M
2025-09-23 1,995.24 2,011.72 1,994.48 2,008.60 0.0M
2025-09-22 2,010.81 2,012.03 1,993.02 1,994.61 0.0M
2025-09-21 2,015.16 2,024.21 2,010.61 2,010.61 0.0M
2025-09-19 2,015.16 2,024.21 2,010.61 2,010.61 0.0M
2025-09-18 2,025.07 2,029.08 2,014.02 2,016.24 0.0M
2025-09-17 2,014.10 2,026.84 2,011.38 2,018.88 0.0M
2025-09-16 2,029.79 2,035.51 2,009.60 2,010.68 0.0M
2025-09-15 2,035.01 2,045.47 2,027.83 2,029.57 0.0M
2025-09-12 2,030.30 2,037.18 2,023.19 2,029.99 0.0M
2025-09-11 2,027.74 2,033.34 2,020.49 2,028.40 0.0M
2025-09-10 2,025.96 2,035.65 2,022.05 2,025.40 0.0M
2025-09-09 2,021.63 2,030.33 2,014.11 2,019.08 0.0M
2025-09-08 2,014.58 2,017.67 2,005.77 2,017.53 0.0M
2025-09-05 2,003.47 2,016.20 2,000.19 2,008.76 0.0M
2025-09-04 1,986.99 2,003.49 1,985.82 1,997.66 0.0M
2025-09-03 1,985.25 1,990.52 1,978.73 1,986.13 0.0M
2025-09-02 2,010.94 2,011.40 1,976.96 1,977.20 0.0M
2025-09-01 2,010.50 2,018.43 2,006.29 2,011.41 0.0M
2025-08-29 2,011.00 2,016.67 2,001.93 2,008.42 0.0M
2025-08-28 2,034.17 2,037.78 2,012.09 2,014.36 0.0M
2025-08-27 2,033.22 2,035.85 2,022.51 2,028.32 0.0M
2025-08-26 2,036.06 2,040.47 2,029.88 2,029.95 0.0M
2025-08-25 2,052.64 2,057.20 2,041.72 2,042.53 0.0M
2025-08-22 2,033.45 2,058.31 2,033.12 2,057.55 0.0M
2025-08-21 2,036.17 2,038.12 2,024.25 2,036.01 0.0M
2025-08-20 2,023.01 2,040.33 2,022.93 2,037.23 0.0M
2025-08-19 2,005.61 2,030.99 2,004.70 2,028.53 0.0M
2025-08-18 2,016.39 2,020.13 1,999.48 2,002.55 0.0M
2025-08-15 2,021.47 2,022.62 2,012.49 2,013.57 0.0M
2025-08-14 2,003.02 2,016.26 2,001.62 2,011.22 0.0M
2025-08-13 2,004.44 2,008.11 1,997.05 2,004.20 0.0M
2025-08-12 2,003.93 2,008.68 1,996.27 1,999.37 0.0M
2025-08-11 2,009.23 2,010.98 1,996.09 1,996.09 0.0M
2025-08-08 2,005.42 2,012.25 2,000.47 2,003.83 0.0M
2025-08-07 1,987.11 2,006.65 1,986.79 2,001.95 0.0M
2025-08-06 1,988.25 1,997.26 1,980.97 1,983.22 0.0M
2025-08-05 1,982.81 1,984.72 1,974.94 1,981.66 0.0M
2025-08-04 1,964.34 1,975.56 1,961.21 1,974.87 0.0M
2025-08-01 1,963.17 1,963.79 1,948.95 1,955.64 0.0M
2025-07-31 1,995.85 2,001.08 1,976.24 1,976.30 0.0M
2025-07-30 1,995.36 2,006.72 1,988.24 1,990.39 0.0M
2025-07-29 1,995.27 2,017.54 1,987.27 1,996.53 0.0M
2025-07-28 2,019.98 2,022.23 1,986.82 1,992.66 0.0M
2025-07-25 2,001.05 2,002.68 1,990.54 2,002.68 0.0M
2025-07-24 2,000.28 2,007.53 1,995.54 2,000.31 0.0M
2025-07-23 1,985.34 1,995.26 1,981.72 1,989.21 0.0M
