NASDAQ OMX Nordic Industrials SEK Net (NOMXNINSEKNI)

NOMXNINSEKNI
🏛️ Suecia →
3,162.83
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
2023-12-29 2,580.77 2,594.09 2,580.52 2,586.07 0.0M
2023-12-28 2,581.82 2,585.02 2,572.23 2,577.28 0.0M
2023-12-27 2,567.80 2,588.18 2,561.76 2,575.04 0.0M
2023-12-22 2,550.91 2,568.04 2,549.38 2,561.24 0.0M
2023-12-21 2,563.10 2,565.84 2,547.71 2,560.56 0.0M
2023-12-20 2,563.22 2,574.63 2,550.04 2,572.30 0.0M
2023-12-19 2,548.73 2,569.55 2,548.63 2,564.36 0.0M
2023-12-18 2,548.29 2,554.62 2,537.06 2,539.78 0.0M
2023-12-15 2,544.25 2,566.79 2,544.20 2,564.00 0.0M
2023-12-14 2,509.24 2,527.53 2,508.92 2,527.53 0.0M
2023-12-13 2,496.08 2,502.10 2,477.27 2,477.27 0.0M
2023-12-12 2,498.27 2,503.78 2,490.18 2,498.58 0.0M
2023-12-11 2,479.45 2,503.20 2,476.87 2,503.20 0.0M
2023-12-08 2,457.73 2,490.61 2,454.49 2,481.76 0.0M
2023-12-07 2,477.89 2,481.05 2,466.57 2,468.22 0.0M
2023-12-06 2,448.82 2,484.15 2,444.69 2,475.81 0.0M
2023-12-05 2,424.58 2,451.42 2,424.58 2,448.49 0.0M
2023-12-04 2,444.29 2,453.43 2,426.56 2,430.92 0.0M
2023-12-01 2,436.26 2,460.88 2,434.62 2,445.95 0.0M
2023-11-30 2,425.60 2,443.34 2,423.21 2,430.32 0.0M
2023-11-29 2,389.39 2,425.09 2,389.14 2,416.02 0.0M
2023-11-28 2,394.89 2,398.73 2,384.26 2,395.01 0.0M
2023-11-27 2,396.13 2,407.68 2,394.80 2,404.14 0.0M
2023-11-24 2,394.75 2,400.57 2,389.55 2,400.14 0.0M
2023-11-23 2,406.80 2,420.29 2,402.27 2,403.82 0.0M
2023-11-22 2,388.57 2,412.09 2,386.34 2,402.36 0.0M
2023-11-21 2,388.31 2,393.49 2,379.84 2,381.59 0.0M
2023-11-20 2,379.05 2,399.33 2,373.66 2,391.75 0.0M
2023-11-17 2,364.04 2,381.33 2,363.11 2,374.49 0.0M
2023-11-16 2,375.74 2,375.74 2,353.53 2,357.38 0.0M
2023-11-15 2,349.77 2,392.42 2,346.71 2,379.78 0.0M
2023-11-14 2,293.40 2,346.35 2,291.22 2,346.31 0.0M
2023-11-13 2,296.73 2,302.56 2,279.70 2,288.08 0.0M
2023-11-10 2,297.28 2,299.62 2,272.42 2,290.39 0.0M
2023-11-09 2,272.32 2,316.18 2,271.53 2,314.60 0.0M
2023-11-08 2,255.45 2,279.40 2,253.47 2,269.83 0.0M
2023-11-07 2,259.89 2,273.60 2,255.80 2,264.93 0.0M
2023-11-06 2,297.75 2,298.86 2,265.84 2,274.56 0.0M
2023-11-03 2,272.37 2,288.04 2,271.95 2,280.55 0.0M
2023-11-02 2,228.30 2,281.01 2,228.30 2,263.60 0.0M
2023-11-01 2,229.42 2,234.00 2,196.36 2,211.30 0.0M
2023-10-31 2,196.16 2,239.44 2,195.52 2,225.61 0.0M
2023-10-30 2,192.25 2,207.26 2,184.47 2,192.47 0.0M
2023-10-27 2,202.97 2,226.29 2,183.71 2,193.46 0.0M
2023-10-26 2,171.49 2,215.83 2,164.93 2,206.21 0.0M
2023-10-25 2,166.56 2,211.13 2,156.01 2,193.65 0.0M
2023-10-24 2,152.58 2,169.62 2,138.50 2,163.90 0.0M
2023-10-23 2,176.31 2,181.75 2,137.56 2,161.12 0.0M
