NASDAQ OMX Nordic Energy SEK (NOMXNENSEK)

NOMXNENSEK
🏛️ Suecia →
917.33
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
2021-12-30 1,366.40 1,379.53 1,364.42 1,376.15 0.0M
2021-12-29 1,374.41 1,380.04 1,361.11 1,372.51 0.0M
2021-12-28 1,389.78 1,393.65 1,369.63 1,373.14 0.0M
2021-12-27 1,393.14 1,398.83 1,388.18 1,389.83 0.0M
2021-12-23 1,400.73 1,402.82 1,382.72 1,389.72 0.0M
2021-12-22 1,407.35 1,410.94 1,384.03 1,392.31 0.0M
2021-12-21 1,388.11 1,407.21 1,379.05 1,404.06 0.0M
2021-12-20 1,352.61 1,365.00 1,305.52 1,361.71 0.0M
2021-12-17 1,378.31 1,378.60 1,353.93 1,370.37 0.0M
2021-12-16 1,380.08 1,405.84 1,380.08 1,391.40 0.0M
2021-12-15 1,351.67 1,382.39 1,344.89 1,355.53 0.0M
2021-12-14 1,379.95 1,388.40 1,358.55 1,360.34 0.0M
2021-12-13 1,399.39 1,409.56 1,378.93 1,380.79 0.0M
2021-12-10 1,406.21 1,409.04 1,394.26 1,394.26 0.0M
2021-12-09 1,435.37 1,440.08 1,416.48 1,420.12 0.0M
2021-12-08 1,428.58 1,455.79 1,427.12 1,439.78 0.0M
2021-12-07 1,371.82 1,431.12 1,371.55 1,430.58 0.0M
2021-12-06 1,364.97 1,374.74 1,351.67 1,359.24 0.0M
2021-12-03 1,364.77 1,385.05 1,358.57 1,359.88 0.0M
2021-12-02 1,389.98 1,389.98 1,352.51 1,363.18 0.0M
2021-12-01 1,403.63 1,406.61 1,389.50 1,404.43 0.0M
2021-11-30 1,393.29 1,409.72 1,371.66 1,392.97 0.0M
2021-11-29 1,406.76 1,427.12 1,401.89 1,409.05 0.0M
2021-11-26 1,396.22 1,414.54 1,381.85 1,402.84 0.0M
2021-11-25 1,398.76 1,429.48 1,398.64 1,429.38 0.0M
2021-11-24 1,384.91 1,398.15 1,379.28 1,395.09 0.0M
2021-11-23 1,380.73 1,390.51 1,360.79 1,383.86 0.0M
2021-11-22 1,383.28 1,399.52 1,374.22 1,390.93 0.0M
2021-11-19 1,423.58 1,433.64 1,389.61 1,392.80 0.0M
2021-11-18 1,427.52 1,442.18 1,419.37 1,424.57 0.0M
2021-11-17 1,448.98 1,450.92 1,437.94 1,446.03 0.0M
2021-11-16 1,434.25 1,453.43 1,429.36 1,448.14 0.0M
2021-11-15 1,433.12 1,437.28 1,424.45 1,431.01 0.0M
2021-11-12 1,431.53 1,441.60 1,426.12 1,440.21 0.0M
2021-11-11 1,442.47 1,442.50 1,412.88 1,434.75 0.0M
2021-11-10 1,429.25 1,445.74 1,417.94 1,442.99 0.0M
2021-11-09 1,439.56 1,448.32 1,425.07 1,425.88 0.0M
2021-11-08 1,411.25 1,443.13 1,408.44 1,441.43 0.0M
2021-11-05 1,405.80 1,407.28 1,387.24 1,398.87 0.0M
2021-11-04 1,405.88 1,431.92 1,404.51 1,412.94 0.0M
2021-11-03 1,499.80 1,501.10 1,396.82 1,398.11 0.0M
2021-11-02 1,522.09 1,523.12 1,495.37 1,499.88 0.0M
2021-11-01 1,520.91 1,535.55 1,517.73 1,523.36 0.0M
2021-10-29 1,534.94 1,549.59 1,507.29 1,512.73 0.0M
2021-10-28 1,533.50 1,542.52 1,516.85 1,540.55 0.0M
2021-10-27 1,561.37 1,562.44 1,527.01 1,545.29 0.0M
2021-10-26 1,554.84 1,567.48 1,550.32 1,558.39 0.0M
2021-10-25 1,562.47 1,567.57 1,541.24 1,553.93 0.0M
2021-10-22 1,554.36 1,572.53 1,544.78 1,552.87 0.0M
