NASDAQ OMX Nordic Health Care SEK Net (NOMXNHCSEKNI)

NOMXNHCSEKNI
🏛️ Suecia →
4,383.09
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
2024-12-30 5,469.58 5,475.93 5,396.08 5,414.86 0.0M
2024-12-27 5,443.73 5,517.72 5,442.37 5,483.70 0.0M
2024-12-23 5,368.09 5,508.77 5,363.42 5,417.61 0.0M
2024-12-20 5,569.78 5,584.79 5,084.33 5,308.31 0.0M
2024-12-19 5,661.56 5,705.14 5,562.30 5,576.82 0.0M
2024-12-18 5,712.28 5,756.51 5,691.24 5,736.93 0.0M
2024-12-17 5,697.56 5,740.02 5,652.50 5,713.04 0.0M
2024-12-16 5,745.70 5,765.04 5,705.56 5,752.01 0.0M
2024-12-13 5,805.62 5,810.04 5,707.85 5,731.02 0.0M
2024-12-12 5,882.59 5,886.16 5,805.95 5,843.91 0.0M
2024-12-11 5,841.93 5,881.50 5,830.45 5,880.34 0.0M
2024-12-10 5,896.14 5,945.74 5,867.88 5,868.01 0.0M
2024-12-09 5,925.03 5,938.83 5,875.99 5,882.81 0.0M
2024-12-06 5,832.69 5,903.31 5,822.64 5,900.22 0.0M
2024-12-05 5,824.09 5,855.83 5,802.44 5,834.80 0.0M
2024-12-04 5,883.35 5,890.31 5,838.68 5,858.85 0.0M
2024-12-03 5,915.14 5,927.97 5,882.45 5,884.56 0.0M
2024-12-02 5,804.37 5,899.66 5,804.37 5,886.46 0.0M
2024-11-29 5,757.92 5,813.10 5,750.45 5,810.03 0.0M
2024-11-28 5,807.64 5,832.77 5,760.35 5,782.14 0.0M
2024-11-27 5,770.91 5,787.12 5,747.46 5,776.72 0.0M
2024-11-26 5,788.40 5,848.48 5,755.05 5,779.36 0.0M
2024-11-25 5,793.98 5,821.50 5,756.21 5,788.21 0.0M
2024-11-22 5,664.92 5,795.35 5,660.22 5,780.30 0.0M
2024-11-21 5,656.69 5,667.21 5,621.22 5,640.74 0.0M
2024-11-20 5,673.38 5,697.52 5,648.66 5,686.14 0.0M
2024-11-19 5,598.14 5,639.49 5,534.22 5,638.52 0.0M
2024-11-18 5,648.32 5,655.65 5,566.08 5,582.62 0.0M
2024-11-15 5,804.58 5,808.18 5,635.54 5,643.60 0.0M
2024-11-14 5,873.74 5,901.63 5,830.32 5,882.61 0.0M
2024-11-13 5,887.58 5,896.40 5,803.83 5,859.27 0.0M
2024-11-12 6,012.04 6,013.19 5,871.31 5,880.94 0.0M
2024-11-11 5,976.46 6,056.56 5,975.81 6,022.11 0.0M
2024-11-08 5,873.33 5,954.97 5,867.90 5,932.90 0.0M
2024-11-07 5,853.21 5,906.05 5,813.39 5,819.48 0.0M
2024-11-06 5,937.54 6,134.33 5,879.59 5,880.24 0.0M
2024-11-05 6,007.33 6,010.98 5,880.39 5,898.17 0.0M
2024-11-04 6,021.87 6,050.13 5,993.71 6,013.78 0.0M
2024-11-01 5,958.47 6,039.10 5,946.51 6,028.32 0.0M
2024-10-31 6,010.15 6,022.07 5,937.14 5,952.62 0.0M