2023-10-20 2,196.11 2,196.11 2,169.40 2,169.40 0.0M
2023-10-19 2,226.77 2,250.31 2,214.09 2,218.18 0.0M
2023-10-18 2,265.05 2,272.52 2,232.25 2,242.77 0.0M
2023-10-17 2,288.56 2,294.49 2,257.85 2,281.77 0.0M
2023-10-16 2,314.30 2,316.83 2,288.77 2,295.53 0.0M
2023-10-13 2,336.39 2,341.08 2,311.33 2,312.65 0.0M
2023-10-12 2,345.80 2,376.28 2,342.47 2,344.92 0.0M
2023-10-11 2,311.61 2,328.72 2,305.68 2,322.76 0.0M
2023-10-10 2,270.32 2,321.30 2,263.40 2,318.76 0.0M
2023-10-09 2,282.56 2,283.51 2,250.61 2,250.61 0.0M
2023-10-06 2,267.21 2,295.08 2,261.87 2,290.00 0.0M
2023-10-05 2,257.26 2,282.35 2,254.66 2,267.12 0.0M
2023-10-04 2,261.97 2,265.56 2,244.90 2,258.20 0.0M
2023-10-03 2,279.40 2,291.20 2,267.93 2,274.79 0.0M
2023-10-02 2,297.35 2,323.72 2,281.26 2,291.33 0.0M
2023-09-29 2,286.83 2,311.84 2,286.69 2,294.94 0.0M
2023-09-28 2,262.01 2,277.20 2,248.16 2,276.69 0.0M
2023-09-27 2,253.99 2,271.02 2,245.89 2,258.02 0.0M
2023-09-26 2,282.46 2,282.46 2,245.22 2,253.82 0.0M
2023-09-25 2,295.47 2,304.20 2,275.99 2,292.21 0.0M
2023-09-22 2,317.90 2,319.72 2,299.42 2,302.21 0.0M
2023-09-21 2,338.40 2,342.87 2,319.08 2,328.24 0.0M
2023-09-20 2,341.99 2,362.34 2,337.72 2,353.78 0.0M
2023-09-19 2,358.83 2,363.32 2,334.04 2,343.56 0.0M
2023-09-18 2,363.66 2,370.38 2,356.78 2,367.76 0.0M
2023-09-15 2,369.70 2,385.62 2,361.47 2,362.05 0.0M
2023-09-14 2,322.14 2,351.72 2,307.37 2,347.47 0.0M
2023-09-13 2,335.73 2,336.01 2,300.10 2,320.69 0.0M
2023-09-12 2,359.12 2,362.50 2,336.45 2,345.33 0.0M
2023-09-11 2,346.61 2,370.93 2,342.84 2,361.83 0.0M
2023-09-08 2,359.83 2,362.44 2,325.70 2,341.99 0.0M
2023-09-07 2,381.37 2,394.06 2,349.53 2,356.16 0.0M
2023-09-06 2,368.87 2,400.20 2,365.52 2,394.68 0.0M
2023-09-05 2,358.41 2,381.68 2,355.13 2,377.80 0.0M
2023-09-04 2,360.24 2,377.80 2,359.56 2,364.12 0.0M
2023-09-01 2,352.13 2,368.83 2,345.78 2,353.12 0.0M
2023-08-31 2,369.21 2,373.65 2,349.61 2,352.41 0.0M
2023-08-30 2,367.70 2,378.73 2,355.13 2,370.16 0.0M
2023-08-29 2,355.19 2,374.49 2,354.90 2,371.30 0.0M
2023-08-28 2,330.37 2,353.28 2,330.10 2,347.42 0.0M
2023-08-25 2,294.02 2,326.13 2,293.46 2,311.16 0.0M
2023-08-24 2,328.59 2,343.85 2,305.92 2,306.78 0.0M
2023-08-23 2,314.24 2,321.48 2,308.25 2,315.44 0.0M
2023-08-22 2,301.46 2,318.25 2,291.49 2,310.01 0.0M
2023-08-21 2,296.16 2,314.99 2,287.68 2,288.93 0.0M
2023-08-18 2,291.28 2,304.55 2,282.76 2,300.57 0.0M
2023-08-17 2,319.84 2,320.13 2,299.34 2,302.09 0.0M
2023-08-16 2,314.83 2,342.53 2,314.83 2,336.19 0.0M
2023-08-15 2,351.44 2,352.03 2,321.21 2,327.83 0.0M
2023-08-14 2,343.94 2,360.46 2,340.19 2,350.83 0.0M
2023-08-11 2,360.62 2,363.99 2,344.37 2,356.76 0.0M
