OMRX Government Debt Index (RXGV)

RXGV
🏛️ Suecia →
5,805.95
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 6,012.23 6,013.07 6,007.73 6,009.11 0.0M
2021-12-29 6,018.60 6,019.77 6,012.28 6,012.31 0.0M
2021-12-28 6,020.30 6,020.85 6,018.69 6,019.60 0.0M
2021-12-27 6,027.59 6,028.59 6,018.61 6,019.91 0.0M
2021-12-23 6,033.25 6,033.25 6,027.55 6,027.55 0.0M
2021-12-22 6,041.02 6,043.70 6,032.09 6,032.09 0.0M
2021-12-21 6,051.16 6,051.16 6,040.76 6,040.76 0.0M
2021-12-20 6,047.41 6,052.91 6,047.41 6,050.19 0.0M
2021-12-17 6,044.32 6,047.65 6,043.28 6,047.42 0.0M
2021-12-16 6,052.51 6,053.77 6,039.86 6,042.89 0.0M
2021-12-15 6,052.88 6,053.93 6,052.05 6,052.05 0.0M
2021-12-14 6,061.14 6,061.14 6,052.09 6,052.09 0.0M
2021-12-13 6,059.30 6,059.57 6,055.48 6,059.50 0.0M
2021-12-10 6,065.88 6,065.88 6,055.00 6,058.75 0.0M
2021-12-09 6,052.52 6,065.89 6,052.52 6,064.96 0.0M
2021-12-08 6,063.06 6,069.43 6,052.99 6,052.99 0.0M
2021-12-07 6,062.13 6,062.22 6,054.35 6,061.32 0.0M
2021-12-06 6,055.06 6,063.98 6,055.06 6,061.89 0.0M
2021-12-03 6,058.06 6,060.37 6,054.38 6,055.84 0.0M
2021-12-02 6,036.03 6,061.38 6,035.99 6,060.22 0.0M
2021-12-01 6,046.81 6,046.81 6,030.12 6,035.78 0.0M
2021-11-30 6,025.58 6,045.24 6,025.50 6,045.09 0.0M
2021-11-29 6,032.89 6,032.89 6,024.17 6,025.45 0.0M
2021-11-26 6,008.87 6,033.52 6,008.75 6,031.08 0.0M
2021-11-25 5,999.11 6,015.75 5,998.63 6,008.47 0.0M
2021-11-24 6,006.05 6,006.47 5,998.03 5,998.49 0.0M
2021-11-23 6,019.63 6,019.72 6,004.56 6,006.02 0.0M
2021-11-22 6,025.82 6,027.46 6,019.39 6,019.39 0.0M
2021-11-19 6,002.12 6,028.84 6,001.49 6,024.32 0.0M
2021-11-18 5,988.50 6,001.71 5,988.14 6,001.71 0.0M
2021-11-17 5,991.68 5,992.37 5,987.86 5,987.86 0.0M
2021-11-16 5,997.31 5,999.57 5,991.47 5,991.55 0.0M
2021-11-15 6,007.10 6,016.56 5,999.58 5,999.58 0.0M
2021-11-12 5,998.85 6,007.82 5,995.12 6,007.82 0.0M
2021-11-11 6,016.14 6,016.94 5,999.27 5,999.27 0.0M
2021-11-10 6,024.42 6,026.45 6,016.15 6,016.15 0.0M
2021-11-09 6,019.94 6,024.14 6,014.10 6,023.35 0.0M
2021-11-08 6,016.03 6,027.02 6,016.03 6,020.96 0.0M
2021-11-05 6,005.08 6,018.34 6,005.08 6,017.14 0.0M
2021-11-04 6,001.61 6,009.57 5,999.73 6,006.48 0.0M
2021-11-03 6,008.64 6,013.07 6,002.89 6,002.97 0.0M
2021-11-02 5,986.23 6,009.30 5,986.23 6,009.17 0.0M
2021-11-01 5,977.19 5,987.79 5,977.19 5,987.75 0.0M
2021-10-29 5,987.83 5,987.96 5,974.82 5,977.03 0.0M
2021-10-28 5,995.41 5,997.80 5,981.24 5,987.46 0.0M
2021-10-27 5,978.76 6,000.36 5,974.19 5,996.59 0.0M
2021-10-26 5,972.03 5,980.51 5,971.58 5,978.59 0.0M
2021-10-25 5,967.47 5,971.48 5,964.01 5,971.39 0.0M
2021-10-22 5,968.60 5,972.79 5,966.17 5,967.45 0.0M
