Nasdaq OMX Nordic Consumer Net (NOMXNCONI)

NOMXNCONI
🏛️ Suecia →
1,620.61
Última Actualización: 2025-10-01
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 1,879.55 1,889.71 1,874.44 1,886.19 0.0M
2021-12-29 1,883.83 1,889.15 1,872.67 1,878.01 0.0M
2021-12-28 1,878.08 1,887.88 1,877.86 1,885.53 0.0M
2021-12-27 1,840.70 1,874.56 1,840.70 1,873.15 0.0M
2021-12-23 1,832.84 1,848.82 1,832.14 1,848.75 0.0M
2021-12-22 1,809.49 1,827.62 1,806.38 1,827.62 0.0M
2021-12-21 1,800.31 1,811.03 1,795.94 1,808.96 0.0M
2021-12-20 1,781.39 1,791.17 1,766.56 1,785.82 0.0M
2021-12-17 1,800.58 1,814.35 1,791.05 1,812.62 0.0M
2021-12-16 1,820.18 1,823.22 1,801.71 1,805.34 0.0M
2021-12-15 1,794.64 1,802.47 1,789.60 1,796.69 0.0M
2021-12-14 1,816.28 1,823.09 1,789.58 1,791.94 0.0M
2021-12-13 1,829.26 1,836.82 1,811.27 1,813.67 0.0M
2021-12-10 1,811.12 1,829.30 1,805.81 1,821.26 0.0M
2021-12-09 1,816.12 1,822.24 1,806.25 1,808.67 0.0M
2021-12-08 1,803.57 1,824.00 1,803.46 1,808.02 0.0M
2021-12-07 1,779.46 1,806.11 1,779.46 1,803.34 0.0M
2021-12-06 1,737.27 1,761.76 1,728.21 1,760.68 0.0M
2021-12-03 1,746.96 1,763.14 1,727.91 1,728.42 0.0M
2021-12-02 1,755.27 1,761.59 1,734.72 1,746.51 0.0M
2021-12-01 1,760.49 1,776.87 1,754.96 1,774.64 0.0M
2021-11-30 1,771.98 1,777.84 1,747.45 1,751.65 0.0M
2021-11-29 1,786.77 1,799.54 1,773.68 1,791.72 0.0M
2021-11-26 1,782.74 1,803.64 1,764.57 1,771.74 0.0M
2021-11-25 1,867.28 1,869.50 1,828.32 1,844.08 0.0M
2021-11-24 1,874.58 1,876.47 1,850.33 1,861.75 0.0M
2021-11-23 1,902.63 1,902.84 1,875.03 1,875.56 0.0M
2021-11-22 1,943.22 1,944.73 1,920.36 1,920.36 0.0M
2021-11-19 1,953.59 1,956.57 1,930.69 1,938.69 0.0M
2021-11-18 1,957.77 1,960.80 1,946.46 1,948.75 0.0M
2021-11-17 1,961.98 1,962.37 1,944.84 1,955.69 0.0M
2021-11-16 1,984.84 1,988.70 1,974.36 1,978.34 0.0M
2021-11-15 1,953.13 1,978.47 1,951.92 1,977.05 0.0M
2021-11-12 1,941.74 1,955.26 1,936.28 1,953.70 0.0M
2021-11-11 1,932.32 1,944.37 1,924.05 1,942.83 0.0M
2021-11-10 1,938.70 1,945.49 1,927.41 1,934.82 0.0M
2021-11-09 1,922.57 1,947.30 1,920.07 1,937.91 0.0M
2021-11-08 1,949.99 1,950.19 1,925.67 1,928.64 0.0M
2021-11-05 1,956.32 1,961.02 1,951.19 1,957.38 0.0M
2021-11-04 1,949.53 1,960.06 1,944.48 1,959.86 0.0M