2023-08-10 2,372.37 2,381.62 2,357.52 2,367.42 0.0M
2023-08-09 2,367.43 2,384.80 2,365.71 2,366.56 0.0M
2023-08-08 2,359.59 2,370.67 2,342.76 2,349.77 0.0M
2023-08-07 2,360.91 2,374.00 2,349.15 2,374.00 0.0M
2023-08-04 2,367.77 2,378.26 2,348.15 2,367.12 0.0M
2023-08-03 2,385.52 2,386.71 2,354.77 2,362.62 0.0M
2023-08-02 2,392.55 2,400.94 2,366.46 2,400.21 0.0M
2023-08-01 2,409.91 2,426.25 2,406.41 2,413.98 0.0M
2023-07-31 2,405.70 2,425.78 2,398.96 2,418.51 0.0M
2023-07-28 2,399.38 2,414.43 2,393.52 2,410.83 0.0M
2023-07-27 2,391.52 2,421.61 2,381.67 2,405.12 0.0M
2023-07-26 2,404.39 2,406.32 2,372.58 2,387.80 0.0M
2023-07-25 2,390.33 2,414.50 2,381.11 2,408.96 0.0M
2023-07-24 2,370.73 2,391.37 2,363.93 2,389.86 0.0M
2023-07-21 2,348.62 2,381.76 2,337.32 2,378.22 0.0M
2023-07-20 2,324.33 2,364.28 2,309.93 2,361.55 0.0M
2023-07-19 2,407.21 2,408.51 2,342.88 2,350.67 0.0M
2023-07-18 2,367.62 2,402.07 2,364.99 2,400.31 0.0M
2023-07-17 2,349.56 2,367.82 2,341.87 2,367.31 0.0M
2023-07-14 2,377.53 2,378.56 2,351.70 2,366.88 0.0M
2023-07-13 2,402.63 2,403.85 2,379.20 2,379.33 0.0M
2023-07-12 2,384.06 2,403.88 2,373.54 2,401.97 0.0M
2023-07-11 2,388.92 2,393.01 2,359.81 2,378.02 0.0M
2023-07-10 2,358.11 2,374.53 2,344.66 2,371.44 0.0M
2023-07-07 2,352.67 2,372.83 2,337.05 2,367.37 0.0M
2023-07-06 2,377.80 2,381.49 2,346.68 2,355.04 0.0M
2023-07-05 2,397.38 2,413.69 2,389.49 2,395.62 0.0M
2023-07-04 2,425.79 2,430.26 2,399.53 2,408.58 0.0M
2023-07-03 2,442.17 2,451.91 2,424.21 2,427.57 0.0M
2023-06-30 2,423.70 2,445.06 2,423.70 2,437.76 0.0M
2023-06-29 2,409.43 2,425.26 2,400.25 2,413.76 0.0M
2023-06-28 2,407.69 2,428.24 2,405.58 2,415.39 0.0M
2023-06-27 2,389.45 2,401.01 2,372.85 2,396.30 0.0M
2023-06-26 2,369.50 2,388.94 2,344.63 2,382.85 0.0M
2023-06-22 2,387.93 2,387.93 2,362.62 2,382.91 0.0M
2023-06-21 2,414.94 2,425.46 2,395.81 2,404.22 0.0M
2023-06-20 2,439.41 2,439.74 2,415.52 2,419.78 0.0M
2023-06-19 2,456.69 2,459.23 2,439.25 2,444.89 0.0M
2023-06-16 2,488.25 2,490.21 2,466.87 2,468.25 0.0M
2023-06-15 2,479.54 2,488.37 2,459.01 2,479.36 0.0M
2023-06-14 2,483.92 2,495.82 2,477.39 2,494.96 0.0M
2023-06-13 2,478.05 2,492.89 2,473.24 2,485.16 0.0M
2023-06-12 2,469.67 2,472.53 2,449.26 2,457.75 0.0M
2023-06-09 2,463.26 2,465.53 2,450.30 2,454.94 0.0M
2023-06-08 2,445.04 2,468.30 2,439.11 2,463.92 0.0M
2023-06-07 2,449.43 2,456.05 2,433.22 2,452.15 0.0M
2023-06-05 2,438.72 2,458.50 2,432.07 2,440.78 0.0M
2023-06-02 2,391.44 2,435.50 2,389.73 2,434.14 0.0M
2023-06-01 2,373.10 2,379.24 2,351.68 2,373.67 0.0M
2023-05-31 2,371.74 2,386.72 2,356.28 2,358.16 0.0M
2023-05-30 2,385.82 2,420.86 2,383.01 2,393.29 0.0M
