NASDAQ OMX Nordic Consumer SEK Net (NOMXNCOSEKNI)

NOMXNCOSEKNI
🏛️ Suecia →
1,704.23
Última Actualización: 2025-09-30
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
2024-12-30 1,806.54 1,811.17 1,794.77 1,798.83 0.0M
2024-12-27 1,790.20 1,808.98 1,789.64 1,808.98 0.0M
2024-12-23 1,795.28 1,795.53 1,778.94 1,784.84 0.0M
2024-12-20 1,798.29 1,806.02 1,783.89 1,805.64 0.0M
2024-12-19 1,807.45 1,821.48 1,802.65 1,804.45 0.0M
2024-12-18 1,826.50 1,834.51 1,823.31 1,825.85 0.0M
2024-12-17 1,830.91 1,832.92 1,823.84 1,827.65 0.0M
2024-12-16 1,861.34 1,862.75 1,831.88 1,839.56 0.0M
2024-12-13 1,869.57 1,876.47 1,863.31 1,864.37 0.0M
2024-12-12 1,878.16 1,880.23 1,864.05 1,868.84 0.0M
2024-12-11 1,876.83 1,887.90 1,876.83 1,879.44 0.0M
2024-12-10 1,881.92 1,887.19 1,879.23 1,881.87 0.0M
2024-12-09 1,877.04 1,883.28 1,874.93 1,881.31 0.0M
2024-12-06 1,866.45 1,879.51 1,864.30 1,874.70 0.0M
2024-12-05 1,854.40 1,867.46 1,853.09 1,862.53 0.0M
2024-12-04 1,859.69 1,865.74 1,858.06 1,860.91 0.0M
2024-12-03 1,851.16 1,864.06 1,850.26 1,860.42 0.0M
2024-12-02 1,823.63 1,847.05 1,823.63 1,842.80 0.0M
2024-11-29 1,828.21 1,828.87 1,814.30 1,825.09 0.0M
2024-11-28 1,839.45 1,844.46 1,831.82 1,831.89 0.0M
2024-11-27 1,829.76 1,839.79 1,827.55 1,837.87 0.0M
2024-11-26 1,845.14 1,845.80 1,826.42 1,830.59 0.0M
2024-11-25 1,839.89 1,850.31 1,837.88 1,846.66 0.0M
2024-11-22 1,816.46 1,836.82 1,815.04 1,835.30 0.0M
2024-11-21 1,804.49 1,813.45 1,793.78 1,811.39 0.0M
2024-11-20 1,806.41 1,817.90 1,805.27 1,808.61 0.0M
2024-11-19 1,821.47 1,822.33 1,789.87 1,802.48 0.0M
2024-11-18 1,821.54 1,827.05 1,811.74 1,821.60 0.0M
2024-11-15 1,815.86 1,832.13 1,811.09 1,824.00 0.0M
2024-11-14 1,816.01 1,824.35 1,802.48 1,824.01 0.0M
2024-11-13 1,820.51 1,824.25 1,805.89 1,812.17 0.0M
2024-11-12 1,820.55 1,826.20 1,813.17 1,821.38 0.0M
2024-11-11 1,839.56 1,844.55 1,828.30 1,830.46 0.0M
2024-11-08 1,826.80 1,831.19 1,819.12 1,829.48 0.0M
2024-11-07 1,817.35 1,837.17 1,815.87 1,827.21 0.0M
2024-11-06 1,842.44 1,847.37 1,815.56 1,815.56 0.0M
2024-11-05 1,834.27 1,836.90 1,827.24 1,836.40 0.0M
2024-11-04 1,835.16 1,843.00 1,829.70 1,831.94 0.0M
2024-11-01 1,826.69 1,835.03 1,823.80 1,834.36 0.0M
2024-10-31 1,834.48 1,835.54 1,814.32 1,822.66 0.0M
