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
2025-10-01 1,604.14 1,622.40 1,603.97 1,620.61 0.0M
2025-09-30 1,608.48 1,613.53 1,595.39 1,606.13 0.0M
2025-09-29 1,617.28 1,622.47 1,606.33 1,613.92 0.0M
2025-09-28 1,609.96 1,613.88 1,603.37 1,611.00 0.0M
2025-09-26 1,609.96 1,613.88 1,603.37 1,611.00 0.0M
2025-09-25 1,602.55 1,619.79 1,602.55 1,605.45 0.0M
2025-09-24 1,612.73 1,613.80 1,600.34 1,602.85 0.0M
2025-09-23 1,605.56 1,625.25 1,605.56 1,614.85 0.0M
2025-09-22 1,617.23 1,621.48 1,607.59 1,607.59 0.0M
2025-09-19 1,624.56 1,633.40 1,617.54 1,617.90 0.0M
2025-09-18 1,638.36 1,641.82 1,627.93 1,631.93 0.0M
2025-09-17 1,638.80 1,644.07 1,635.20 1,635.73 0.0M
2025-09-16 1,652.14 1,652.23 1,635.06 1,636.88 0.0M
2025-09-15 1,654.41 1,662.04 1,647.69 1,651.51 0.0M
2025-09-12 1,652.86 1,654.52 1,644.01 1,645.90 0.0M
2025-09-11 1,646.99 1,652.65 1,643.90 1,650.27 0.0M
2025-09-10 1,640.84 1,650.54 1,636.15 1,644.61 0.0M
2025-09-09 1,633.46 1,639.50 1,630.16 1,633.63 0.0M
2025-09-08 1,633.72 1,635.65 1,623.01 1,630.67 0.0M
2025-09-05 1,626.38 1,639.64 1,623.91 1,632.63 0.0M
2025-09-04 1,612.47 1,629.81 1,612.46 1,621.77 0.0M
2025-09-03 1,610.97 1,614.45 1,606.10 1,610.59 0.0M
2025-09-02 1,627.08 1,627.17 1,604.04 1,605.95 0.0M
2025-09-01 1,629.37 1,633.79 1,624.40 1,628.96 0.0M
2025-08-29 1,630.46 1,634.34 1,623.41 1,624.82 0.0M
2025-08-28 1,637.98 1,647.14 1,630.64 1,632.37 0.0M
2025-08-27 1,632.78 1,635.16 1,626.16 1,635.01 0.0M
2025-08-26 1,641.29 1,641.29 1,629.17 1,629.76 0.0M
2025-08-25 1,649.23 1,652.43 1,643.94 1,645.13 0.0M
2025-08-22 1,640.96 1,655.06 1,640.39 1,654.62 0.0M
2025-08-21 1,637.28 1,642.52 1,634.43 1,641.19 0.0M
2025-08-20 1,621.77 1,639.51 1,618.88 1,637.42 0.0M
2025-08-19 1,603.70 1,622.46 1,602.85 1,619.62 0.0M
2025-08-18 1,594.77 1,599.30 1,593.38 1,598.70 0.0M
2025-08-15 1,626.02 1,629.18 1,588.69 1,590.33 0.0M
2025-08-14 1,629.52 1,631.53 1,613.45 1,618.88 0.0M
2025-08-13 1,634.01 1,639.25 1,625.03 1,635.30 0.0M
2025-08-12 1,647.05 1,655.08 1,637.00 1,644.35 0.0M
2025-08-11 1,651.50 1,654.12 1,639.56 1,640.80 0.0M
2025-08-08 1,645.73 1,654.30 1,642.15 1,643.92 0.0M
2025-08-07 1,628.49 1,642.46 1,626.89 1,641.71 0.0M
2025-08-06 1,636.93 1,638.02 1,624.07 1,625.68 0.0M
2025-08-05 1,635.30 1,638.73 1,631.33 1,635.89 0.0M
2025-08-04 1,626.18 1,632.61 1,622.69 1,628.40 0.0M
2025-08-01 1,625.95 1,633.76 1,617.81 1,621.91 0.0M
2025-07-31 1,644.63 1,647.18 1,636.37 1,637.14 0.0M
2025-07-30 1,649.29 1,661.96 1,639.59 1,644.35 0.0M
2025-07-29 1,660.72 1,663.64 1,650.38 1,654.18 0.0M