2021-10-21 5,974.93 5,978.36 5,968.35 5,969.04 0.0M
2021-10-20 5,965.19 5,978.05 5,964.86 5,975.31 0.0M
2021-10-19 5,975.09 5,982.75 5,964.93 5,965.76 0.0M
2021-10-18 5,984.76 5,984.76 5,967.53 5,975.74 0.0M
2021-10-15 5,995.75 5,995.75 5,982.61 5,984.29 0.0M
2021-10-14 5,981.39 5,993.42 5,974.19 5,993.42 0.0M
2021-10-13 5,971.29 5,979.87 5,965.54 5,979.87 0.0M
2021-10-12 5,972.98 5,976.16 5,966.49 5,970.88 0.0M
2021-10-11 5,979.58 5,979.58 5,968.33 5,973.26 0.0M
2021-10-08 5,987.68 5,988.08 5,973.36 5,978.99 0.0M
2021-10-07 5,984.82 5,990.93 5,980.20 5,987.60 0.0M
2021-10-06 5,978.27 5,984.62 5,967.72 5,984.59 0.0M
2021-10-05 5,979.63 5,986.08 5,979.21 5,979.21 0.0M
2021-10-04 5,988.17 5,988.97 5,979.47 5,979.47 0.0M
2021-10-01 5,976.81 5,990.19 5,976.81 5,988.41 0.0M
2021-09-30 5,988.35 5,988.94 5,977.53 5,977.56 0.0M
2021-09-29 5,980.30 5,988.67 5,980.30 5,988.27 0.0M
2021-09-28 5,992.72 5,992.86 5,980.38 5,980.38 0.0M
2021-09-27 5,993.72 5,997.73 5,989.21 5,992.45 0.0M
2021-09-24 6,002.10 6,002.39 5,993.03 5,993.72 0.0M
2021-09-23 6,016.98 6,017.25 6,001.94 6,002.10 0.0M
2021-09-22 6,019.50 6,019.87 6,013.69 6,016.87 0.0M
2021-09-21 6,006.92 6,019.92 6,004.54 6,019.88 0.0M
2021-09-20 5,994.90 6,008.59 5,994.89 6,007.10 0.0M
2021-09-17 6,004.42 6,005.17 5,994.50 5,994.91 0.0M
2021-09-16 6,012.88 6,013.70 6,002.76 6,004.37 0.0M
2021-09-15 6,017.67 6,018.11 6,012.94 6,013.31 0.0M
2021-09-14 6,027.59 6,028.01 6,009.14 6,018.06 0.0M
2021-09-13 6,029.23 6,030.36 6,025.83 6,028.00 0.0M
2021-09-10 6,032.08 6,033.66 6,029.29 6,030.18 0.0M
2021-09-09 6,019.83 6,032.43 6,019.07 6,032.40 0.0M
2021-09-08 6,015.56 6,021.86 6,015.56 6,019.90 0.0M
2021-09-07 6,026.68 6,027.48 6,015.94 6,016.02 0.0M
2021-09-06 6,028.22 6,031.11 6,026.82 6,026.92 0.0M
2021-09-03 6,036.67 6,039.21 6,028.37 6,028.37 0.0M
2021-09-02 6,030.37 6,039.56 6,029.94 6,037.42 0.0M
2021-09-01 6,041.34 6,041.84 6,026.79 6,031.69 0.0M
2021-08-31 6,045.00 6,046.67 6,039.19 6,041.53 0.0M
2021-08-30 6,042.09 6,045.06 6,040.86 6,045.06 0.0M
2021-08-27 6,041.01 6,042.67 6,040.69 6,042.41 0.0M
2021-08-26 6,050.31 6,051.88 6,040.48 6,041.09 0.0M
2021-08-25 6,062.13 6,062.99 6,051.37 6,051.37 0.0M
2021-08-24 6,065.06 6,065.98 6,062.45 6,062.57 0.0M
2021-08-23 6,069.33 6,069.82 6,060.95 6,064.83 0.0M
2021-08-20 6,066.26 6,072.98 6,066.26 6,069.38 0.0M
2021-08-19 6,063.11 6,069.42 6,062.56 6,066.42 0.0M
2021-08-18 6,055.16 6,062.70 6,055.16 6,062.42 0.0M
2021-08-17 6,051.93 6,058.63 6,051.93 6,055.60 0.0M
2021-08-16 6,048.32 6,052.80 6,046.59 6,052.36 0.0M
2021-08-13 6,048.64 6,051.15 6,044.75 6,047.97 0.0M
2021-08-12 6,054.89 6,056.35 6,048.34 6,048.40 0.0M
