OMRX Total Market Index (RXAL)

RXAL
🏛️ Suecia →
6,232.16
Última Actualización: 2025-09-28
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 6,094.52 6,095.16 6,090.86 6,092.19 0.0M
2024-12-27 6,106.29 6,106.35 6,091.05 6,094.09 0.0M
2024-12-23 6,112.99 6,113.33 6,105.07 6,105.42 0.0M
2024-12-20 6,107.15 6,114.03 6,106.68 6,111.74 0.0M
2024-12-19 6,129.85 6,129.90 6,104.71 6,105.49 0.0M
2024-12-18 6,131.09 6,131.31 6,126.72 6,128.65 0.0M
2024-12-17 6,132.75 6,135.10 6,127.80 6,130.68 0.0M
2024-12-16 6,136.29 6,136.98 6,132.14 6,132.37 0.0M
2024-12-13 6,145.92 6,145.94 6,130.81 6,135.89 0.0M
2024-12-12 6,155.71 6,155.71 6,144.65 6,145.52 0.0M
2024-12-11 6,154.47 6,155.73 6,148.23 6,154.57 0.0M
2024-12-10 6,155.10 6,155.61 6,151.70 6,154.08 0.0M
2024-12-09 6,155.87 6,158.67 6,153.69 6,154.73 0.0M
2024-12-06 6,150.40 6,155.64 6,145.45 6,155.48 0.0M
2024-12-05 6,168.63 6,172.64 6,149.18 6,150.01 0.0M
2024-12-04 6,181.16 6,181.32 6,163.98 6,167.51 0.0M
2024-12-03 6,183.18 6,185.28 6,178.71 6,180.79 0.0M
2024-12-02 6,173.44 6,184.21 6,172.42 6,182.82 0.0M
2024-11-29 6,166.14 6,173.45 6,165.78 6,173.08 0.0M
2024-11-28 6,167.76 6,170.44 6,160.78 6,165.78 0.0M
2024-11-27 6,160.32 6,170.02 6,160.25 6,166.65 0.0M
2024-11-26 6,156.71 6,161.49 6,153.88 6,159.95 0.0M
2024-11-25 6,144.35 6,156.39 6,144.35 6,156.33 0.0M
2024-11-22 6,133.72 6,147.39 6,128.32 6,143.96 0.0M
2024-11-21 6,128.02 6,134.07 6,124.43 6,133.31 0.0M
2024-11-20 6,131.41 6,131.41 6,124.90 6,126.84 0.0M
2024-11-19 6,127.18 6,143.32 6,126.72 6,131.02 0.0M
2024-11-18 6,132.41 6,135.81 6,124.76 6,126.80 0.0M
2024-11-15 6,135.28 6,137.70 6,129.96 6,132.01 0.0M
2024-11-14 6,125.25 6,134.96 6,122.83 6,134.90 0.0M
2024-11-13 6,128.54 6,128.78 6,120.11 6,124.07 0.0M
2024-11-12 6,125.52 6,133.14 6,124.39 6,128.16 0.0M
2024-11-11 6,116.59 6,126.43 6,116.48 6,125.14 0.0M
2024-11-08 6,110.86 6,116.41 6,109.86 6,116.19 0.0M
2024-11-07 6,118.10 6,121.38 6,093.68 6,110.47 0.0M
2024-11-06 6,110.16 6,124.70 6,108.76 6,116.92 0.0M
2024-11-05 6,122.56 6,122.56 6,109.14 6,109.76 0.0M
2024-11-04 6,125.99 6,126.26 6,118.40 6,122.17 0.0M
2024-11-01 6,123.99 6,130.96 6,123.71 6,125.59 0.0M
2024-10-31 6,138.54 6,138.67 6,121.70 6,123.59 0.0M
2024-10-30 6,137.21 6,148.34 6,136.52 6,137.40 0.0M
2024-10-29 6,139.08 6,139.92 6,133.43 6,136.83 0.0M
2024-10-28 6,133.45 6,140.53 6,126.56 6,139.07 0.0M
2024-10-25 6,135.23 6,139.16 6,132.67 6,133.05 0.0M
2024-10-24 6,124.99 6,137.05 6,124.78 6,134.85 0.0M
2024-10-23 6,124.68 6,128.89 6,123.82 6,123.82 0.0M
2024-10-22 6,127.73 6,127.90 6,116.27 6,124.28 0.0M