2025-07-28 1,678.52 1,680.86 1,657.96 1,661.86 0.0M
2025-07-25 1,667.29 1,669.39 1,658.90 1,666.70 0.0M
2025-07-24 1,672.21 1,682.22 1,666.35 1,670.98 0.0M
2025-07-23 1,663.71 1,672.70 1,662.71 1,666.27 0.0M
2025-07-22 1,642.12 1,649.04 1,638.67 1,647.74 0.0M
2025-07-21 1,654.53 1,655.29 1,643.44 1,646.06 0.0M
2025-07-18 1,655.26 1,658.59 1,648.12 1,651.10 0.0M
2025-07-17 1,634.17 1,650.31 1,633.22 1,645.53 0.0M
2025-07-16 1,634.74 1,637.83 1,628.73 1,629.72 0.0M
2025-07-15 1,636.89 1,651.89 1,636.89 1,640.04 0.0M
2025-07-14 1,636.69 1,645.07 1,631.09 1,642.56 0.0M
2025-07-11 1,662.47 1,667.83 1,647.15 1,647.48 0.0M
2025-07-10 1,660.03 1,665.01 1,655.73 1,664.88 0.0M
2025-07-09 1,653.67 1,661.49 1,650.30 1,656.90 0.0M
2025-07-08 1,653.28 1,653.28 1,641.09 1,651.36 0.0M
2025-07-07 1,661.03 1,665.20 1,653.36 1,656.21 0.0M
2025-07-04 1,667.02 1,667.18 1,658.89 1,663.50 0.0M
2025-07-03 1,672.10 1,675.81 1,667.59 1,670.16 0.0M
2025-07-02 1,667.14 1,673.45 1,662.00 1,666.59 0.0M
2025-07-01 1,655.82 1,664.90 1,650.37 1,664.90 0.0M
2025-06-30 1,661.25 1,661.61 1,647.32 1,651.78 0.0M
2025-06-27 1,635.79 1,660.28 1,635.79 1,654.05 0.0M
2025-06-26 1,642.93 1,649.12 1,628.52 1,631.75 0.0M
2025-06-25 1,656.71 1,657.67 1,637.50 1,637.61 0.0M
2025-06-24 1,659.02 1,666.52 1,652.88 1,653.77 0.0M
2025-06-23 1,643.50 1,648.70 1,630.09 1,638.58 0.0M
2025-06-20 1,648.60 1,653.34 1,644.93 1,644.97 0.0M
2025-06-19 1,651.26 1,657.17 1,645.86 1,647.27 0.0M
2025-06-18 1,668.84 1,673.35 1,653.80 1,659.84 0.0M
2025-06-17 1,683.48 1,684.38 1,666.72 1,668.55 0.0M
2025-06-16 1,678.99 1,695.62 1,675.27 1,690.22 0.0M
2025-06-13 1,674.04 1,679.43 1,667.38 1,669.80 0.0M
2025-06-12 1,690.33 1,696.05 1,681.77 1,693.32 0.0M
2025-06-11 1,705.95 1,706.50 1,694.24 1,696.00 0.0M
2025-06-10 1,703.94 1,713.30 1,703.94 1,710.33 0.0M
2025-06-09 1,704.48 1,711.02 1,702.83 1,702.87 0.0M
2025-06-07 1,705.77 1,700.60 1,700.60 1,700.60 0.0M
2025-06-06 1,705.77 1,707.19 1,700.46 1,700.60 0.0M
2025-06-05 1,711.32 1,714.80 1,705.35 1,709.46 0.0M
2025-06-04 1,698.89 1,714.76 1,697.47 1,711.72 0.0M
2025-06-03 1,706.42 1,710.40 1,687.75 1,692.80 0.0M
2025-06-02 1,701.42 1,712.78 1,697.30 1,701.92 0.0M
2025-05-30 1,713.44 1,723.46 1,711.61 1,712.63 0.0M
2025-05-29 1,714.66 1,717.85 1,714.66 1,717.24 0.0M
2025-05-28 1,727.78 1,729.12 1,713.95 1,714.56 0.0M
2025-05-27 1,722.01 1,735.75 1,717.18 1,727.09 0.0M
2025-05-26 1,718.35 1,726.08 1,718.07 1,721.28 0.0M
2025-05-23 1,706.81 1,717.24 1,681.92 1,707.72 0.0M