2024-10-30 6,013.56 6,080.18 5,945.95 6,031.58 0.0M
2024-10-29 6,124.62 6,147.57 6,085.44 6,085.64 0.0M
2024-10-28 6,098.64 6,104.84 6,051.07 6,098.01 0.0M
2024-10-25 6,081.43 6,105.17 6,063.40 6,088.40 0.0M
2024-10-24 6,154.76 6,167.20 6,113.05 6,113.05 0.0M
2024-10-23 6,091.02 6,164.03 6,086.13 6,145.56 0.0M
2024-10-22 6,155.91 6,157.30 6,058.04 6,110.44 0.0M
2024-10-21 6,181.21 6,201.62 6,144.19 6,160.14 0.0M
2024-10-18 6,148.37 6,192.73 6,143.67 6,169.53 0.0M
2024-10-17 6,138.34 6,181.49 6,116.54 6,170.37 0.0M
2024-10-16 6,129.12 6,132.22 6,083.63 6,130.57 0.0M
2024-10-15 6,198.78 6,231.82 6,110.14 6,112.35 0.0M
2024-10-14 6,130.80 6,180.30 6,113.97 6,176.86 0.0M
2024-10-11 6,116.49 6,135.02 6,083.05 6,132.70 0.0M
2024-10-10 6,101.28 6,135.37 6,085.58 6,103.57 0.0M
2024-10-09 6,113.64 6,132.27 6,066.25 6,089.39 0.0M
2024-10-08 6,084.52 6,129.93 6,084.39 6,116.77 0.0M
2024-10-07 6,051.24 6,137.54 6,043.23 6,134.07 0.0M
2024-10-04 6,099.82 6,116.25 6,007.92 6,061.69 0.0M
2024-10-03 6,144.66 6,154.41 6,090.23 6,108.72 0.0M
2024-10-02 6,170.73 6,181.31 6,099.13 6,130.00 0.0M
2024-10-01 6,167.96 6,202.58 6,134.71 6,165.46 0.0M
2024-09-30 6,111.34 6,173.04 6,110.05 6,145.23 0.0M
2024-09-27 6,205.33 6,208.72 6,125.75 6,144.78 0.0M
2024-09-26 6,322.67 6,332.88 6,219.16 6,222.04 0.0M
2024-09-25 6,195.65 6,294.45 6,194.71 6,274.33 0.0M
2024-09-24 6,257.85 6,304.95 6,154.42 6,190.82 0.0M
2024-09-23 6,312.70 6,332.48 6,157.35 6,259.73 0.0M
2024-09-20 6,479.11 6,503.51 6,342.82 6,345.07 0.0M
2024-09-19 6,501.05 6,506.19 6,457.29 6,460.25 0.0M
2024-09-18 6,477.14 6,480.55 6,414.11 6,433.85 0.0M
2024-09-17 6,568.85 6,580.92 6,498.94 6,514.02 0.0M
2024-09-16 6,558.28 6,630.57 6,551.16 6,578.15 0.0M
2024-09-13 6,552.05 6,595.86 6,534.51 6,556.81 0.0M
2024-09-12 6,651.38 6,657.67 6,545.17 6,545.96 0.0M
2024-09-11 6,523.64 6,611.23 6,496.64 6,546.68 0.0M
2024-09-10 6,543.79 6,552.99 6,502.17 6,534.31 0.0M
2024-09-09 6,554.12 6,613.96 6,546.41 6,590.14 0.0M
2024-09-06 6,444.08 6,581.74 6,442.06 6,507.74 0.0M
2024-09-05 6,615.52 6,630.02 6,471.97 6,491.91 0.0M
2024-09-04 6,595.09 6,648.59 6,582.42 6,610.49 0.0M
2024-09-03 6,708.27 6,749.78 6,689.85 6,703.44 0.0M
2024-09-02 6,707.53 6,711.47 6,653.46 6,697.21 0.0M