2024-10-21 6,143.04 6,143.04 6,127.35 6,127.35 0.0M
2024-10-18 6,141.07 6,145.22 6,139.95 6,142.66 0.0M
2024-10-17 6,136.55 6,144.67 6,131.74 6,140.69 0.0M
2024-10-16 6,130.06 6,137.20 6,129.54 6,135.39 0.0M
2024-10-15 6,116.61 6,129.79 6,115.74 6,129.66 0.0M
2024-10-14 6,111.13 6,120.19 6,110.43 6,116.22 0.0M
2024-10-11 6,110.38 6,114.33 6,107.97 6,110.73 0.0M
2024-10-10 6,100.32 6,110.18 6,094.01 6,109.99 0.0M
2024-10-09 6,100.59 6,105.56 6,099.01 6,099.09 0.0M
2024-10-08 6,108.91 6,110.12 6,099.89 6,100.20 0.0M
2024-10-07 6,128.75 6,128.75 6,107.96 6,108.50 0.0M
2024-10-04 6,150.36 6,150.36 6,122.93 6,128.37 0.0M
2024-10-03 6,156.49 6,157.58 6,148.75 6,149.99 0.0M
2024-10-02 6,170.41 6,170.72 6,154.99 6,155.39 0.0M
2024-10-01 6,155.84 6,171.54 6,155.72 6,170.04 0.0M
2024-09-30 6,156.28 6,157.29 6,146.84 6,155.46 0.0M
2024-09-27 6,152.12 6,158.29 6,149.24 6,155.92 0.0M
2024-09-26 6,148.36 6,156.03 6,148.08 6,151.75 0.0M
2024-09-25 6,159.15 6,160.77 6,146.88 6,147.26 0.0M
2024-09-24 6,151.73 6,159.97 6,151.29 6,158.78 0.0M
2024-09-23 6,141.49 6,156.84 6,141.24 6,151.38 0.0M
2024-09-20 6,143.61 6,147.08 6,141.08 6,141.11 0.0M
2024-09-19 6,140.41 6,144.26 6,137.99 6,143.23 0.0M
2024-09-18 6,149.52 6,150.18 6,139.19 6,139.28 0.0M
2024-09-17 6,148.83 6,158.03 6,148.39 6,149.15 0.0M
2024-09-16 6,147.74 6,152.55 6,147.35 6,148.46 0.0M
2024-09-13 6,154.21 6,157.63 6,147.38 6,147.38 0.0M
2024-09-12 6,159.94 6,161.21 6,152.80 6,153.85 0.0M
2024-09-11 6,146.30 6,160.24 6,145.80 6,158.85 0.0M
2024-09-10 6,138.68 6,145.94 6,138.42 6,145.94 0.0M
2024-09-09 6,133.22 6,138.32 6,127.43 6,138.32 0.0M
2024-09-06 6,130.81 6,139.22 6,129.43 6,132.84 0.0M
2024-09-05 6,124.76 6,131.26 6,124.68 6,130.44 0.0M
2024-09-04 6,115.30 6,124.60 6,115.20 6,123.62 0.0M
2024-09-03 6,102.74 6,114.92 6,102.74 6,114.92 0.0M
2024-09-02 6,111.68 6,112.64 6,102.20 6,102.36 0.0M
2024-08-30 6,112.69 6,114.82 6,110.04 6,111.30 0.0M
2024-08-29 6,111.24 6,116.71 6,106.97 6,112.29 0.0M
2024-08-28 6,108.22 6,114.62 6,107.55 6,110.44 0.0M
2024-08-27 6,113.28 6,113.66 6,106.53 6,107.81 0.0M
2024-08-26 6,116.83 6,118.38 6,112.24 6,112.90 0.0M
2024-08-23 6,113.76 6,116.70 6,109.14 6,116.44 0.0M
2024-08-22 6,119.40 6,123.38 6,113.23 6,113.37 0.0M
2024-08-21 6,112.38 6,118.53 6,111.70 6,118.22 0.0M
2024-08-20 6,113.34 6,115.81 6,111.18 6,111.97 0.0M
2024-08-19 6,108.53 6,118.14 6,107.06 6,112.94 0.0M
2024-08-16 6,100.32 6,110.15 6,099.55 6,108.13 0.0M
2024-08-15 6,114.10 6,114.52 6,099.30 6,099.90 0.0M
2024-08-14 6,118.02 6,119.24 6,106.96 6,112.93 0.0M
2024-08-13 6,103.93 6,118.29 6,103.48 6,117.63 0.0M