2025-05-22 1,725.06 1,725.53 1,698.70 1,703.61 0.0M
2025-05-21 1,722.32 1,736.08 1,715.85 1,735.47 0.0M
2025-05-20 1,716.53 1,722.23 1,705.09 1,722.23 0.0M
2025-05-19 1,706.07 1,714.50 1,690.48 1,712.74 0.0M
2025-05-16 1,705.75 1,713.91 1,701.93 1,706.12 0.0M
2025-05-15 1,674.89 1,698.11 1,672.77 1,698.11 0.0M
2025-05-14 1,682.78 1,691.69 1,675.81 1,681.23 0.0M
2025-05-13 1,672.30 1,684.06 1,672.06 1,678.98 0.0M
2025-05-12 1,648.90 1,676.07 1,648.74 1,674.11 0.0M
2025-05-09 1,633.91 1,644.63 1,627.53 1,637.55 0.0M
2025-05-08 1,630.69 1,643.29 1,627.15 1,630.49 0.0M
2025-05-07 1,649.55 1,650.56 1,632.52 1,636.75 0.0M
2025-05-06 1,652.75 1,655.51 1,641.60 1,649.96 0.0M
2025-05-05 1,658.43 1,663.20 1,653.97 1,656.15 0.0M
2025-05-02 1,645.33 1,659.81 1,635.13 1,658.27 0.0M
2025-05-01 1,637.56 1,639.91 1,634.43 1,634.94 0.0M
2025-04-30 1,663.72 1,668.69 1,625.03 1,635.57 0.0M
2025-04-29 1,659.83 1,669.97 1,654.58 1,657.75 0.0M
2025-04-28 1,656.06 1,673.54 1,655.92 1,668.81 0.0M
2025-04-25 1,674.52 1,675.07 1,648.43 1,654.69 0.0M
2025-04-24 1,666.71 1,676.74 1,663.02 1,666.86 0.0M
2025-04-23 1,684.46 1,696.43 1,676.65 1,685.70 0.0M
2025-04-22 1,661.48 1,668.54 1,644.06 1,664.17 0.0M
2025-04-17 1,638.99 1,654.98 1,633.05 1,654.31 0.0M
2025-04-16 1,623.16 1,642.94 1,617.23 1,641.00 0.0M
2025-04-15 1,614.33 1,634.59 1,612.77 1,634.40 0.0M
2025-04-14 1,599.39 1,614.68 1,596.15 1,612.96 0.0M
2025-04-11 1,576.64 1,584.39 1,551.21 1,569.75 0.0M
2025-04-10 1,582.38 1,620.45 1,574.25 1,576.45 0.0M
2025-04-09 1,530.53 1,539.79 1,499.09 1,515.17 0.0M
2025-04-08 1,553.33 1,583.06 1,532.66 1,573.26 0.0M
2025-04-07 1,539.74 1,587.09 1,479.02 1,537.83 0.0M
2025-04-04 1,641.15 1,653.91 1,568.12 1,578.69 0.0M
2025-04-03 1,658.07 1,658.49 1,634.62 1,654.17 0.0M
2025-04-02 1,667.67 1,672.38 1,658.92 1,672.38 0.0M
2025-04-01 1,674.10 1,679.29 1,662.86 1,674.64 0.0M
2025-03-31 1,666.83 1,668.47 1,654.81 1,663.85 0.0M
2025-03-28 1,683.15 1,693.82 1,668.86 1,674.29 0.0M
2025-03-27 1,682.42 1,692.20 1,680.34 1,687.75 0.0M
2025-03-26 1,703.58 1,703.82 1,687.94 1,691.46 0.0M
2025-03-25 1,707.58 1,713.87 1,699.76 1,701.98 0.0M
2025-03-24 1,703.02 1,710.82 1,693.08 1,701.81 0.0M
2025-03-21 1,701.45 1,703.25 1,693.42 1,700.35 0.0M
2025-03-20 1,701.73 1,705.19 1,687.09 1,702.16 0.0M
2025-03-19 1,690.86 1,703.48 1,689.10 1,701.11 0.0M
2025-03-18 1,703.09 1,708.72 1,695.12 1,696.63 0.0M
2025-03-17 1,693.71 1,703.33 1,691.74 1,700.86 0.0M
2025-03-14 1,687.26 1,695.51 1,683.60 1,691.70 0.0M
2025-03-13 1,683.38 1,687.88 1,674.29 1,679.10 0.0M