2021-11-03 1,926.09 1,938.54 1,922.98 1,937.20 0.0M
2021-11-02 1,922.48 1,937.31 1,919.33 1,927.93 0.0M
2021-11-01 1,917.42 1,930.88 1,912.24 1,930.27 0.0M
2021-10-29 1,915.69 1,926.47 1,907.90 1,911.14 0.0M
2021-10-28 1,931.52 1,932.74 1,905.89 1,921.15 0.0M
2021-10-27 1,957.65 1,958.68 1,940.17 1,941.04 0.0M
2021-10-26 1,943.59 1,965.71 1,943.46 1,962.19 0.0M
2021-10-25 1,947.02 1,948.00 1,934.97 1,942.61 0.0M
2021-10-22 1,935.61 1,948.59 1,928.46 1,946.50 0.0M
2021-10-21 1,908.53 1,926.75 1,903.47 1,925.74 0.0M
2021-10-20 1,893.95 1,915.95 1,888.71 1,914.84 0.0M
2021-10-19 1,882.65 1,900.02 1,881.74 1,898.08 0.0M
2021-10-18 1,887.02 1,887.72 1,872.05 1,876.61 0.0M
2021-10-15 1,874.39 1,892.60 1,868.98 1,892.46 0.0M
2021-10-14 1,874.21 1,879.33 1,863.35 1,866.60 0.0M
2021-10-13 1,818.87 1,856.59 1,813.01 1,855.56 0.0M
2021-10-12 1,785.28 1,821.47 1,782.08 1,820.59 0.0M
2021-10-11 1,810.18 1,810.56 1,782.30 1,802.34 0.0M
2021-10-08 1,821.86 1,827.36 1,811.84 1,819.50 0.0M
2021-10-07 1,817.71 1,825.64 1,810.74 1,824.97 0.0M
2021-10-06 1,824.32 1,824.32 1,792.42 1,803.00 0.0M
2021-10-05 1,836.51 1,839.54 1,822.74 1,838.79 0.0M
2021-10-04 1,841.22 1,851.52 1,832.27 1,833.27 0.0M
2021-10-01 1,814.15 1,852.57 1,803.69 1,847.13 0.0M
2021-09-30 1,860.29 1,865.11 1,833.04 1,840.15 0.0M
2021-09-29 1,851.15 1,862.65 1,841.86 1,845.76 0.0M
2021-09-28 1,875.45 1,876.52 1,843.08 1,844.70 0.0M
2021-09-27 1,918.15 1,920.38 1,879.61 1,880.13 0.0M
2021-09-24 1,924.22 1,924.76 1,903.36 1,907.46 0.0M
2021-09-23 1,915.04 1,931.32 1,914.34 1,928.24 0.0M
2021-09-22 1,892.18 1,904.32 1,892.00 1,902.21 0.0M
2021-09-21 1,865.06 1,892.22 1,865.06 1,884.30 0.0M
2021-09-20 1,874.95 1,875.54 1,848.03 1,866.96 0.0M
2021-09-17 1,914.11 1,923.14 1,894.02 1,894.99 0.0M
2021-09-16 1,887.65 1,909.94 1,885.24 1,902.42 0.0M
2021-09-15 1,883.98 1,891.86 1,879.84 1,883.11 0.0M
2021-09-14 1,879.56 1,896.12 1,879.56 1,888.25 0.0M
2021-09-13 1,900.10 1,903.18 1,882.99 1,883.05 0.0M
2021-09-10 1,918.01 1,920.60 1,897.16 1,897.16 0.0M
2021-09-09 1,906.36 1,919.03 1,901.63 1,913.25 0.0M
2021-09-08 1,925.44 1,933.23 1,911.30 1,922.52 0.0M
2021-09-07 1,941.10 1,949.53 1,933.78 1,935.09 0.0M
2021-09-06 1,935.37 1,946.37 1,935.37 1,942.32 0.0M