2024-08-12 6,099.23 6,104.21 6,093.59 6,103.54 0.0M
2024-08-09 6,090.79 6,099.15 6,090.73 6,099.05 0.0M
2024-08-08 6,089.49 6,097.93 6,088.30 6,090.37 0.0M
2024-08-07 6,102.80 6,102.80 6,085.94 6,088.23 0.0M
2024-08-06 6,108.55 6,108.55 6,093.48 6,102.39 0.0M
2024-08-05 6,103.89 6,120.04 6,103.89 6,108.13 0.0M
2024-08-02 6,088.39 6,105.15 6,088.02 6,103.48 0.0M
2024-08-01 6,075.02 6,088.18 6,074.58 6,087.98 0.0M
2024-07-31 6,070.62 6,076.44 6,068.80 6,073.73 0.0M
2024-07-30 6,069.37 6,072.45 6,067.94 6,070.19 0.0M
2024-07-29 6,062.06 6,070.62 6,061.61 6,068.95 0.0M
2024-07-26 6,061.84 6,062.65 6,054.62 6,062.04 0.0M
2024-07-25 6,057.73 6,066.32 6,055.55 6,061.39 0.0M
2024-07-24 6,059.45 6,065.73 6,056.41 6,056.41 0.0M
2024-07-23 6,051.48 6,059.01 6,049.76 6,059.01 0.0M
2024-07-22 6,048.15 6,051.66 6,047.56 6,051.02 0.0M
2024-07-19 6,057.71 6,058.84 6,047.41 6,047.70 0.0M
2024-07-18 6,051.45 6,057.29 6,050.34 6,057.28 0.0M
2024-07-17 6,048.51 6,050.85 6,047.46 6,050.12 0.0M
2024-07-16 6,040.82 6,052.04 6,040.82 6,048.08 0.0M
2024-07-15 6,032.10 6,040.75 6,030.22 6,040.37 0.0M
2024-07-12 6,019.87 6,031.65 6,019.47 6,031.65 0.0M
2024-07-11 6,004.10 6,019.46 6,002.03 6,019.41 0.0M
2024-07-10 5,993.93 6,003.49 5,993.93 6,002.69 0.0M
2024-07-09 5,997.12 5,998.49 5,992.78 5,993.45 0.0M
2024-07-08 5,992.37 5,996.66 5,992.24 5,996.64 0.0M
2024-07-05 5,987.61 5,993.12 5,987.59 5,991.90 0.0M
2024-07-04 5,990.42 5,990.71 5,986.77 5,987.13 0.0M
2024-07-03 5,984.38 5,988.97 5,981.16 5,988.97 0.0M
2024-07-02 5,989.00 5,989.54 5,981.08 5,983.89 0.0M
2024-07-01 6,003.37 6,004.22 5,987.39 5,988.50 0.0M
2024-06-28 6,000.97 6,003.08 5,999.12 6,002.91 0.0M
2024-06-27 5,993.81 6,000.70 5,987.22 6,000.50 0.0M
2024-06-26 5,995.81 5,996.23 5,991.94 5,992.39 0.0M
2024-06-25 5,989.20 5,997.82 5,989.17 5,995.32 0.0M
2024-06-24 5,985.11 5,989.72 5,984.24 5,988.71 0.0M
2024-06-20 5,990.44 5,990.97 5,984.63 5,984.63 0.0M
2024-06-19 5,991.39 5,996.22 5,989.66 5,989.95 0.0M
2024-06-18 5,984.77 5,991.64 5,983.45 5,989.47 0.0M
2024-06-17 5,992.25 5,993.09 5,983.85 5,984.30 0.0M
2024-06-15 5,977.99 5,991.77 5,991.77 5,991.77 0.0M
2024-06-14 5,977.99 5,992.81 5,977.57 5,991.77 0.0M
2024-06-13 5,974.76 5,977.51 5,968.01 5,977.51 0.0M
2024-06-12 5,952.19 5,976.35 5,951.56 5,973.31 0.0M
2024-06-11 5,942.76 5,951.82 5,942.15 5,951.69 0.0M
2024-06-10 5,944.24 5,945.05 5,941.73 5,942.25 0.0M
2024-06-07 5,957.63 5,957.97 5,943.07 5,943.74 0.0M
2024-06-05 5,961.09 5,961.63 5,956.93 5,957.14 0.0M
2024-06-04 5,946.43 5,961.76 5,945.52 5,959.61 0.0M
2024-06-03 5,930.76 5,946.30 5,930.18 5,945.42 0.0M