2021-08-11 6,058.35 6,059.30 6,047.15 6,054.73 0.0M
2021-08-10 6,060.69 6,060.69 6,055.42 6,059.45 0.0M
2021-08-09 6,058.15 6,063.50 6,057.70 6,060.35 0.0M
2021-08-06 6,072.16 6,072.22 6,058.18 6,058.18 0.0M
2021-08-05 6,069.50 6,074.59 6,069.50 6,072.01 0.0M
2021-08-04 6,069.86 6,074.59 6,066.72 6,069.52 0.0M
2021-08-03 6,063.83 6,069.64 6,063.76 6,069.62 0.0M
2021-08-02 6,059.29 6,063.43 6,057.97 6,063.43 0.0M
2021-07-30 6,057.46 6,061.99 6,057.46 6,058.94 0.0M
2021-07-29 6,057.26 6,063.60 6,054.47 6,057.47 0.0M
2021-07-28 6,055.92 6,060.26 6,055.82 6,056.81 0.0M
2021-07-27 6,048.22 6,057.27 6,048.22 6,056.23 0.0M
2021-07-26 6,049.80 6,058.32 6,047.94 6,047.94 0.0M
2021-07-23 6,046.64 6,049.08 6,045.29 6,048.17 0.0M
2021-07-22 6,047.95 6,054.36 6,044.04 6,046.60 0.0M
2021-07-21 6,061.45 6,062.35 6,047.06 6,047.59 0.0M
2021-07-20 6,048.33 6,062.82 6,048.21 6,061.37 0.0M
2021-07-19 6,036.73 6,048.26 6,036.73 6,048.26 0.0M
2021-07-16 6,034.62 6,040.10 6,034.62 6,038.31 0.0M
2021-07-15 6,028.90 6,036.61 6,028.90 6,036.16 0.0M
2021-07-14 6,031.92 6,033.08 6,026.40 6,028.93 0.0M
2021-07-13 6,032.66 6,034.45 6,030.80 6,032.48 0.0M
2021-07-12 6,030.19 6,035.23 6,030.19 6,033.66 0.0M
2021-07-09 6,036.02 6,037.17 6,030.21 6,030.21 0.0M
2021-07-08 6,026.65 6,044.44 6,026.21 6,036.44 0.0M
2021-07-07 6,011.68 6,026.23 6,010.97 6,026.23 0.0M
2021-07-06 6,002.40 6,011.46 5,999.77 6,011.20 0.0M
2021-07-05 6,004.00 6,004.19 6,002.53 6,002.53 0.0M
2021-07-02 5,997.35 6,004.45 5,996.85 6,003.72 0.0M
2021-07-01 5,991.84 5,996.86 5,990.10 5,996.86 0.0M
2021-06-30 5,987.61 5,991.46 5,986.96 5,991.46 0.0M
2021-06-29 5,989.12 5,990.31 5,986.88 5,987.41 0.0M
2021-06-28 5,988.99 5,989.50 5,985.43 5,988.40 0.0M
2021-06-24 5,992.44 5,992.94 5,988.22 5,988.93 0.0M
2021-06-23 5,987.05 5,994.05 5,986.81 5,992.26 0.0M
2021-06-22 5,988.92 5,989.94 5,984.60 5,987.27 0.0M
2021-06-21 5,992.82 5,996.63 5,988.33 5,988.33 0.0M
2021-06-18 5,988.56 5,994.83 5,988.56 5,992.24 0.0M
2021-06-17 5,996.39 5,997.06 5,987.14 5,988.68 0.0M
2021-06-16 5,987.88 5,996.44 5,984.68 5,996.44 0.0M
2021-06-15 5,997.44 5,999.57 5,988.03 5,988.04 0.0M
2021-06-14 5,998.74 5,999.59 5,996.22 5,997.25 0.0M
2021-06-11 5,991.73 6,001.13 5,991.73 5,998.53 0.0M
2021-06-10 5,993.78 5,995.01 5,987.81 5,991.93 0.0M
2021-06-09 5,980.09 5,995.75 5,980.09 5,994.35 0.0M
2021-06-08 5,971.56 5,981.10 5,970.92 5,980.61 0.0M
2021-06-07 5,972.99 5,972.99 5,970.55 5,970.91 0.0M
2021-06-04 5,966.94 5,972.48 5,966.00 5,972.46 0.0M
2021-06-03 5,969.29 5,969.93 5,967.31 5,967.32 0.0M
2021-06-02 5,966.76 5,970.58 5,966.76 5,969.90 0.0M
2021-06-01 5,964.54 5,969.57 5,964.54 5,967.11 0.0M