2024-08-30 6,671.83 6,729.03 6,645.55 6,699.96 0.0M
2024-08-29 6,588.86 6,694.81 6,581.32 6,690.45 0.0M
2024-08-28 6,618.99 6,648.09 6,580.73 6,587.77 0.0M
2024-08-27 6,596.33 6,641.79 6,531.10 6,610.01 0.0M
2024-08-26 6,614.10 6,630.33 6,571.91 6,586.40 0.0M
2024-08-23 6,597.29 6,660.39 6,588.94 6,613.86 0.0M
2024-08-22 6,504.90 6,631.72 6,504.90 6,597.86 0.0M
2024-08-21 6,550.35 6,569.88 6,497.42 6,510.15 0.0M
2024-08-20 6,638.30 6,658.14 6,543.36 6,545.01 0.0M
2024-08-19 6,684.01 6,692.53 6,645.55 6,653.66 0.0M
2024-08-16 6,707.38 6,730.48 6,691.81 6,702.81 0.0M
2024-08-15 6,585.84 6,698.88 6,585.84 6,696.85 0.0M
2024-08-14 6,505.61 6,552.00 6,482.80 6,551.38 0.0M
2024-08-13 6,402.79 6,507.31 6,364.22 6,506.66 0.0M
2024-08-12 6,427.85 6,454.97 6,407.49 6,407.49 0.0M
2024-08-09 6,382.44 6,448.60 6,332.67 6,444.34 0.0M
2024-08-08 6,208.37 6,343.15 6,155.48 6,331.43 0.0M
2024-08-07 6,312.71 6,312.98 6,179.12 6,221.48 0.0M
2024-08-06 6,301.80 6,335.66 6,234.63 6,315.38 0.0M
2024-08-05 6,281.01 6,316.22 6,123.98 6,215.84 0.0M
2024-08-02 6,555.28 6,570.46 6,395.23 6,401.81 0.0M
2024-08-01 6,584.31 6,602.11 6,520.59 6,555.46 0.0M
2024-07-31 6,539.64 6,600.47 6,519.50 6,581.60 0.0M
2024-07-30 6,536.63 6,609.58 6,536.63 6,549.99 0.0M
2024-07-29 6,498.21 6,566.77 6,482.50 6,518.56 0.0M
2024-07-26 6,532.22 6,557.67 6,483.10 6,507.94 0.0M
2024-07-25 6,553.78 6,563.89 6,476.79 6,514.86 0.0M
2024-07-24 6,529.29 6,573.38 6,413.12 6,548.13 0.0M
2024-07-23 6,516.88 6,565.98 6,510.00 6,545.42 0.0M
2024-07-22 6,448.69 6,528.57 6,448.52 6,489.81 0.0M
2024-07-19 6,348.44 6,423.32 6,347.99 6,400.18 0.0M
2024-07-18 6,388.35 6,459.06 6,322.73 6,323.67 0.0M
2024-07-17 6,504.45 6,504.45 6,328.33 6,369.68 0.0M
2024-07-16 6,545.10 6,566.64 6,507.69 6,547.56 0.0M
2024-07-15 6,591.26 6,616.05 6,543.13 6,555.53 0.0M
2024-07-12 6,513.79 6,590.53 6,512.35 6,582.77 0.0M
2024-07-11 6,498.02 6,505.12 6,444.63 6,468.90 0.0M
2024-07-10 6,425.70 6,480.93 6,423.75 6,476.80 0.0M
2024-07-09 6,494.93 6,520.15 6,427.65 6,432.23 0.0M
2024-07-08 6,442.82 6,512.91 6,431.92 6,502.03 0.0M
2024-07-05 6,438.92 6,468.42 6,414.92 6,438.46 0.0M
2024-07-04 6,321.57 6,421.20 6,315.14 6,414.79 0.0M
2024-07-03 6,413.28 6,413.46 6,333.35 6,337.66 0.0M