2021-10-21 1,544.06 1,561.22 1,542.41 1,559.25 0.0M
2021-10-20 1,498.17 1,550.81 1,497.83 1,548.31 0.0M
2021-10-19 1,493.80 1,501.48 1,486.88 1,499.74 0.0M
2021-10-18 1,483.54 1,500.46 1,474.60 1,492.20 0.0M
2021-10-15 1,479.64 1,491.58 1,466.25 1,487.96 0.0M
2021-10-14 1,479.25 1,492.29 1,467.67 1,476.10 0.0M
2021-10-13 1,450.91 1,479.27 1,437.46 1,476.90 0.0M
2021-10-12 1,405.62 1,451.88 1,403.95 1,449.65 0.0M
2021-10-11 1,408.88 1,420.29 1,398.55 1,419.83 0.0M
2021-10-08 1,431.53 1,437.24 1,408.06 1,416.46 0.0M
2021-10-07 1,443.56 1,447.20 1,417.12 1,425.21 0.0M
2021-10-06 1,437.63 1,438.35 1,414.27 1,436.98 0.0M
2021-10-05 1,443.78 1,450.78 1,426.19 1,447.23 0.0M
2021-10-04 1,462.92 1,470.11 1,440.06 1,442.60 0.0M
2021-10-01 1,458.90 1,487.65 1,452.23 1,475.90 0.0M
2021-09-30 1,507.35 1,510.44 1,471.79 1,474.43 0.0M
2021-09-29 1,480.21 1,505.86 1,473.45 1,496.75 0.0M
2021-09-28 1,492.33 1,497.53 1,473.38 1,480.07 0.0M
2021-09-27 1,494.07 1,499.70 1,483.81 1,491.48 0.0M
2021-09-24 1,496.46 1,497.50 1,472.11 1,478.41 0.0M
2021-09-23 1,486.45 1,507.79 1,483.00 1,498.87 0.0M
2021-09-22 1,460.37 1,476.56 1,458.52 1,474.88 0.0M
2021-09-21 1,425.57 1,446.32 1,425.15 1,441.98 0.0M
2021-09-20 1,410.95 1,429.07 1,406.33 1,428.18 0.0M
2021-09-17 1,459.52 1,463.12 1,432.61 1,432.61 0.0M
2021-09-16 1,470.23 1,480.69 1,456.54 1,462.54 0.0M
2021-09-15 1,474.88 1,493.24 1,457.37 1,463.37 0.0M
2021-09-14 1,479.39 1,487.64 1,467.78 1,482.93 0.0M
2021-09-13 1,444.53 1,483.20 1,444.53 1,482.70 0.0M
2021-09-10 1,454.06 1,454.95 1,442.13 1,444.32 0.0M
2021-09-09 1,455.78 1,456.34 1,443.38 1,451.29 0.0M
2021-09-08 1,487.77 1,487.77 1,457.38 1,465.05 0.0M
2021-09-07 1,490.05 1,494.41 1,477.22 1,492.32 0.0M
2021-09-06 1,485.59 1,495.33 1,485.26 1,489.59 0.0M
2021-09-03 1,485.78 1,496.79 1,475.88 1,482.45 0.0M
2021-09-02 1,457.74 1,487.83 1,456.06 1,487.80 0.0M
2021-09-01 1,458.02 1,474.75 1,452.43 1,456.13 0.0M
2021-08-31 1,451.69 1,471.07 1,436.92 1,446.27 0.0M
2021-08-30 1,446.77 1,456.48 1,445.07 1,447.83 0.0M
2021-08-27 1,445.37 1,454.49 1,436.24 1,446.22 0.0M
2021-08-26 1,451.20 1,461.99 1,448.06 1,458.97 0.0M
2021-08-25 1,465.71 1,471.17 1,454.08 1,455.17 0.0M
2021-08-24 1,454.94 1,470.13 1,450.77 1,463.85 0.0M
2021-08-23 1,434.91 1,447.98 1,420.25 1,447.98 0.0M
2021-08-20 1,421.11 1,442.78 1,419.10 1,430.38 0.0M
2021-08-19 1,407.03 1,419.53 1,393.62 1,418.12 0.0M
2021-08-18 1,396.68 1,420.50 1,392.86 1,419.70 0.0M
2021-08-17 1,377.40 1,399.30 1,366.72 1,396.27 0.0M
2021-08-16 1,388.09 1,393.18 1,378.07 1,387.23 0.0M
2021-08-13 1,386.62 1,408.67 1,384.54 1,402.00 0.0M
2021-08-12 1,398.99 1,405.88 1,376.85 1,379.82 0.0M