2021-05-31 5,970.98 5,972.11 5,963.69 5,965.22 0.0M
2021-05-28 5,974.21 5,974.55 5,969.51 5,972.08 0.0M
2021-05-27 5,991.22 5,992.49 5,974.20 5,974.20 0.0M
2021-05-26 5,982.67 5,991.30 5,982.42 5,991.19 0.0M
2021-05-25 5,972.56 5,982.55 5,972.56 5,982.55 0.0M
2021-05-24 5,969.95 5,975.06 5,969.83 5,972.93 0.0M
2021-05-21 5,964.00 5,972.03 5,963.61 5,970.38 0.0M
2021-05-20 5,969.28 5,969.28 5,961.76 5,963.77 0.0M
2021-05-19 5,967.67 5,971.45 5,961.00 5,968.32 0.0M
2021-05-18 5,966.57 5,970.03 5,966.38 5,967.35 0.0M
2021-05-17 5,969.16 5,970.67 5,966.14 5,966.29 0.0M
2021-05-14 5,975.38 5,975.38 5,964.10 5,968.45 0.0M
2021-05-12 5,972.60 5,975.52 5,972.50 5,975.11 0.0M
2021-05-11 5,981.15 5,981.32 5,972.47 5,972.56 0.0M
2021-05-10 5,986.07 5,986.39 5,976.47 5,981.11 0.0M
2021-05-07 5,984.21 5,988.35 5,980.73 5,985.83 0.0M
2021-05-06 5,984.21 5,987.38 5,982.31 5,983.61 0.0M
2021-05-05 5,985.74 5,986.34 5,982.23 5,984.09 0.0M
2021-05-04 5,979.64 5,985.71 5,976.79 5,985.71 0.0M
2021-05-03 5,978.97 5,981.50 5,973.29 5,979.08 0.0M
2021-04-30 5,976.77 5,980.26 5,976.68 5,978.73 0.0M
2021-04-29 5,989.07 5,989.07 5,976.53 5,976.62 0.0M
2021-04-28 5,990.35 5,990.35 5,979.57 5,986.99 0.0M
2021-04-27 5,990.60 5,990.60 5,986.02 5,989.27 0.0M
2021-04-26 5,991.88 5,991.88 5,987.66 5,989.92 0.0M
2021-04-23 5,995.61 5,995.61 5,991.38 5,991.38 0.0M
2021-04-22 5,992.79 5,994.82 5,989.31 5,994.82 0.0M
2021-04-21 5,985.99 5,993.32 5,985.16 5,992.19 0.0M
2021-04-20 5,981.23 5,987.18 5,979.57 5,984.83 0.0M
2021-04-19 5,986.88 5,987.28 5,980.88 5,980.88 0.0M
2021-04-16 5,991.37 5,991.37 5,986.96 5,988.00 0.0M
2021-04-15 5,990.35 5,990.57 5,984.16 5,990.53 0.0M
2021-04-14 5,992.93 5,994.94 5,989.57 5,989.70 0.0M
2021-04-13 5,993.92 5,993.96 5,989.61 5,992.56 0.0M
2021-04-12 5,994.62 6,001.22 5,992.86 5,993.44 0.0M
2021-04-09 6,002.68 6,002.68 5,991.74 5,992.88 0.0M
2021-04-08 5,993.17 6,002.35 5,992.73 6,002.26 0.0M
2021-04-07 5,987.54 5,993.55 5,987.32 5,992.92 0.0M
2021-04-06 5,986.18 5,987.35 5,984.51 5,987.20 0.0M
2021-04-01 5,982.21 5,985.40 5,980.61 5,985.40 0.0M
2021-03-31 5,974.00 5,981.89 5,973.93 5,981.89 0.0M
2021-03-30 5,986.00 5,986.16 5,969.21 5,973.98 0.0M
2021-03-29 5,991.78 5,992.85 5,985.45 5,985.45 0.0M
2021-03-26 5,999.87 5,999.87 5,989.09 5,990.18 0.0M
2021-03-25 5,990.02 5,999.40 5,989.64 5,999.33 0.0M
2021-03-24 5,987.76 5,993.61 5,987.36 5,989.64 0.0M
2021-03-23 5,977.03 5,988.57 5,977.03 5,987.32 0.0M
2021-03-22 5,971.46 5,981.55 5,970.93 5,976.52 0.0M
2021-03-19 5,964.71 5,975.56 5,964.17 5,970.61 0.0M
2021-03-18 5,975.49 5,975.49 5,961.50 5,964.24 0.0M
2021-03-17 5,986.67 5,986.84 5,975.03 5,975.10 0.0M