2021-09-03 1,947.04 1,950.26 1,925.90 1,930.01 0.0M
2021-09-02 1,929.06 1,951.55 1,926.04 1,948.66 0.0M
2021-09-01 1,923.11 1,939.47 1,921.82 1,933.74 0.0M
2021-08-31 1,932.31 1,932.72 1,908.79 1,909.12 0.0M
2021-08-30 1,931.89 1,932.96 1,919.28 1,931.96 0.0M
2021-08-27 1,918.05 1,931.25 1,915.40 1,929.61 0.0M
2021-08-26 1,923.69 1,924.81 1,913.32 1,916.69 0.0M
2021-08-25 1,919.27 1,933.62 1,919.27 1,926.67 0.0M
2021-08-24 1,935.66 1,936.19 1,917.25 1,918.81 0.0M
2021-08-23 1,918.72 1,929.62 1,911.97 1,929.62 0.0M
2021-08-20 1,887.25 1,908.08 1,876.82 1,905.63 0.0M
2021-08-19 1,915.68 1,915.76 1,880.18 1,889.20 0.0M
2021-08-18 1,931.21 1,944.07 1,929.13 1,936.12 0.0M
2021-08-17 1,913.31 1,931.56 1,911.14 1,926.51 0.0M
2021-08-16 1,923.85 1,928.51 1,915.64 1,918.70 0.0M
2021-08-13 1,917.74 1,932.58 1,917.61 1,930.44 0.0M
2021-08-12 1,919.69 1,927.74 1,914.21 1,919.98 0.0M
2021-08-11 1,930.38 1,931.12 1,911.64 1,920.00 0.0M
2021-08-10 1,924.01 1,931.47 1,922.75 1,929.12 0.0M
2021-08-09 1,917.02 1,924.80 1,915.31 1,921.85 0.0M
2021-08-06 1,936.02 1,939.56 1,919.46 1,920.65 0.0M
2021-08-05 1,941.67 1,946.11 1,936.16 1,938.51 0.0M
2021-08-04 1,951.59 1,956.63 1,943.79 1,943.79 0.0M
2021-08-03 1,959.07 1,961.65 1,941.68 1,942.77 0.0M
2021-08-02 1,956.43 1,965.89 1,952.38 1,962.72 0.0M
2021-07-30 1,959.02 1,961.01 1,948.93 1,952.87 0.0M
2021-07-29 1,976.13 1,977.36 1,962.09 1,973.37 0.0M
2021-07-28 1,964.08 1,971.88 1,960.13 1,971.01 0.0M
2021-07-27 1,970.69 1,975.05 1,956.09 1,966.91 0.0M
2021-07-26 1,961.01 1,977.86 1,956.98 1,977.64 0.0M
2021-07-23 1,945.77 1,967.75 1,941.57 1,967.73 0.0M
2021-07-22 1,928.80 1,940.43 1,910.61 1,940.37 0.0M
2021-07-21 1,912.03 1,929.45 1,910.85 1,918.08 0.0M
2021-07-20 1,908.90 1,913.42 1,882.18 1,894.98 0.0M
2021-07-19 1,925.75 1,925.75 1,897.95 1,904.86 0.0M
2021-07-16 1,934.87 1,951.30 1,929.89 1,936.58 0.0M
2021-07-15 1,959.54 1,966.64 1,935.78 1,939.45 0.0M
2021-07-14 1,969.50 1,971.40 1,955.42 1,970.35 0.0M
2021-07-13 1,968.27 1,974.40 1,960.09 1,973.71 0.0M
2021-07-12 1,952.30 1,969.22 1,948.11 1,969.22 0.0M
2021-07-09 1,947.62 1,959.39 1,940.08 1,951.71 0.0M
2021-07-08 1,971.53 1,975.75 1,935.20 1,940.47 0.0M
2021-07-07 1,974.18 1,984.64 1,972.78 1,979.58 0.0M