2021-08-11 1,419.17 1,422.18 1,381.67 1,403.73 0.0M
2021-08-10 1,418.76 1,435.46 1,416.14 1,418.77 0.0M
2021-08-09 1,406.80 1,422.29 1,402.84 1,413.86 0.0M
2021-08-06 1,397.45 1,408.34 1,389.74 1,406.70 0.0M
2021-08-05 1,393.00 1,397.70 1,385.06 1,393.43 0.0M
2021-08-04 1,386.00 1,396.04 1,380.18 1,395.53 0.0M
2021-08-03 1,378.96 1,388.81 1,373.74 1,380.02 0.0M
2021-08-02 1,365.23 1,379.49 1,363.49 1,373.36 0.0M
2021-07-30 1,357.72 1,373.23 1,350.11 1,359.24 0.0M
2021-07-29 1,373.85 1,385.35 1,365.18 1,365.86 0.0M
2021-07-28 1,358.13 1,375.88 1,346.30 1,369.27 0.0M
2021-07-27 1,398.42 1,401.82 1,354.63 1,360.88 0.0M
2021-07-26 1,390.72 1,401.25 1,384.09 1,399.99 0.0M
2021-07-23 1,424.71 1,431.30 1,390.71 1,391.64 0.0M
2021-07-22 1,403.87 1,426.56 1,395.08 1,417.55 0.0M
2021-07-21 1,351.95 1,396.67 1,348.68 1,396.10 0.0M
2021-07-20 1,348.24 1,363.49 1,333.29 1,345.24 0.0M
2021-07-19 1,353.55 1,354.73 1,315.75 1,343.89 0.0M
2021-07-16 1,375.41 1,387.11 1,363.09 1,365.28 0.0M
2021-07-15 1,418.15 1,419.24 1,364.37 1,374.17 0.0M
2021-07-14 1,420.91 1,430.18 1,411.10 1,423.17 0.0M
2021-07-13 1,424.16 1,427.07 1,410.68 1,424.28 0.0M
2021-07-12 1,406.55 1,429.05 1,402.54 1,424.98 0.0M
2021-07-09 1,414.35 1,421.12 1,391.75 1,401.07 0.0M
2021-07-08 1,426.43 1,435.27 1,399.91 1,402.44 0.0M
2021-07-07 1,439.48 1,457.79 1,428.78 1,436.31 0.0M
2021-07-06 1,423.86 1,440.83 1,420.82 1,431.50 0.0M
2021-07-05 1,417.88 1,425.92 1,409.84 1,421.59 0.0M
2021-07-02 1,444.39 1,448.11 1,422.31 1,423.07 0.0M
2021-07-01 1,429.32 1,451.06 1,425.62 1,439.55 0.0M
2021-06-30 1,429.65 1,430.48 1,393.79 1,404.97 0.0M
2021-06-29 1,399.38 1,435.26 1,397.67 1,426.59 0.0M
2021-06-28 1,399.75 1,403.59 1,387.07 1,395.08 0.0M
2021-06-24 1,368.03 1,390.99 1,361.67 1,388.62 0.0M
2021-06-23 1,382.88 1,386.01 1,364.68 1,367.01 0.0M
2021-06-22 1,383.52 1,388.67 1,371.64 1,376.73 0.0M
2021-06-21 1,362.23 1,377.54 1,347.68 1,377.41 0.0M
2021-06-18 1,399.29 1,406.77 1,363.31 1,364.72 0.0M
2021-06-17 1,400.97 1,401.55 1,386.10 1,393.12 0.0M
2021-06-16 1,398.43 1,411.61 1,394.09 1,405.89 0.0M
2021-06-15 1,401.70 1,404.07 1,378.89 1,391.71 0.0M
2021-06-14 1,365.88 1,399.08 1,365.70 1,397.88 0.0M
2021-06-11 1,359.43 1,364.87 1,351.55 1,357.81 0.0M
2021-06-10 1,366.88 1,367.26 1,338.55 1,353.85 0.0M
2021-06-09 1,366.27 1,372.75 1,363.35 1,368.97 0.0M
2021-06-08 1,377.02 1,378.05 1,363.19 1,369.49 0.0M
2021-06-07 1,379.10 1,379.64 1,361.21 1,374.39 0.0M
2021-06-04 1,373.22 1,383.17 1,362.10 1,381.64 0.0M
2021-06-03 1,380.33 1,390.96 1,362.62 1,374.73 0.0M
2021-06-02 1,408.06 1,420.28 1,373.47 1,375.77 0.0M
2021-06-01 1,389.98 1,417.06 1,389.60 1,405.47 0.0M