2024-07-02 6,477.69 6,509.50 6,389.47 6,429.72 0.0M
2024-07-01 6,503.87 6,510.41 6,428.28 6,483.78 0.0M
2024-06-28 6,531.13 6,545.59 6,437.17 6,459.28 0.0M
2024-06-27 6,468.06 6,505.83 6,452.56 6,481.57 0.0M
2024-06-26 6,494.52 6,533.54 6,465.11 6,475.06 0.0M
2024-06-25 6,391.96 6,510.69 6,384.16 6,510.00 0.0M
2024-06-24 6,362.24 6,411.71 6,357.80 6,398.54 0.0M
2024-06-21 6,330.00 6,393.33 6,326.12 6,374.03 0.0M
2024-06-20 6,269.34 6,331.81 6,255.05 6,331.81 0.0M
2024-06-19 6,217.97 6,257.11 6,211.17 6,250.81 0.0M
2024-06-18 6,241.83 6,299.62 6,232.89 6,270.91 0.0M
2024-06-17 6,342.78 6,342.78 6,275.98 6,282.55 0.0M
2024-06-15 6,335.37 6,343.81 6,343.81 6,343.81 0.0M
2024-06-14 6,335.37 6,385.03 6,306.24 6,343.81 0.0M
2024-06-13 6,349.58 6,357.84 6,315.56 6,323.45 0.0M
2024-06-12 6,374.99 6,374.99 6,296.19 6,323.58 0.0M
2024-06-11 6,421.26 6,444.43 6,335.84 6,370.62 0.0M
2024-06-10 6,461.29 6,501.34 6,415.23 6,420.18 0.0M
2024-06-07 6,415.96 6,493.83 6,380.49 6,476.79 0.0M
2024-06-06 6,372.14 6,428.44 6,354.40 6,425.13 0.0M
2024-06-05 6,327.97 6,328.27 6,290.39 6,312.77 0.0M
2024-06-04 6,306.75 6,356.86 6,300.00 6,337.74 0.0M
2024-06-03 6,347.81 6,361.79 6,231.84 6,278.43 0.0M
2024-05-31 6,273.97 6,329.75 6,266.95 6,317.33 0.0M
2024-05-30 6,331.33 6,357.00 6,300.70 6,302.68 0.0M
2024-05-29 6,310.94 6,320.43 6,282.10 6,285.34 0.0M
2024-05-28 6,400.84 6,412.81 6,325.66 6,330.10 0.0M
2024-05-27 6,405.09 6,452.31 6,390.11 6,427.02 0.0M
2024-05-24 6,493.72 6,501.58 6,412.56 6,422.53 0.0M
2024-05-23 6,535.08 6,565.49 6,517.33 6,533.44 0.0M
2024-05-22 6,489.46 6,541.84 6,464.73 6,540.02 0.0M
2024-05-21 6,439.39 6,500.20 6,435.78 6,497.04 0.0M
2024-05-20 6,458.89 6,461.23 6,441.13 6,451.91 0.0M
2024-05-17 6,454.59 6,510.22 6,454.59 6,459.15 0.0M
2024-05-16 6,465.33 6,473.96 6,380.27 6,461.70 0.0M
2024-05-15 6,493.70 6,517.18 6,445.62 6,480.62 0.0M
2024-05-14 6,489.84 6,522.53 6,458.50 6,471.65 0.0M
2024-05-13 6,440.92 6,461.52 6,410.93 6,452.56 0.0M
2024-05-10 6,420.68 6,423.06 6,388.91 6,401.13 0.0M
2024-05-08 6,411.78 6,463.46 6,405.73 6,415.92 0.0M
2024-05-07 6,323.71 6,372.11 6,253.49 6,370.84 0.0M
2024-05-06 6,301.76 6,310.05 6,237.63 6,276.37 0.0M
2024-05-03 6,200.71 6,320.87 6,193.21 6,295.75 0.0M