2024-10-30 1,832.43 1,851.90 1,832.43 1,841.99 0.0M
2024-10-29 1,874.21 1,880.07 1,847.40 1,848.18 0.0M
2024-10-28 1,857.70 1,870.99 1,852.85 1,867.82 0.0M
2024-10-25 1,857.59 1,859.28 1,842.57 1,851.71 0.0M
2024-10-24 1,832.61 1,878.50 1,832.36 1,863.00 0.0M
2024-10-23 1,826.63 1,841.20 1,826.59 1,831.73 0.0M
2024-10-22 1,839.36 1,840.30 1,816.87 1,826.44 0.0M
2024-10-21 1,859.67 1,863.73 1,839.76 1,842.64 0.0M
2024-10-18 1,859.92 1,871.48 1,858.68 1,860.80 0.0M
2024-10-17 1,854.87 1,868.73 1,848.37 1,860.37 0.0M
2024-10-16 1,841.59 1,854.95 1,839.20 1,850.87 0.0M
2024-10-15 1,842.45 1,849.30 1,839.56 1,844.20 0.0M
2024-10-14 1,847.91 1,847.91 1,832.24 1,841.29 0.0M
2024-10-11 1,837.91 1,848.93 1,836.83 1,846.93 0.0M
2024-10-10 1,839.31 1,842.12 1,829.51 1,838.29 0.0M
2024-10-09 1,828.22 1,842.58 1,827.66 1,841.03 0.0M
2024-10-08 1,833.52 1,841.33 1,827.37 1,830.77 0.0M
2024-10-07 1,845.76 1,849.92 1,836.13 1,843.26 0.0M
2024-10-04 1,833.74 1,844.20 1,831.03 1,842.17 0.0M
2024-10-03 1,837.21 1,843.60 1,831.80 1,834.13 0.0M
2024-10-02 1,844.61 1,848.93 1,831.39 1,836.16 0.0M
2024-10-01 1,857.41 1,860.23 1,834.81 1,841.37 0.0M
2024-09-30 1,852.26 1,863.48 1,845.95 1,853.69 0.0M
2024-09-27 1,843.95 1,857.98 1,842.57 1,852.69 0.0M
2024-09-26 1,855.91 1,859.12 1,839.96 1,841.86 0.0M
2024-09-25 1,845.57 1,851.80 1,841.38 1,844.37 0.0M
2024-09-24 1,854.66 1,865.11 1,839.83 1,848.31 0.0M
2024-09-23 1,849.00 1,855.83 1,834.81 1,847.07 0.0M
2024-09-20 1,857.51 1,862.15 1,846.64 1,849.02 0.0M
2024-09-19 1,858.55 1,865.98 1,849.99 1,858.19 0.0M
2024-09-18 1,849.74 1,850.27 1,836.61 1,839.76 0.0M
2024-09-17 1,851.94 1,855.45 1,847.18 1,848.68 0.0M
2024-09-16 1,846.39 1,856.68 1,845.29 1,850.94 0.0M
2024-09-13 1,844.90 1,851.85 1,840.18 1,849.30 0.0M
2024-09-12 1,845.70 1,851.52 1,840.99 1,843.05 0.0M
2024-09-11 1,826.90 1,845.65 1,826.30 1,832.12 0.0M
2024-09-10 1,833.32 1,847.30 1,822.19 1,827.11 0.0M
2024-09-09 1,824.44 1,837.39 1,824.37 1,834.40 0.0M
2024-09-06 1,823.06 1,831.42 1,814.20 1,816.47 0.0M
2024-09-05 1,826.36 1,834.47 1,822.13 1,830.11 0.0M
2024-09-04 1,815.53 1,826.70 1,811.77 1,826.70 0.0M
2024-09-03 1,839.96 1,845.53 1,830.75 1,832.18 0.0M
2024-09-02 1,840.56 1,840.68 1,826.86 1,838.40 0.0M