2021-07-06 1,967.33 1,981.85 1,961.82 1,968.49 0.0M
2021-07-05 1,957.01 1,967.96 1,949.57 1,967.80 0.0M
2021-07-02 1,938.70 1,961.35 1,937.73 1,959.03 0.0M
2021-07-01 1,927.56 1,943.50 1,920.37 1,938.60 0.0M
2021-06-30 1,938.02 1,943.41 1,917.56 1,921.94 0.0M
2021-06-29 1,920.10 1,935.34 1,920.00 1,933.14 0.0M
2021-06-28 1,943.84 1,945.37 1,919.58 1,919.67 0.0M
2021-06-24 1,936.71 1,951.81 1,935.98 1,951.59 0.0M
2021-06-23 1,956.24 1,959.33 1,931.29 1,931.66 0.0M
2021-06-22 1,942.39 1,951.93 1,929.70 1,949.36 0.0M
2021-06-21 1,917.32 1,936.02 1,911.25 1,935.45 0.0M
2021-06-18 1,951.05 1,964.31 1,922.67 1,924.58 0.0M
2021-06-17 1,961.36 1,963.96 1,941.70 1,958.39 0.0M
2021-06-16 1,969.79 1,981.02 1,967.94 1,977.53 0.0M
2021-06-15 1,998.17 1,999.09 1,968.86 1,968.86 0.0M
2021-06-14 1,990.31 1,999.52 1,980.61 1,990.09 0.0M
2021-06-11 1,991.74 1,992.86 1,979.38 1,981.85 0.0M
2021-06-10 1,990.58 1,993.07 1,971.29 1,984.31 0.0M
2021-06-09 1,992.58 1,994.01 1,983.96 1,987.85 0.0M
2021-06-08 1,981.09 1,998.17 1,976.34 1,989.90 0.0M
2021-06-07 1,977.44 1,993.65 1,974.38 1,980.95 0.0M
2021-06-04 1,962.13 1,977.57 1,959.15 1,974.65 0.0M
2021-06-03 1,967.77 1,972.65 1,947.68 1,961.45 0.0M
2021-06-02 1,959.63 1,975.24 1,959.07 1,968.92 0.0M
2021-06-01 1,959.13 1,972.95 1,955.91 1,963.83 0.0M
2021-05-31 1,956.51 1,964.06 1,950.72 1,950.77 0.0M
2021-05-28 1,947.91 1,963.69 1,943.99 1,956.01 0.0M
2021-05-27 1,933.55 1,948.50 1,929.63 1,948.16 0.0M
2021-05-26 1,937.98 1,948.22 1,930.25 1,933.85 0.0M
2021-05-25 1,937.82 1,940.50 1,931.59 1,934.14 0.0M
2021-05-24 1,925.98 1,933.08 1,924.56 1,932.47 0.0M
2021-05-21 1,919.49 1,929.59 1,909.15 1,923.62 0.0M
2021-05-20 1,892.04 1,913.91 1,881.13 1,913.89 0.0M
2021-05-19 1,893.67 1,897.54 1,868.68 1,879.43 0.0M
2021-05-18 1,903.06 1,912.07 1,898.23 1,909.72 0.0M
2021-05-17 1,903.18 1,908.53 1,886.06 1,894.17 0.0M
2021-05-14 1,888.85 1,899.31 1,875.80 1,898.76 0.0M
2021-05-13 1,875.75 1,875.75 1,875.75 1,875.75 0.0M
2021-05-12 1,871.23 1,891.66 1,871.23 1,877.36 0.0M
2021-05-11 1,922.43 1,925.34 1,864.21 1,867.60 0.0M
2021-05-10 1,941.99 1,941.99 1,919.23 1,933.51 0.0M
2021-05-07 1,919.56 1,938.46 1,914.77 1,938.46 0.0M
2021-05-06 1,907.12 1,912.96 1,890.84 1,901.49 0.0M