2021-03-16 5,982.26 5,986.42 5,981.78 5,985.24 0.0M
2021-03-15 5,980.65 5,988.37 5,980.33 5,981.37 0.0M
2021-03-12 5,992.68 5,993.40 5,979.67 5,979.96 0.0M
2021-03-11 5,980.40 5,993.11 5,980.11 5,992.14 0.0M
2021-03-10 5,974.71 5,980.14 5,970.39 5,980.10 0.0M
2021-03-09 5,960.90 5,978.07 5,960.74 5,974.36 0.0M
2021-03-08 5,963.39 5,963.42 5,958.19 5,960.62 0.0M
2021-03-05 5,973.44 5,973.44 5,958.75 5,962.39 0.0M
2021-03-04 5,978.30 5,978.36 5,967.79 5,972.66 0.0M
2021-03-03 5,989.79 5,993.39 5,977.59 5,977.59 0.0M
2021-03-02 5,989.80 5,992.72 5,988.27 5,989.29 0.0M
2021-03-01 5,975.39 5,990.67 5,973.88 5,990.67 0.0M
2021-02-26 5,965.72 5,974.31 5,962.98 5,974.17 0.0M
2021-02-25 5,990.22 5,990.46 5,964.80 5,964.80 0.0M
2021-02-24 5,993.69 6,000.96 5,989.96 5,989.96 0.0M
2021-02-23 6,004.77 6,004.77 5,992.07 5,993.17 0.0M
2021-02-22 5,997.53 6,004.74 5,990.48 6,004.54 0.0M
2021-02-19 6,000.13 6,000.92 5,996.93 5,996.93 0.0M
2021-02-18 6,006.74 6,006.74 5,999.73 5,999.73 0.0M
2021-02-17 6,009.17 6,009.18 6,000.67 6,006.72 0.0M
2021-02-16 6,018.35 6,019.45 6,007.83 6,008.18 0.0M
2021-02-15 6,032.49 6,032.49 6,017.38 6,017.96 0.0M
2021-02-12 6,040.12 6,040.15 6,029.18 6,031.04 0.0M
2021-02-11 6,039.55 6,044.07 6,038.83 6,040.17 0.0M
2021-02-10 6,036.48 6,040.05 6,034.78 6,039.09 0.0M
2021-02-09 6,036.87 6,041.07 6,033.95 6,035.63 0.0M
2021-02-08 6,045.92 6,046.08 6,037.21 6,037.21 0.0M
2021-02-05 6,047.14 6,050.72 6,037.87 6,046.04 0.0M
2021-02-04 6,049.95 6,050.64 6,046.84 6,046.84 0.0M
2021-02-03 6,054.40 6,054.41 6,049.69 6,049.69 0.0M
2021-02-02 6,058.37 6,058.91 6,054.37 6,054.47 0.0M
2021-02-01 6,059.85 6,061.81 6,058.59 6,058.59 0.0M
2021-01-29 6,071.78 6,071.78 6,057.52 6,059.90 0.0M
2021-01-28 6,074.12 6,074.14 6,071.58 6,071.60 0.0M
2021-01-27 6,069.86 6,073.86 6,065.38 6,073.84 0.0M
2021-01-26 6,070.83 6,073.30 6,068.07 6,069.55 0.0M
2021-01-25 6,062.44 6,070.51 6,062.09 6,070.51 0.0M
2021-01-22 6,057.11 6,062.29 6,057.11 6,062.11 0.0M
2021-01-21 6,063.73 6,064.91 6,055.74 6,057.12 0.0M
2021-01-20 6,063.59 6,067.84 6,062.08 6,063.52 0.0M
2021-01-19 6,066.33 6,066.33 6,063.41 6,063.48 0.0M
2021-01-18 6,069.81 6,070.06 6,065.73 6,065.80 0.0M
2021-01-15 6,074.60 6,074.90 6,069.76 6,069.76 0.0M
2021-01-14 6,063.79 6,075.85 6,063.79 6,074.53 0.0M
2021-01-13 6,053.13 6,064.22 6,053.13 6,064.06 0.0M
2021-01-12 6,061.59 6,062.69 6,053.41 6,054.11 0.0M
2021-01-11 6,065.68 6,067.35 6,062.38 6,062.38 0.0M
2021-01-08 6,070.21 6,070.52 6,063.74 6,065.28 0.0M
2021-01-07 6,083.22 6,083.23 6,068.95 6,070.49 0.0M
2021-01-05 6,085.13 6,086.66 6,083.43 6,083.48 0.0M
2021-01-04 6,078.72 6,088.04 6,078.18 6,084.98 0.0M