2024-08-30 1,828.71 1,846.11 1,827.77 1,841.20 0.0M
2024-08-29 1,824.81 1,835.28 1,824.24 1,832.27 0.0M
2024-08-28 1,830.17 1,835.21 1,823.39 1,823.73 0.0M
2024-08-27 1,827.56 1,837.25 1,826.57 1,832.72 0.0M
2024-08-26 1,821.53 1,831.38 1,820.63 1,826.30 0.0M
2024-08-23 1,804.41 1,824.37 1,803.49 1,820.39 0.0M
2024-08-22 1,792.07 1,810.78 1,791.54 1,805.25 0.0M
2024-08-21 1,789.71 1,799.47 1,789.69 1,794.05 0.0M
2024-08-20 1,803.05 1,807.07 1,789.41 1,790.74 0.0M
2024-08-19 1,796.63 1,805.97 1,795.23 1,804.57 0.0M
2024-08-16 1,796.96 1,804.09 1,796.66 1,800.06 0.0M
2024-08-15 1,785.10 1,801.25 1,781.80 1,793.86 0.0M
2024-08-14 1,790.97 1,797.09 1,777.41 1,784.21 0.0M
2024-08-13 1,776.77 1,784.20 1,762.01 1,783.49 0.0M
2024-08-12 1,775.01 1,780.83 1,768.26 1,769.81 0.0M
2024-08-09 1,768.20 1,787.25 1,768.15 1,769.55 0.0M
2024-08-08 1,753.23 1,768.25 1,748.57 1,764.38 0.0M
2024-08-07 1,743.68 1,768.13 1,742.11 1,760.96 0.0M
2024-08-06 1,745.97 1,751.79 1,724.32 1,740.58 0.0M
2024-08-05 1,738.33 1,742.14 1,714.36 1,733.56 0.0M
2024-08-02 1,804.47 1,804.97 1,775.91 1,778.32 0.0M
2024-08-01 1,827.74 1,831.21 1,813.14 1,814.07 0.0M
2024-07-31 1,842.66 1,846.07 1,827.04 1,827.04 0.0M
2024-07-30 1,824.17 1,836.65 1,824.02 1,832.71 0.0M
2024-07-29 1,825.57 1,828.73 1,818.03 1,820.80 0.0M
2024-07-26 1,806.84 1,825.86 1,806.35 1,823.63 0.0M
2024-07-25 1,801.32 1,807.23 1,786.86 1,806.26 0.0M
2024-07-24 1,805.59 1,809.78 1,788.51 1,806.94 0.0M
2024-07-23 1,814.03 1,818.07 1,807.18 1,807.68 0.0M
2024-07-22 1,810.70 1,825.90 1,810.70 1,811.67 0.0M
2024-07-19 1,820.19 1,824.10 1,806.35 1,813.68 0.0M
2024-07-18 1,845.26 1,851.30 1,828.56 1,836.30 0.0M
2024-07-17 1,822.40 1,832.91 1,808.55 1,832.91 0.0M
2024-07-16 1,814.33 1,829.02 1,810.20 1,827.42 0.0M
2024-07-15 1,830.34 1,838.24 1,819.57 1,821.76 0.0M
2024-07-12 1,814.26 1,831.97 1,813.42 1,829.65 0.0M
2024-07-11 1,814.42 1,817.12 1,804.79 1,812.72 0.0M
2024-07-10 1,804.62 1,809.97 1,800.71 1,805.98 0.0M
2024-07-09 1,807.65 1,811.11 1,798.57 1,801.74 0.0M
2024-07-08 1,787.98 1,807.06 1,787.21 1,806.71 0.0M
2024-07-05 1,782.34 1,798.70 1,782.34 1,784.54 0.0M
2024-07-04 1,781.28 1,785.90 1,775.91 1,781.38 0.0M
2024-07-03 1,777.58 1,782.73 1,770.73 1,777.16 0.0M