2021-05-05 1,885.17 1,904.50 1,879.71 1,904.47 0.0M
2021-05-04 1,894.33 1,900.81 1,870.22 1,872.98 0.0M
2021-05-03 1,876.86 1,888.48 1,867.29 1,888.27 0.0M
2021-04-30 1,889.95 1,890.73 1,876.58 1,877.29 0.0M
2021-04-29 1,897.72 1,911.67 1,880.77 1,885.15 0.0M
2021-04-28 1,900.64 1,902.63 1,878.88 1,892.05 0.0M
2021-04-27 1,871.93 1,893.04 1,864.62 1,892.87 0.0M
2021-04-26 1,864.26 1,870.39 1,858.19 1,867.42 0.0M
2021-04-23 1,852.31 1,863.52 1,845.52 1,859.19 0.0M
2021-04-22 1,864.25 1,866.09 1,855.94 1,863.50 0.0M
2021-04-21 1,837.44 1,853.59 1,835.06 1,853.59 0.0M
2021-04-20 1,857.62 1,863.77 1,832.72 1,835.86 0.0M
2021-04-19 1,858.76 1,881.17 1,858.38 1,862.98 0.0M
2021-04-16 1,835.94 1,857.29 1,833.29 1,857.07 0.0M
2021-04-15 1,830.61 1,840.95 1,830.27 1,837.73 0.0M
2021-04-14 1,828.64 1,831.84 1,822.11 1,828.87 0.0M
2021-04-13 1,803.12 1,825.76 1,803.08 1,825.23 0.0M
2021-04-12 1,816.60 1,822.56 1,801.94 1,804.61 0.0M
2021-04-09 1,818.47 1,827.80 1,817.68 1,822.51 0.0M
2021-04-08 1,805.92 1,818.00 1,805.85 1,817.58 0.0M
2021-04-07 1,801.86 1,805.42 1,795.67 1,804.67 0.0M
2021-04-06 1,780.91 1,799.80 1,775.88 1,799.74 0.0M
2021-04-01 1,768.75 1,773.15 1,763.83 1,766.92 0.0M
2021-03-31 1,770.57 1,778.75 1,767.35 1,770.51 0.0M
2021-03-30 1,767.00 1,771.39 1,762.99 1,771.31 0.0M
2021-03-29 1,769.52 1,775.32 1,759.97 1,762.08 0.0M
2021-03-26 1,761.63 1,770.54 1,759.21 1,769.98 0.0M
2021-03-25 1,753.85 1,761.30 1,741.28 1,754.18 0.0M
2021-03-24 1,751.62 1,768.19 1,748.34 1,762.38 0.0M
2021-03-23 1,760.33 1,769.94 1,747.36 1,765.57 0.0M
2021-03-22 1,750.33 1,765.92 1,742.03 1,762.83 0.0M
2021-03-19 1,749.47 1,760.46 1,746.31 1,755.77 0.0M
2021-03-18 1,753.89 1,761.83 1,748.62 1,756.08 0.0M
2021-03-17 1,755.62 1,758.10 1,739.98 1,745.62 0.0M
2021-03-16 1,744.34 1,757.68 1,744.34 1,755.60 0.0M
2021-03-15 1,730.77 1,746.27 1,730.54 1,734.16 0.0M
2021-03-12 1,727.54 1,731.62 1,721.43 1,728.93 0.0M
2021-03-11 1,727.31 1,733.04 1,723.87 1,732.57 0.0M
2021-03-10 1,707.88 1,722.80 1,700.40 1,717.91 0.0M
2021-03-09 1,683.53 1,712.98 1,682.05 1,708.83 0.0M
2021-03-08 1,661.42 1,676.46 1,653.35 1,673.80 0.0M
2021-03-05 1,650.03 1,666.09 1,643.27 1,653.67 0.0M
2021-03-04 1,651.48 1,662.34 1,644.86 1,660.31 0.0M