2024-05-02 6,359.49 6,363.88 6,256.94 6,259.07 0.0M
2024-05-01 6,351.31 6,372.13 6,285.87 6,331.80 0.0M
2024-04-30 6,338.54 6,427.88 6,310.97 6,370.29 0.0M
2024-04-29 6,348.51 6,361.47 6,311.85 6,336.43 0.0M
2024-04-26 6,209.72 6,301.84 6,203.28 6,298.47 0.0M
2024-04-25 6,271.28 6,279.33 6,157.72 6,197.98 0.0M
2024-04-24 6,246.04 6,279.79 6,229.66 6,231.25 0.0M
2024-04-23 6,181.28 6,234.02 6,177.41 6,230.68 0.0M
2024-04-22 6,105.99 6,182.23 6,097.00 6,177.51 0.0M
2024-04-19 6,086.13 6,124.60 6,070.27 6,114.93 0.0M
2024-04-18 6,131.89 6,131.89 6,054.32 6,090.11 0.0M
2024-04-17 6,133.56 6,172.55 6,096.87 6,147.61 0.0M
2024-04-16 6,099.65 6,158.33 6,089.05 6,144.00 0.0M
2024-04-15 6,160.87 6,196.87 6,144.79 6,159.23 0.0M
2024-04-12 6,179.65 6,245.39 6,155.77 6,158.92 0.0M
2024-04-11 6,091.20 6,181.65 6,074.37 6,155.73 0.0M
2024-04-10 6,062.68 6,105.83 6,021.76 6,099.09 0.0M
2024-04-09 6,105.47 6,113.31 6,041.83 6,052.76 0.0M
2024-04-08 6,103.49 6,117.03 6,072.48 6,101.07 0.0M
2024-04-05 6,071.82 6,121.66 6,066.36 6,112.73 0.0M
2024-04-04 6,147.70 6,163.90 6,114.08 6,114.63 0.0M
2024-04-03 6,199.84 6,210.03 6,130.92 6,159.79 0.0M
2024-04-02 6,317.99 6,329.83 6,141.73 6,161.07 0.0M
2024-03-28 6,244.66 6,259.56 6,237.84 6,253.42 0.0M
2024-03-27 6,237.54 6,282.18 6,205.22 6,226.81 0.0M
2024-03-26 6,215.42 6,230.35 6,180.53 6,219.06 0.0M
2024-03-25 6,188.28 6,216.77 6,177.79 6,205.80 0.0M
2024-03-22 6,143.30 6,219.81 6,140.51 6,193.28 0.0M
2024-03-21 6,118.60 6,146.87 6,042.57 6,135.79 0.0M
2024-03-20 6,119.70 6,169.71 6,103.55 6,150.63 0.0M
2024-03-19 6,154.30 6,170.95 6,105.91 6,119.30 0.0M
2024-03-18 6,135.29 6,161.33 6,102.69 6,159.96 0.0M
2024-03-15 6,181.55 6,207.56 6,120.79 6,122.35 0.0M
2024-03-14 6,188.99 6,214.05 6,161.51 6,191.79 0.0M
2024-03-13 6,199.40 6,217.40 6,151.57 6,166.78 0.0M
2024-03-12 6,164.47 6,209.56 6,085.65 6,189.10 0.0M
2024-03-11 6,137.15 6,167.60 6,121.56 6,138.95 0.0M
2024-03-08 6,101.00 6,146.89 6,084.41 6,133.22 0.0M
2024-03-07 5,918.14 6,137.37 5,907.75 6,108.16 0.0M
2024-03-06 5,932.73 5,935.46 5,890.99 5,912.81 0.0M
2024-03-05 5,988.64 6,004.48 5,917.65 5,919.97 0.0M
2024-03-04 5,920.61 5,961.32 5,907.59 5,959.49 0.0M
2024-03-01 5,779.77 5,881.57 5,764.85 5,878.37 0.0M