2024-07-02 1,779.56 1,779.56 1,765.31 1,772.93 0.0M
2024-07-01 1,792.36 1,795.18 1,779.17 1,782.79 0.0M
2024-06-28 1,793.65 1,794.66 1,778.62 1,780.71 0.0M
2024-06-27 1,814.34 1,814.98 1,786.25 1,788.29 0.0M
2024-06-26 1,828.69 1,831.29 1,808.63 1,813.82 0.0M
2024-06-25 1,825.43 1,828.30 1,816.38 1,821.16 0.0M
2024-06-24 1,823.06 1,836.33 1,819.86 1,832.94 0.0M
2024-06-23 1,838.50 1,822.89 1,822.89 1,822.89 0.0M
2024-06-21 1,838.50 1,838.78 1,822.89 1,822.89 0.0M
2024-06-20 1,832.77 1,843.94 1,832.51 1,842.53 0.0M
2024-06-19 1,830.78 1,833.08 1,825.33 1,831.71 0.0M
2024-06-18 1,831.00 1,833.55 1,822.93 1,832.72 0.0M
2024-06-17 1,837.06 1,841.00 1,818.65 1,825.89 0.0M
2024-06-15 1,840.19 1,829.95 1,829.95 1,829.95 0.0M
2024-06-14 1,840.19 1,845.93 1,826.99 1,829.95 0.0M
2024-06-13 1,850.21 1,850.24 1,833.50 1,839.86 0.0M
2024-06-12 1,841.88 1,855.65 1,839.82 1,848.97 0.0M
2024-06-11 1,856.41 1,860.76 1,839.48 1,847.74 0.0M
2024-06-10 1,868.15 1,871.26 1,848.49 1,851.21 0.0M
2024-06-07 1,867.31 1,878.04 1,859.48 1,876.97 0.0M
2024-06-06 1,859.26 1,867.01 1,857.98 1,866.86 0.0M
2024-06-05 1,859.57 1,863.69 1,853.00 1,855.35 0.0M
2024-06-04 1,860.58 1,866.30 1,854.49 1,855.54 0.0M
2024-06-03 1,875.09 1,879.91 1,856.29 1,859.72 0.0M
2024-05-31 1,859.24 1,864.73 1,855.18 1,862.34 0.0M
2024-05-30 1,858.57 1,864.37 1,855.69 1,859.41 0.0M
2024-05-29 1,877.95 1,878.21 1,862.35 1,862.35 0.0M
2024-05-28 1,903.75 1,904.31 1,882.74 1,884.81 0.0M
2024-05-27 1,902.94 1,906.27 1,898.51 1,904.74 0.0M
2024-05-24 1,902.66 1,911.07 1,901.45 1,904.31 0.0M
2024-05-23 1,911.59 1,915.43 1,904.96 1,912.43 0.0M
2024-05-22 1,930.92 1,931.13 1,911.33 1,914.86 0.0M
2024-05-21 1,935.69 1,936.66 1,925.35 1,928.20 0.0M
2024-05-20 1,934.86 1,940.96 1,932.65 1,939.35 0.0M
2024-05-17 1,926.85 1,935.40 1,926.85 1,934.26 0.0M
2024-05-16 1,917.10 1,928.46 1,913.11 1,927.87 0.0M
2024-05-15 1,929.52 1,934.05 1,919.72 1,919.75 0.0M
2024-05-14 1,927.76 1,928.96 1,916.81 1,922.22 0.0M
2024-05-13 1,925.05 1,930.13 1,923.22 1,927.37 0.0M
2024-05-10 1,915.67 1,922.42 1,912.23 1,919.33 0.0M
2024-05-08 1,887.45 1,907.40 1,887.45 1,903.27 0.0M
2024-05-07 1,880.07 1,887.21 1,875.95 1,886.88 0.0M
2024-05-06 1,875.72 1,879.08 1,865.28 1,870.02 0.0M
2024-05-03 1,872.60 1,885.93 1,869.36 1,869.64 0.0M