2021-03-03 1,664.52 1,665.58 1,651.07 1,660.37 0.0M
2021-03-02 1,648.44 1,667.41 1,646.75 1,656.50 0.0M
2021-03-01 1,630.38 1,650.18 1,630.37 1,649.71 0.0M
2021-02-26 1,616.53 1,637.93 1,608.08 1,608.61 0.0M
2021-02-25 1,653.34 1,657.82 1,645.63 1,649.78 0.0M
2021-02-24 1,635.20 1,648.89 1,634.24 1,645.84 0.0M
2021-02-23 1,639.91 1,647.12 1,613.30 1,637.03 0.0M
2021-02-22 1,630.96 1,641.84 1,620.35 1,638.61 0.0M
2021-02-19 1,625.57 1,637.28 1,625.37 1,634.92 0.0M
2021-02-18 1,624.61 1,630.16 1,616.12 1,617.42 0.0M
2021-02-17 1,623.36 1,633.63 1,615.23 1,624.40 0.0M
2021-02-16 1,630.55 1,632.58 1,624.31 1,625.82 0.0M
2021-02-15 1,624.61 1,630.87 1,617.93 1,630.37 0.0M
2021-02-12 1,609.07 1,616.08 1,606.75 1,611.62 0.0M
2021-02-11 1,602.93 1,612.52 1,594.85 1,612.38 0.0M
2021-02-10 1,606.10 1,622.62 1,595.99 1,599.83 0.0M
2021-02-09 1,622.60 1,622.97 1,602.28 1,606.75 0.0M
2021-02-08 1,620.57 1,627.69 1,618.71 1,620.94 0.0M
2021-02-05 1,608.94 1,614.73 1,604.71 1,613.11 0.0M
2021-02-04 1,601.34 1,618.35 1,599.63 1,602.93 0.0M
2021-02-03 1,610.76 1,612.90 1,602.25 1,606.86 0.0M
2021-02-02 1,579.11 1,594.98 1,576.75 1,594.49 0.0M
2021-02-01 1,559.30 1,571.19 1,553.26 1,569.22 0.0M
2021-01-29 1,575.71 1,575.71 1,553.53 1,557.43 0.0M
2021-01-28 1,574.11 1,588.99 1,552.78 1,585.83 0.0M
2021-01-27 1,582.89 1,597.78 1,569.86 1,583.85 0.0M
2021-01-26 1,581.13 1,591.39 1,576.91 1,583.35 0.0M
2021-01-25 1,590.56 1,591.69 1,566.93 1,583.08 0.0M
2021-01-22 1,583.49 1,587.04 1,573.03 1,582.02 0.0M
2021-01-21 1,594.65 1,598.73 1,581.11 1,588.39 0.0M
2021-01-20 1,568.86 1,581.89 1,565.05 1,580.67 0.0M
2021-01-19 1,571.54 1,575.03 1,565.04 1,566.60 0.0M
2021-01-18 1,552.22 1,568.71 1,551.36 1,568.43 0.0M
2021-01-15 1,568.90 1,573.27 1,551.11 1,556.63 0.0M
2021-01-14 1,562.68 1,576.03 1,558.23 1,572.55 0.0M
2021-01-13 1,562.04 1,563.06 1,552.82 1,561.13 0.0M
2021-01-12 1,562.57 1,569.71 1,553.97 1,558.79 0.0M
2021-01-11 1,575.32 1,579.25 1,556.65 1,559.04 0.0M
2021-01-08 1,577.31 1,585.36 1,576.36 1,580.46 0.0M
2021-01-07 1,584.60 1,586.01 1,567.16 1,569.76 0.0M
2021-01-06 1,577.04 1,578.06 1,565.32 1,567.98 0.0M
2021-01-05 1,568.76 1,580.79 1,567.49 1,572.82 0.0M
2021-01-04 1,594.91 1,602.76 1,571.52 1,574.66 0.0M