2025-07-22 1,970.59 1,974.46 1,965.26 1,967.84 0.0M
2025-07-21 1,972.26 1,980.86 1,969.23 1,973.87 0.0M
2025-07-18 1,995.60 1,995.83 1,963.04 1,969.03 0.0M
2025-07-17 1,969.12 1,993.39 1,968.11 1,988.66 0.0M
2025-07-16 1,970.83 1,973.02 1,956.09 1,958.27 0.0M
2025-07-15 1,975.99 1,989.41 1,975.80 1,977.96 0.0M
2025-07-14 1,968.37 1,979.00 1,966.54 1,975.89 0.0M
2025-07-11 1,996.52 1,996.54 1,976.98 1,978.15 0.0M
2025-07-10 1,990.86 2,002.38 1,986.66 2,002.09 0.0M
2025-07-09 1,978.79 1,988.90 1,969.86 1,984.68 0.0M
2025-07-08 1,978.20 1,979.51 1,962.19 1,974.80 0.0M
2025-07-07 1,998.86 1,999.25 1,978.24 1,982.94 0.0M
2025-07-04 2,005.11 2,005.19 1,990.27 1,996.22 0.0M
2025-07-03 1,997.28 2,012.72 1,997.08 2,008.65 0.0M
2025-07-02 1,992.32 1,996.03 1,981.26 1,993.06 0.0M
2025-07-01 1,977.96 1,988.50 1,968.55 1,986.51 0.0M
2025-06-30 1,993.93 1,998.49 1,969.92 1,974.81 0.0M
2025-06-27 1,967.02 1,989.47 1,963.32 1,989.47 0.0M
2025-06-26 1,956.77 1,962.28 1,945.72 1,956.25 0.0M
2025-06-25 1,971.36 1,977.41 1,953.91 1,953.98 0.0M
2025-06-24 1,984.54 1,993.41 1,965.81 1,965.81 0.0M
2025-06-23 1,951.53 1,964.70 1,944.45 1,956.24 0.0M
2025-06-19 1,956.19 1,963.85 1,952.50 1,955.40 0.0M
2025-06-18 1,954.62 1,965.39 1,950.59 1,964.06 0.0M
2025-06-17 1,955.80 1,961.26 1,948.11 1,955.63 0.0M
2025-06-16 1,947.10 1,967.75 1,943.40 1,964.92 0.0M
2025-06-13 1,948.46 1,956.73 1,944.44 1,946.19 0.0M
2025-06-12 1,973.94 1,975.61 1,962.54 1,969.61 0.0M
2025-06-11 1,992.77 1,997.84 1,982.12 1,982.17 0.0M
2025-06-10 1,994.79 2,000.36 1,989.75 1,994.86 0.0M
2025-06-09 1,991.38 2,005.33 1,991.38 1,993.28 0.0M
2025-06-07 1,984.83 1,986.38 1,986.38 1,986.38 0.0M
2025-06-05 1,984.83 1,992.73 1,978.90 1,986.38 0.0M
2025-06-04 1,974.07 1,985.86 1,969.78 1,983.58 0.0M
2025-06-03 1,982.28 1,983.73 1,960.33 1,970.07 0.0M
2025-06-02 1,977.78 1,982.69 1,963.30 1,977.28 0.0M
2025-05-30 1,974.41 1,997.39 1,973.75 1,984.15 0.0M
2025-05-28 1,986.55 1,992.91 1,975.91 1,977.64 0.0M
2025-05-27 1,986.03 1,998.79 1,984.96 1,987.81 0.0M
2025-05-26 1,980.70 1,986.70 1,977.20 1,986.42 0.0M
2025-05-23 1,977.69 1,990.34 1,936.91 1,961.97 0.0M
2025-05-22 2,003.33 2,008.02 1,966.76 1,975.21 0.0M
2025-05-21 2,015.54 2,015.56 1,994.22 2,011.62 0.0M
2025-05-20 2,010.22 2,022.70 2,002.97 2,021.94 0.0M
2025-05-19 1,998.43 2,007.44 1,988.45 2,007.44 0.0M
2025-05-16 2,001.81 2,012.51 1,992.79 2,000.80 0.0M