2024-05-02 1,895.08 1,898.43 1,861.77 1,866.03 0.0M
2024-05-01 1,888.55 1,889.92 1,884.29 1,886.50 0.0M
2024-04-30 1,887.52 1,894.41 1,879.40 1,887.37 0.0M
2024-04-29 1,886.41 1,895.35 1,884.74 1,888.32 0.0M
2024-04-26 1,865.80 1,887.42 1,863.24 1,882.08 0.0M
2024-04-25 1,867.39 1,867.39 1,845.47 1,856.81 0.0M
2024-04-24 1,884.34 1,885.05 1,856.83 1,858.91 0.0M
2024-04-23 1,863.74 1,880.88 1,861.30 1,879.38 0.0M
2024-04-22 1,843.42 1,860.23 1,843.21 1,858.20 0.0M
2024-04-19 1,816.66 1,830.78 1,810.98 1,829.40 0.0M
2024-04-18 1,820.26 1,822.19 1,806.02 1,819.16 0.0M
2024-04-17 1,812.32 1,836.84 1,810.84 1,823.69 0.0M
2024-04-16 1,816.47 1,821.03 1,807.52 1,812.72 0.0M
2024-04-15 1,825.61 1,840.32 1,823.61 1,828.21 0.0M
2024-04-12 1,838.02 1,845.99 1,821.47 1,822.77 0.0M
2024-04-11 1,829.96 1,835.88 1,820.10 1,831.97 0.0M
2024-04-10 1,832.48 1,843.27 1,822.29 1,831.52 0.0M
2024-04-09 1,834.94 1,835.16 1,825.50 1,826.76 0.0M
2024-04-08 1,840.41 1,842.29 1,831.89 1,835.89 0.0M
2024-04-05 1,838.38 1,845.38 1,836.73 1,842.45 0.0M
2024-04-04 1,855.10 1,861.15 1,849.92 1,852.54 0.0M
2024-04-03 1,849.41 1,854.54 1,839.39 1,852.73 0.0M
2024-04-02 1,877.41 1,883.03 1,843.61 1,846.74 0.0M
2024-03-28 1,865.43 1,873.35 1,861.81 1,869.86 0.0M
2024-03-27 1,832.49 1,864.50 1,832.49 1,855.65 0.0M
2024-03-26 1,817.11 1,833.43 1,810.00 1,831.21 0.0M
2024-03-25 1,799.42 1,817.62 1,798.46 1,816.83 0.0M
2024-03-22 1,816.33 1,830.23 1,791.52 1,793.13 0.0M
2024-03-21 1,819.24 1,824.72 1,812.57 1,818.32 0.0M
2024-03-20 1,805.06 1,811.71 1,800.25 1,804.34 0.0M
2024-03-19 1,801.97 1,809.95 1,797.73 1,805.85 0.0M
2024-03-18 1,798.61 1,811.83 1,796.28 1,802.79 0.0M
2024-03-15 1,806.45 1,808.55 1,798.23 1,799.12 0.0M
2024-03-14 1,810.08 1,819.63 1,802.21 1,804.06 0.0M
2024-03-13 1,798.25 1,803.00 1,792.50 1,801.55 0.0M
2024-03-12 1,775.42 1,794.86 1,774.83 1,793.33 0.0M
2024-03-11 1,766.64 1,773.94 1,762.81 1,768.42 0.0M
2024-03-08 1,767.68 1,775.54 1,764.08 1,771.90 0.0M
2024-03-07 1,756.77 1,767.62 1,745.81 1,763.61 0.0M
2024-03-06 1,766.84 1,774.79 1,763.93 1,763.93 0.0M
2024-03-05 1,765.59 1,774.89 1,763.38 1,767.93 0.0M
2024-03-04 1,778.46 1,778.46 1,766.16 1,771.66 0.0M
2024-03-01 1,781.23 1,793.26 1,778.55 1,780.74 0.0M