2021-05-31 1,400.91 1,403.59 1,384.41 1,388.16 0.0M
2021-05-28 1,375.01 1,404.23 1,372.57 1,400.44 0.0M
2021-05-27 1,383.16 1,398.02 1,373.22 1,373.22 0.0M
2021-05-26 1,367.97 1,383.09 1,366.67 1,383.09 0.0M
2021-05-25 1,371.88 1,382.34 1,367.02 1,367.78 0.0M
2021-05-24 1,372.79 1,374.19 1,370.25 1,373.50 0.0M
2021-05-21 1,359.42 1,377.40 1,357.82 1,370.60 0.0M
2021-05-20 1,343.32 1,358.91 1,335.77 1,356.88 0.0M
2021-05-19 1,346.07 1,357.13 1,332.70 1,341.38 0.0M
2021-05-18 1,354.35 1,387.17 1,354.35 1,366.07 0.0M
2021-05-17 1,352.72 1,352.83 1,335.18 1,339.74 0.0M
2021-05-14 1,326.17 1,338.20 1,315.59 1,337.43 0.0M
2021-05-12 1,316.72 1,346.10 1,315.18 1,326.88 0.0M
2021-05-11 1,339.65 1,343.01 1,296.20 1,319.41 0.0M
2021-05-10 1,388.41 1,388.65 1,355.01 1,357.22 0.0M
2021-05-07 1,355.78 1,387.51 1,346.53 1,384.53 0.0M
2021-05-06 1,384.56 1,387.71 1,341.07 1,342.62 0.0M
2021-05-05 1,353.13 1,402.68 1,353.13 1,394.34 0.0M
2021-05-04 1,394.52 1,406.67 1,345.29 1,348.43 0.0M
2021-05-03 1,401.28 1,401.28 1,370.86 1,393.34 0.0M
2021-04-30 1,426.48 1,426.69 1,400.24 1,402.28 0.0M
2021-04-29 1,444.07 1,453.96 1,419.48 1,421.56 0.0M
2021-04-28 1,464.18 1,466.04 1,436.25 1,444.93 0.0M
2021-04-27 1,453.66 1,465.61 1,450.99 1,460.39 0.0M
2021-04-26 1,439.37 1,456.03 1,435.70 1,447.26 0.0M
2021-04-23 1,431.55 1,443.79 1,414.87 1,434.29 0.0M
2021-04-22 1,360.23 1,433.24 1,360.23 1,429.35 0.0M
2021-04-21 1,362.66 1,373.34 1,352.00 1,361.40 0.0M
2021-04-20 1,389.39 1,393.42 1,357.98 1,358.93 0.0M
2021-04-19 1,405.38 1,414.13 1,389.59 1,390.29 0.0M
2021-04-16 1,391.47 1,411.49 1,389.60 1,404.99 0.0M
2021-04-15 1,385.48 1,396.55 1,378.58 1,392.84 0.0M
2021-04-14 1,385.22 1,392.48 1,375.36 1,378.82 0.0M
2021-04-13 1,385.38 1,390.31 1,374.99 1,383.88 0.0M
2021-04-12 1,394.67 1,397.86 1,380.16 1,381.45 0.0M
2021-04-09 1,398.73 1,401.93 1,389.28 1,394.22 0.0M
2021-04-08 1,400.10 1,409.54 1,393.00 1,397.38 0.0M
2021-04-07 1,413.16 1,418.44 1,394.95 1,400.18 0.0M
2021-04-06 1,461.05 1,461.22 1,413.11 1,413.11 0.0M
2021-04-01 1,436.55 1,443.05 1,436.13 1,438.59 0.0M
2021-03-31 1,411.04 1,435.92 1,406.99 1,431.49 0.0M
2021-03-30 1,415.27 1,417.31 1,401.16 1,413.32 0.0M
2021-03-29 1,393.24 1,418.80 1,382.38 1,410.72 0.0M
2021-03-26 1,367.74 1,396.15 1,367.68 1,392.39 0.0M
2021-03-25 1,361.16 1,375.84 1,350.94 1,359.69 0.0M
2021-03-24 1,366.53 1,376.63 1,358.70 1,364.80 0.0M
2021-03-23 1,382.88 1,383.65 1,354.60 1,370.95 0.0M
2021-03-22 1,348.89 1,371.19 1,340.10 1,368.31 0.0M
2021-03-19 1,330.70 1,356.53 1,326.16 1,354.10 0.0M
2021-03-18 1,369.58 1,371.26 1,344.02 1,347.75 0.0M
2021-03-17 1,396.06 1,396.84 1,353.03 1,361.35 0.0M
2021-03-16 1,407.68 1,407.68 1,391.23 1,404.72 0.0M