2023-05-29 2,411.11 2,411.11 2,376.79 2,384.85 0.0M
2023-05-26 2,358.42 2,403.26 2,358.00 2,397.53 0.0M
2023-05-25 2,349.99 2,362.13 2,328.10 2,347.04 0.0M
2023-05-24 2,359.56 2,359.56 2,327.92 2,336.54 0.0M
2023-05-23 2,402.51 2,408.79 2,376.46 2,379.21 0.0M
2023-05-22 2,417.02 2,417.93 2,399.17 2,409.92 0.0M
2023-05-19 2,414.08 2,433.21 2,412.36 2,424.06 0.0M
2023-05-17 2,343.21 2,367.50 2,341.27 2,364.82 0.0M
2023-05-16 2,360.36 2,367.70 2,339.07 2,346.80 0.0M
2023-05-15 2,373.71 2,376.94 2,356.95 2,369.77 0.0M
2023-05-12 2,362.59 2,366.70 2,351.07 2,361.49 0.0M
2023-05-11 2,347.85 2,369.54 2,335.22 2,354.09 0.0M
2023-05-10 2,351.66 2,358.15 2,316.66 2,341.84 0.0M
2023-05-09 2,352.77 2,353.42 2,321.50 2,349.39 0.0M
2023-05-08 2,351.57 2,369.64 2,339.31 2,356.80 0.0M
2023-05-05 2,344.25 2,352.69 2,315.57 2,352.69 0.0M
2023-05-04 2,338.88 2,352.92 2,331.19 2,339.92 0.0M
2023-05-03 2,346.74 2,364.55 2,335.25 2,340.69 0.0M
2023-05-02 2,363.52 2,363.82 2,331.92 2,335.25 0.0M
2023-05-01 2,353.84 2,356.10 2,353.77 2,355.58 0.0M
2023-04-28 2,368.83 2,381.59 2,330.20 2,354.78 0.0M
2023-04-27 2,286.71 2,376.32 2,268.90 2,350.73 0.0M
2023-04-26 2,287.90 2,290.77 2,249.39 2,288.85 0.0M
2023-04-25 2,292.05 2,295.28 2,266.94 2,287.90 0.0M
2023-04-24 2,280.44 2,297.80 2,276.02 2,289.53 0.0M
2023-04-21 2,301.89 2,311.32 2,265.25 2,278.26 0.0M
2023-04-20 2,295.76 2,304.47 2,286.04 2,297.68 0.0M
2023-04-19 2,313.83 2,313.96 2,290.81 2,292.44 0.0M
2023-04-18 2,315.11 2,333.65 2,306.29 2,317.21 0.0M
2023-04-17 2,306.68 2,317.88 2,296.45 2,309.34 0.0M
2023-04-14 2,278.84 2,297.23 2,273.98 2,294.81 0.0M
2023-04-13 2,265.55 2,279.76 2,248.63 2,268.18 0.0M
2023-04-12 2,247.66 2,293.03 2,247.66 2,266.22 0.0M
2023-04-11 2,227.59 2,243.04 2,222.35 2,239.91 0.0M
2023-04-06 2,216.22 2,223.24 2,190.96 2,201.26 0.0M
2023-04-05 2,265.19 2,265.19 2,200.69 2,212.96 0.0M
2023-04-04 2,281.01 2,298.95 2,262.98 2,267.61 0.0M
2023-04-03 2,266.95 2,278.85 2,250.92 2,266.95 0.0M
2023-03-31 2,232.29 2,279.17 2,230.42 2,275.17 0.0M
2023-03-30 2,204.19 2,235.27 2,203.71 2,233.79 0.0M
2023-03-29 2,170.42 2,192.97 2,170.42 2,192.97 0.0M
2023-03-28 2,156.51 2,161.40 2,144.45 2,155.03 0.0M
2023-03-27 2,125.47 2,148.46 2,115.76 2,136.27 0.0M
2023-03-24 2,158.16 2,160.70 2,099.35 2,101.62 0.0M
2023-03-23 2,146.96 2,172.11 2,132.76 2,170.11 0.0M
2023-03-22 2,150.30 2,162.18 2,143.31 2,155.60 0.0M
2023-03-21 2,138.01 2,161.85 2,131.56 2,152.69 0.0M
2023-03-20 2,067.43 2,134.79 2,046.62 2,120.06 0.0M
2023-03-17 2,129.44 2,143.39 2,069.54 2,082.34 0.0M
2023-03-16 2,111.01 2,125.02 2,072.83 2,117.88 0.0M
2023-03-15 2,171.94 2,172.07 2,079.32 2,079.35 0.0M