2024-02-29 1,781.20 1,785.49 1,771.11 1,773.37 0.0M
2024-02-28 1,783.35 1,791.81 1,779.14 1,781.32 0.0M
2024-02-27 1,776.73 1,786.68 1,772.35 1,784.53 0.0M
2024-02-26 1,781.29 1,784.44 1,776.80 1,779.17 0.0M
2024-02-23 1,779.03 1,783.51 1,773.52 1,782.91 0.0M
2024-02-22 1,789.73 1,791.35 1,772.20 1,777.50 0.0M
2024-02-21 1,779.77 1,785.92 1,774.72 1,785.34 0.0M
2024-02-20 1,776.53 1,787.69 1,772.63 1,782.93 0.0M
2024-02-19 1,763.62 1,770.35 1,759.94 1,767.33 0.0M
2024-02-16 1,760.90 1,774.80 1,759.29 1,769.77 0.0M
2024-02-15 1,757.11 1,762.18 1,746.96 1,753.82 0.0M
2024-02-14 1,745.75 1,757.83 1,743.36 1,752.24 0.0M
2024-02-13 1,746.64 1,750.69 1,735.68 1,743.21 0.0M
2024-02-12 1,748.18 1,755.81 1,746.14 1,748.95 0.0M
2024-02-09 1,741.41 1,751.17 1,739.81 1,745.68 0.0M
2024-02-08 1,734.73 1,741.55 1,726.44 1,740.67 0.0M
2024-02-07 1,732.39 1,744.48 1,722.95 1,729.71 0.0M
2024-02-06 1,734.23 1,735.04 1,722.97 1,731.09 0.0M
2024-02-05 1,726.12 1,731.81 1,721.15 1,725.64 0.0M
2024-02-02 1,740.83 1,742.73 1,722.30 1,722.30 0.0M
2024-02-01 1,708.55 1,738.91 1,708.30 1,727.59 0.0M
2024-01-31 1,734.20 1,736.25 1,708.89 1,710.72 0.0M
2024-01-30 1,736.53 1,743.47 1,732.89 1,737.51 0.0M
2024-01-29 1,719.59 1,732.67 1,717.01 1,732.67 0.0M
2024-01-26 1,712.89 1,725.41 1,708.47 1,722.05 0.0M
2024-01-25 1,721.87 1,723.23 1,700.62 1,712.05 0.0M
2024-01-24 1,728.97 1,731.28 1,720.72 1,725.13 0.0M
2024-01-23 1,714.27 1,725.70 1,713.62 1,721.91 0.0M
2024-01-22 1,712.60 1,719.03 1,697.45 1,709.24 0.0M
2024-01-19 1,721.20 1,724.17 1,702.35 1,703.58 0.0M
2024-01-18 1,704.16 1,720.66 1,703.95 1,709.38 0.0M
2024-01-17 1,707.68 1,707.68 1,694.18 1,704.29 0.0M
2024-01-16 1,717.52 1,720.53 1,710.46 1,717.96 0.0M
2024-01-15 1,726.02 1,729.79 1,716.35 1,724.55 0.0M
2024-01-12 1,722.31 1,733.66 1,721.32 1,723.85 0.0M
2024-01-11 1,730.70 1,737.04 1,720.17 1,720.90 0.0M
2024-01-10 1,718.01 1,721.49 1,709.97 1,719.68 0.0M
2024-01-09 1,718.29 1,721.00 1,708.95 1,719.14 0.0M
2024-01-08 1,708.87 1,716.26 1,689.15 1,715.69 0.0M
2024-01-05 1,698.06 1,700.33 1,688.43 1,697.38 0.0M
2024-01-04 1,704.92 1,714.88 1,700.28 1,706.83 0.0M
2024-01-03 1,713.94 1,718.32 1,698.48 1,705.64 0.0M
2024-01-02 1,714.99 1,724.97 1,701.30 1,713.44 0.0M