2025-03-12 1,699.12 1,702.07 1,680.48 1,688.82 0.0M
2025-03-11 1,724.76 1,730.21 1,691.97 1,693.67 0.0M
2025-03-10 1,723.14 1,739.35 1,721.61 1,730.76 0.0M
2025-03-07 1,700.50 1,724.14 1,695.82 1,720.05 0.0M
2025-03-06 1,723.66 1,726.48 1,693.93 1,707.20 0.0M
2025-03-05 1,723.37 1,727.67 1,711.32 1,712.94 0.0M
2025-03-04 1,727.55 1,730.01 1,717.61 1,719.15 0.0M
2025-03-03 1,735.95 1,739.48 1,722.40 1,735.64 0.0M
2025-02-28 1,720.70 1,735.65 1,720.40 1,733.74 0.0M
2025-02-27 1,739.87 1,743.61 1,726.81 1,730.84 0.0M
2025-02-26 1,741.47 1,756.43 1,740.79 1,745.99 0.0M
2025-02-25 1,733.15 1,750.47 1,732.22 1,742.75 0.0M
2025-02-24 1,738.78 1,743.05 1,730.57 1,735.99 0.0M
2025-02-21 1,726.38 1,741.02 1,726.38 1,737.56 0.0M
2025-02-20 1,717.43 1,728.57 1,717.07 1,720.75 0.0M
2025-02-19 1,726.47 1,731.02 1,709.00 1,713.98 0.0M
2025-02-18 1,739.08 1,742.96 1,727.70 1,729.03 0.0M
2025-02-17 1,734.63 1,738.86 1,727.04 1,737.39 0.0M
2025-02-14 1,742.00 1,743.73 1,733.68 1,735.00 0.0M
2025-02-13 1,722.62 1,738.69 1,714.46 1,737.92 0.0M
2025-02-12 1,711.70 1,718.90 1,701.83 1,707.91 0.0M
2025-02-11 1,708.10 1,709.25 1,700.83 1,708.70 0.0M
2025-02-10 1,691.06 1,712.68 1,691.00 1,708.86 0.0M
2025-02-07 1,694.28 1,701.57 1,686.68 1,688.38 0.0M
2025-02-06 1,691.01 1,704.07 1,679.06 1,698.58 0.0M
2025-02-05 1,681.46 1,682.97 1,667.08 1,669.04 0.0M
2025-02-04 1,684.39 1,687.63 1,646.54 1,686.75 0.0M
2025-02-03 1,677.44 1,680.35 1,662.50 1,679.80 0.0M
2025-01-31 1,703.07 1,710.24 1,695.85 1,696.79 0.0M
2025-01-30 1,698.50 1,706.09 1,686.28 1,702.63 0.0M
2025-01-29 1,692.34 1,703.19 1,686.51 1,701.17 0.0M
2025-01-28 1,676.44 1,694.51 1,674.51 1,687.47 0.0M
2025-01-27 1,653.79 1,673.19 1,652.88 1,672.27 0.0M
2025-01-24 1,660.06 1,664.79 1,651.57 1,655.24 0.0M
2025-01-23 1,640.50 1,653.41 1,638.46 1,651.33 0.0M
2025-01-22 1,663.02 1,664.79 1,653.49 1,657.04 0.0M
2025-01-21 1,642.92 1,657.46 1,639.54 1,657.46 0.0M
2025-01-20 1,641.45 1,649.04 1,636.65 1,644.13 0.0M
2025-01-17 1,634.91 1,642.90 1,631.71 1,640.90 0.0M
2025-01-16 1,626.83 1,637.06 1,626.83 1,634.14 0.0M
2025-01-15 1,601.53 1,622.70 1,601.48 1,621.63 0.0M
2025-01-14 1,609.17 1,616.87 1,598.92 1,600.76 0.0M
2025-01-13 1,607.42 1,608.74 1,589.86 1,597.86 0.0M
2025-01-10 1,621.79 1,622.80 1,612.74 1,613.12 0.0M
2025-01-09 1,612.16 1,623.13 1,612.13 1,623.13 0.0M
2025-01-08 1,630.94 1,638.33 1,614.03 1,618.33 0.0M
2025-01-07 1,649.20 1,649.21 1,632.73 1,635.42 0.0M
2025-01-03 1,655.04 1,657.26 1,646.09 1,649.32 0.0M
2025-01-02 1,644.96 1,658.16 1,644.60 1,656.32 0.0M