2023-03-14 2,125.00 2,185.95 2,122.30 2,179.87 0.0M
2023-03-13 2,177.62 2,178.65 2,104.03 2,126.27 0.0M
2023-03-10 2,183.90 2,200.44 2,161.14 2,173.14 0.0M
2023-03-09 2,219.04 2,225.04 2,195.67 2,217.13 0.0M
2023-03-08 2,225.19 2,233.13 2,215.81 2,222.53 0.0M
2023-03-07 2,245.95 2,254.42 2,227.13 2,229.71 0.0M
2023-03-06 2,244.27 2,253.18 2,236.81 2,247.72 0.0M
2023-03-03 2,198.44 2,238.80 2,198.25 2,236.95 0.0M
2023-03-02 2,187.72 2,199.14 2,173.86 2,188.24 0.0M
2023-03-01 2,195.97 2,219.19 2,194.16 2,198.45 0.0M
2023-02-28 2,161.65 2,193.52 2,155.83 2,188.10 0.0M
2023-02-27 2,165.83 2,186.20 2,164.87 2,170.14 0.0M
2023-02-24 2,186.55 2,192.91 2,145.48 2,156.59 0.0M
2023-02-23 2,178.15 2,192.97 2,176.90 2,178.53 0.0M
2023-02-22 2,161.91 2,178.63 2,149.84 2,176.63 0.0M
2023-02-21 2,194.20 2,205.96 2,166.76 2,169.94 0.0M
2023-02-20 2,212.67 2,214.43 2,190.77 2,198.63 0.0M
2023-02-17 2,201.03 2,214.34 2,182.88 2,205.91 0.0M
2023-02-16 2,235.70 2,241.39 2,203.36 2,217.45 0.0M
2023-02-15 2,186.70 2,226.05 2,182.45 2,223.89 0.0M
2023-02-14 2,209.82 2,219.98 2,188.10 2,194.47 0.0M
2023-02-13 2,186.70 2,208.39 2,183.84 2,205.52 0.0M
2023-02-10 2,191.55 2,192.76 2,152.92 2,170.08 0.0M
2023-02-09 2,228.76 2,241.29 2,197.63 2,201.34 0.0M
2023-02-08 2,233.13 2,238.81 2,213.39 2,213.98 0.0M
2023-02-07 2,231.45 2,239.99 2,221.70 2,225.96 0.0M
2023-02-06 2,259.52 2,262.38 2,221.46 2,225.83 0.0M
2023-02-03 2,243.57 2,268.78 2,235.59 2,267.65 0.0M
2023-02-02 2,196.50 2,261.03 2,196.50 2,260.44 0.0M
2023-02-01 2,173.95 2,193.89 2,171.24 2,180.50 0.0M
2023-01-31 2,165.96 2,173.56 2,149.54 2,168.11 0.0M
2023-01-30 2,174.96 2,180.82 2,164.06 2,176.78 0.0M
2023-01-27 2,176.42 2,197.89 2,170.39 2,187.48 0.0M
2023-01-26 2,192.97 2,207.10 2,163.73 2,169.54 0.0M
2023-01-25 2,207.14 2,214.12 2,187.77 2,196.18 0.0M
2023-01-24 2,219.81 2,225.02 2,193.07 2,203.55 0.0M
2023-01-23 2,202.88 2,217.90 2,201.08 2,216.24 0.0M
2023-01-20 2,158.50 2,195.14 2,158.50 2,193.60 0.0M
2023-01-19 2,185.24 2,191.47 2,145.75 2,145.75 0.0M
2023-01-18 2,192.06 2,225.38 2,188.73 2,204.31 0.0M
2023-01-17 2,191.24 2,199.13 2,180.84 2,185.59 0.0M
2023-01-16 2,184.67 2,191.32 2,168.10 2,190.68 0.0M
2023-01-13 2,186.94 2,191.90 2,167.89 2,184.11 0.0M
2023-01-12 2,172.38 2,196.55 2,153.09 2,187.64 0.0M
2023-01-11 2,141.58 2,170.32 2,138.88 2,165.80 0.0M
2023-01-10 2,150.74 2,150.74 2,121.95 2,139.08 0.0M
2023-01-09 2,123.18 2,164.94 2,123.18 2,164.87 0.0M
2023-01-05 2,070.47 2,106.94 2,064.16 2,106.34 0.0M
2023-01-04 2,059.21 2,079.36 2,058.66 2,077.46 0.0M
2023-01-03 2,040.21 2,067.92 2,039.70 2,055.35 0.0M
2023-01-02 2,025.71 2,040.94 2,019.56 2,040.94 0.0M