2025-05-15 1,975.66 1,998.28 1,973.12 1,998.28 0.0M
2025-05-14 1,980.82 1,986.63 1,974.59 1,978.09 0.0M
2025-05-13 1,981.70 1,988.80 1,975.49 1,980.82 0.0M
2025-05-12 1,955.80 1,986.27 1,955.80 1,983.43 0.0M
2025-05-09 1,944.15 1,950.58 1,935.64 1,942.48 0.0M
2025-05-08 1,934.17 1,950.34 1,933.67 1,937.24 0.0M
2025-05-07 1,928.27 1,936.17 1,924.42 1,932.69 0.0M
2025-05-06 1,950.64 1,951.20 1,922.97 1,929.73 0.0M
2025-05-05 1,947.93 1,950.75 1,940.16 1,949.30 0.0M
2025-05-02 1,945.88 1,954.37 1,935.69 1,945.39 0.0M
2025-04-30 1,903.21 1,929.50 1,898.77 1,929.50 0.0M
2025-04-29 1,909.43 1,909.70 1,891.65 1,895.91 0.0M
2025-04-28 1,904.06 1,913.13 1,897.83 1,903.05 0.0M
2025-04-25 1,892.21 1,901.41 1,885.52 1,899.34 0.0M
2025-04-24 1,870.20 1,884.32 1,869.02 1,881.77 0.0M
2025-04-23 1,874.82 1,896.25 1,869.35 1,878.84 0.0M
2025-04-22 1,844.49 1,854.81 1,829.82 1,854.55 0.0M
2025-04-17 1,857.58 1,858.05 1,839.90 1,844.38 0.0M
2025-04-16 1,854.75 1,858.89 1,843.46 1,858.02 0.0M
2025-04-15 1,832.72 1,863.74 1,829.93 1,863.74 0.0M
2025-04-14 1,815.75 1,830.86 1,806.35 1,828.33 0.0M
2025-04-11 1,790.24 1,792.74 1,746.02 1,787.70 0.0M
2025-04-10 1,744.25 1,838.66 1,739.51 1,778.11 0.0M
2025-04-09 1,712.12 1,733.75 1,682.79 1,709.86 0.0M
2025-04-08 1,754.71 1,780.17 1,732.73 1,758.96 0.0M
2025-04-07 1,759.17 1,811.84 1,685.13 1,728.83 0.0M
2025-04-04 1,875.19 1,890.52 1,795.52 1,814.95 0.0M
2025-04-03 1,881.78 1,906.97 1,874.15 1,884.31 0.0M
2025-04-02 1,926.22 1,929.93 1,893.59 1,920.25 0.0M
2025-04-01 1,931.74 1,940.34 1,923.20 1,934.80 0.0M
2025-03-31 1,936.28 1,936.28 1,916.35 1,923.29 0.0M
2025-03-28 1,951.05 1,964.00 1,942.93 1,951.20 0.0M
2025-03-27 1,965.18 1,966.36 1,947.67 1,957.43 0.0M
2025-03-26 1,992.85 1,994.13 1,966.28 1,968.74 0.0M
2025-03-25 1,980.49 1,990.52 1,971.23 1,988.36 0.0M
2025-03-24 1,998.87 2,000.73 1,976.75 1,981.17 0.0M
2025-03-21 2,015.27 2,015.27 1,986.29 1,990.47 0.0M
2025-03-20 2,022.37 2,028.61 2,000.83 2,016.07 0.0M
2025-03-19 2,014.68 2,025.60 2,013.01 2,020.44 0.0M
2025-03-18 2,028.90 2,035.86 2,014.86 2,019.73 0.0M
2025-03-17 2,022.75 2,026.98 2,015.47 2,021.22 0.0M
2025-03-14 2,004.14 2,025.02 2,002.51 2,023.59 0.0M
2025-03-13 1,999.55 2,014.29 1,987.53 2,001.82 0.0M
2025-03-12 2,007.32 2,019.12 1,992.14 2,004.45 0.0M
2025-03-11 2,036.14 2,040.01 1,993.84 1,996.15 0.0M
2025-03-10 2,046.72 2,047.28 2,029.27 2,031.50 0.0M