2024-02-29 5,788.10 5,836.41 5,764.13 5,772.29 0.0M
2024-02-28 5,833.26 5,854.50 5,778.46 5,785.61 0.0M
2024-02-27 5,882.54 5,883.89 5,761.30 5,841.54 0.0M
2024-02-26 5,838.48 5,918.73 5,837.71 5,885.57 0.0M
2024-02-23 5,834.42 5,859.92 5,824.73 5,850.27 0.0M
2024-02-22 5,811.91 5,846.63 5,779.26 5,835.28 0.0M
2024-02-21 5,767.06 5,792.96 5,733.67 5,777.62 0.0M
2024-02-20 5,838.63 5,868.24 5,794.21 5,810.69 0.0M
2024-02-19 5,829.90 5,865.45 5,818.56 5,850.41 0.0M
2024-02-16 5,788.85 5,827.15 5,766.84 5,827.15 0.0M
2024-02-15 5,726.60 5,820.83 5,714.89 5,781.10 0.0M
2024-02-14 5,652.52 5,717.98 5,638.65 5,717.45 0.0M
2024-02-13 5,624.57 5,655.21 5,576.52 5,649.10 0.0M
2024-02-12 5,720.32 5,721.63 5,625.81 5,638.76 0.0M
2024-02-09 5,668.52 5,711.00 5,647.18 5,696.23 0.0M
2024-02-08 5,663.55 5,664.51 5,581.49 5,597.16 0.0M
2024-02-07 5,653.41 5,681.52 5,597.28 5,657.51 0.0M
2024-02-06 5,686.10 5,695.47 5,630.49 5,665.16 0.0M
2024-02-05 5,554.24 5,664.04 5,543.55 5,638.76 0.0M
2024-02-02 5,589.72 5,602.80 5,539.72 5,539.88 0.0M
2024-02-01 5,561.52 5,600.53 5,520.89 5,576.33 0.0M
2024-01-31 5,542.46 5,588.90 5,463.93 5,529.29 0.0M
2024-01-30 5,519.93 5,550.16 5,509.68 5,511.90 0.0M
2024-01-29 5,489.84 5,517.66 5,469.97 5,498.18 0.0M
2024-01-26 5,449.18 5,493.99 5,449.18 5,472.20 0.0M
2024-01-25 5,430.97 5,465.04 5,419.55 5,447.16 0.0M
2024-01-24 5,457.29 5,475.92 5,418.66 5,423.27 0.0M
2024-01-23 5,471.77 5,481.26 5,381.87 5,422.39 0.0M
2024-01-22 5,490.11 5,502.50 5,452.42 5,476.56 0.0M
2024-01-19 5,494.43 5,519.21 5,478.70 5,494.02 0.0M
2024-01-18 5,493.38 5,499.29 5,457.76 5,474.96 0.0M
2024-01-17 5,504.96 5,523.24 5,469.24 5,507.27 0.0M
2024-01-16 5,521.22 5,540.19 5,489.61 5,530.99 0.0M
2024-01-15 5,573.43 5,573.43 5,502.65 5,523.26 0.0M
2024-01-12 5,529.31 5,586.17 5,527.00 5,565.89 0.0M
2024-01-11 5,528.68 5,565.28 5,516.56 5,527.77 0.0M
2024-01-10 5,489.73 5,522.22 5,461.68 5,517.80 0.0M
2024-01-09 5,467.71 5,508.37 5,457.81 5,499.38 0.0M
2024-01-08 5,423.50 5,459.81 5,412.38 5,454.37 0.0M
2024-01-05 5,416.73 5,431.10 5,395.93 5,427.83 0.0M
2024-01-04 5,372.70 5,452.31 5,372.70 5,431.12 0.0M
2024-01-03 5,373.94 5,385.53 5,320.55 5,372.95 0.0M
2024-01-02 5,338.39 5,372.06 5,292.30 5,369.24 0.0M