2021-03-15 1,418.61 1,424.53 1,406.34 1,407.36 0.0M
2021-03-12 1,417.91 1,417.91 1,391.60 1,403.16 0.0M
2021-03-11 1,388.84 1,418.54 1,386.16 1,418.54 0.0M
2021-03-10 1,377.07 1,388.44 1,363.31 1,385.92 0.0M
2021-03-09 1,331.21 1,376.24 1,325.90 1,370.10 0.0M
2021-03-08 1,330.04 1,334.57 1,304.00 1,325.28 0.0M
2021-03-05 1,319.50 1,339.89 1,313.10 1,319.25 0.0M
2021-03-04 1,314.47 1,329.81 1,304.99 1,320.87 0.0M
2021-03-03 1,364.77 1,370.38 1,316.40 1,323.43 0.0M
2021-03-02 1,374.62 1,377.42 1,361.01 1,364.00 0.0M
2021-03-01 1,371.93 1,384.55 1,365.93 1,377.38 0.0M
2021-02-26 1,368.92 1,369.16 1,341.61 1,358.60 0.0M
2021-02-25 1,363.90 1,386.54 1,363.90 1,378.24 0.0M
2021-02-24 1,352.29 1,368.03 1,345.11 1,348.33 0.0M
2021-02-23 1,366.72 1,378.53 1,318.38 1,359.47 0.0M
2021-02-22 1,371.68 1,378.05 1,357.69 1,364.81 0.0M
2021-02-19 1,382.18 1,384.90 1,361.73 1,381.92 0.0M
2021-02-18 1,422.81 1,437.21 1,390.07 1,390.99 0.0M
2021-02-17 1,439.97 1,447.42 1,421.93 1,426.67 0.0M
2021-02-16 1,435.02 1,451.36 1,431.03 1,443.30 0.0M
2021-02-15 1,426.40 1,432.88 1,419.30 1,430.69 0.0M
2021-02-12 1,435.94 1,435.94 1,401.81 1,413.12 0.0M
2021-02-11 1,386.61 1,423.07 1,386.61 1,418.80 0.0M
2021-02-10 1,408.03 1,410.88 1,381.92 1,392.76 0.0M
2021-02-09 1,443.66 1,445.31 1,413.95 1,414.58 0.0M
2021-02-08 1,448.87 1,455.37 1,429.57 1,448.88 0.0M
2021-02-05 1,453.54 1,470.04 1,442.18 1,449.15 0.0M
2021-02-04 1,489.04 1,505.46 1,462.54 1,464.52 0.0M
2021-02-03 1,470.78 1,492.55 1,461.04 1,481.64 0.0M
2021-02-02 1,469.09 1,479.93 1,463.52 1,467.52 0.0M
2021-02-01 1,449.10 1,465.05 1,439.46 1,455.34 0.0M
2021-01-29 1,434.93 1,462.94 1,428.91 1,439.47 0.0M
2021-01-28 1,424.71 1,466.12 1,383.44 1,457.93 0.0M
2021-01-27 1,489.47 1,493.39 1,410.90 1,441.78 0.0M
2021-01-26 1,507.49 1,518.51 1,497.03 1,499.81 0.0M
2021-01-25 1,551.38 1,556.00 1,513.92 1,520.95 0.0M
2021-01-22 1,551.76 1,557.18 1,528.24 1,544.97 0.0M
2021-01-21 1,557.31 1,567.88 1,550.47 1,558.84 0.0M
2021-01-20 1,551.32 1,553.84 1,526.04 1,547.41 0.0M
2021-01-19 1,518.01 1,539.69 1,509.41 1,535.51 0.0M
2021-01-18 1,485.10 1,509.07 1,480.23 1,507.08 0.0M
2021-01-15 1,539.09 1,546.30 1,496.94 1,504.64 0.0M
2021-01-14 1,545.75 1,551.39 1,531.15 1,549.22 0.0M
2021-01-13 1,536.79 1,551.61 1,511.65 1,542.89 0.0M
2021-01-12 1,556.74 1,567.59 1,528.15 1,538.52 0.0M
2021-01-11 1,574.68 1,582.16 1,536.46 1,552.57 0.0M
2021-01-08 1,593.80 1,613.81 1,588.96 1,591.06 0.0M
2021-01-07 1,562.13 1,587.43 1,560.74 1,584.48 0.0M
2021-01-06 1,507.29 1,528.95 1,507.29 1,527.02 0.0M
2021-01-05 1,489.34 1,494.82 1,473.81 1,494.45 0.0M
2021-01-04 1,465.79 1,506.58 1,465.79 1,491.11 0.0M