2025-03-07 2,025.66 2,048.05 2,013.85 2,045.34 0.0M
2025-03-06 2,049.71 2,049.72 2,011.99 2,037.27 0.0M
2025-03-05 2,035.82 2,054.19 2,033.43 2,040.14 0.0M
2025-03-04 2,049.84 2,049.84 2,014.14 2,014.65 0.0M
2025-03-03 2,060.45 2,078.18 2,049.68 2,063.06 0.0M
2025-02-28 2,055.68 2,061.68 2,049.61 2,057.17 0.0M
2025-02-27 2,074.14 2,079.24 2,058.72 2,066.43 0.0M
2025-02-26 2,073.54 2,086.00 2,072.39 2,082.07 0.0M
2025-02-25 2,051.10 2,070.71 2,050.78 2,063.24 0.0M
2025-02-24 2,068.80 2,070.66 2,050.62 2,058.60 0.0M
2025-02-21 2,064.88 2,080.43 2,060.06 2,062.91 0.0M
2025-02-20 2,053.99 2,068.06 2,053.99 2,061.99 0.0M
2025-02-19 2,090.40 2,090.91 2,048.88 2,051.45 0.0M
2025-02-18 2,083.64 2,093.46 2,078.88 2,091.05 0.0M
2025-02-17 2,068.33 2,082.41 2,064.92 2,081.87 0.0M
2025-02-14 2,067.12 2,075.24 2,061.61 2,068.99 0.0M
2025-02-13 2,053.10 2,069.28 2,046.41 2,069.27 0.0M
2025-02-12 2,034.45 2,041.95 2,026.07 2,039.34 0.0M
2025-02-11 2,024.61 2,029.62 2,019.50 2,028.79 0.0M
2025-02-10 2,015.58 2,027.66 2,015.42 2,024.75 0.0M
2025-02-07 2,021.22 2,024.79 2,008.84 2,011.22 0.0M
2025-02-06 1,999.74 2,027.43 1,995.50 2,024.36 0.0M
2025-02-05 1,985.83 1,992.41 1,981.08 1,990.55 0.0M
2025-02-04 2,001.14 2,002.57 1,979.15 1,996.84 0.0M
2025-02-03 1,985.04 2,002.59 1,978.08 1,999.83 0.0M
2025-01-31 2,027.23 2,028.94 2,020.19 2,024.73 0.0M
2025-01-30 2,013.48 2,021.68 2,009.92 2,021.27 0.0M
2025-01-29 1,997.60 2,014.97 1,997.01 2,009.56 0.0M
2025-01-28 2,001.25 2,008.52 1,991.92 1,992.05 0.0M
2025-01-27 1,984.42 1,996.89 1,979.23 1,995.44 0.0M
2025-01-24 2,003.27 2,010.56 1,995.89 2,001.85 0.0M
2025-01-23 1,981.88 1,995.68 1,975.80 1,995.68 0.0M
2025-01-22 1,979.41 1,988.10 1,969.51 1,974.88 0.0M
2025-01-21 1,958.47 1,973.55 1,956.79 1,973.55 0.0M
2025-01-20 1,957.93 1,962.82 1,950.75 1,955.77 0.0M
2025-01-17 1,939.69 1,959.47 1,937.30 1,954.82 0.0M
2025-01-16 1,931.59 1,935.34 1,924.87 1,932.22 0.0M
2025-01-15 1,892.87 1,923.17 1,891.25 1,921.25 0.0M
2025-01-14 1,901.51 1,904.49 1,885.08 1,887.50 0.0M
2025-01-13 1,890.21 1,895.08 1,878.72 1,889.71 0.0M
2025-01-10 1,911.64 1,914.55 1,892.48 1,893.94 0.0M
2025-01-09 1,908.13 1,916.95 1,900.51 1,912.98 0.0M
2025-01-08 1,912.45 1,920.85 1,896.19 1,908.78 0.0M
2025-01-07 1,917.30 1,926.94 1,907.92 1,915.00 0.0M
2025-01-03 1,902.71 1,906.72 1,894.23 1,897.17 0.0M
2025-01-02 1,886.46 1,900.64 1,881.08 1,900.52 0.0M