2024-05-31 5,925.70 5,930.73 5,920.33 5,930.25 0.0M
2024-05-30 5,932.42 5,934.53 5,923.47 5,925.18 0.0M
2024-05-29 5,942.73 5,943.52 5,930.91 5,930.91 0.0M
2024-05-28 5,941.28 5,944.04 5,940.04 5,942.71 0.0M
2024-05-27 5,928.12 5,940.78 5,928.05 5,940.78 0.0M
2024-05-24 5,926.79 5,930.11 5,925.06 5,927.61 0.0M
2024-05-23 5,943.34 5,943.49 5,926.28 5,926.28 0.0M
2024-05-22 5,948.11 5,949.14 5,938.44 5,941.86 0.0M
2024-05-21 5,940.75 5,948.19 5,940.51 5,947.61 0.0M
2024-05-20 5,942.49 5,943.26 5,937.34 5,940.25 0.0M
2024-05-17 5,950.93 5,951.44 5,941.98 5,942.00 0.0M
2024-05-16 5,948.82 5,956.66 5,948.07 5,950.42 0.0M
2024-05-15 5,932.16 5,951.36 5,931.80 5,947.33 0.0M
2024-05-14 5,934.86 5,936.06 5,926.91 5,931.64 0.0M
2024-05-13 5,927.70 5,934.80 5,927.52 5,934.35 0.0M
2024-05-10 5,933.31 5,933.69 5,927.05 5,927.18 0.0M
2024-05-08 5,935.14 5,939.06 5,932.01 5,932.81 0.0M
2024-05-07 5,925.78 5,933.63 5,925.77 5,933.63 0.0M
2024-05-06 5,912.57 5,929.58 5,911.60 5,924.77 0.0M
2024-05-03 5,893.01 5,916.34 5,892.48 5,912.05 0.0M
2024-05-02 5,894.02 5,896.25 5,892.18 5,892.48 0.0M
2024-04-30 5,891.23 5,893.99 5,891.23 5,892.44 0.0M
2024-04-29 5,885.32 5,893.64 5,884.66 5,890.71 0.0M
2024-04-26 5,873.78 5,885.39 5,873.27 5,884.26 0.0M
2024-04-25 5,880.49 5,884.80 5,871.89 5,873.25 0.0M
2024-04-24 5,891.17 5,892.05 5,878.90 5,878.90 0.0M
2024-04-23 5,885.32 5,890.72 5,883.68 5,890.64 0.0M
2024-04-22 5,879.40 5,884.80 5,878.33 5,884.80 0.0M
2024-04-19 5,883.87 5,888.51 5,878.87 5,878.87 0.0M
2024-04-18 5,881.76 5,887.43 5,881.14 5,883.34 0.0M
2024-04-17 5,878.23 5,881.28 5,874.26 5,880.18 0.0M
2024-04-16 5,888.63 5,896.30 5,876.44 5,877.71 0.0M
2024-04-15 5,907.63 5,907.63 5,888.11 5,888.11 0.0M
2024-04-12 5,878.32 5,908.31 5,877.51 5,907.12 0.0M
2024-04-11 5,886.12 5,886.22 5,874.39 5,877.79 0.0M
2024-04-10 5,888.66 5,901.06 5,882.53 5,884.56 0.0M
2024-04-09 5,878.97 5,888.14 5,877.37 5,888.14 0.0M
2024-04-08 5,891.63 5,892.31 5,877.59 5,878.44 0.0M
2024-04-05 5,894.51 5,895.58 5,888.39 5,891.10 0.0M
2024-04-04 5,890.32 5,895.52 5,890.32 5,894.22 0.0M
2024-04-03 5,892.96 5,898.32 5,887.26 5,888.77 0.0M
2024-04-02 5,910.72 5,911.13 5,892.19 5,892.46 0.0M
2024-03-28 5,915.37 5,917.05 5,910.22 5,910.22 0.0M
2024-03-27 5,905.05 5,914.89 5,904.68 5,914.89 0.0M
2024-03-26 5,905.32 5,906.30 5,901.85 5,903.00 0.0M
2024-03-25 5,914.40 5,915.13 5,904.68 5,904.80 0.0M
2024-03-22 5,901.66 5,915.11 5,901.57 5,913.91 0.0M
2024-03-21 5,893.92 5,906.43 5,893.80 5,901.16 0.0M
2024-03-20 5,892.10 5,895.55 5,892.08 5,892.38 0.0M
2024-03-19 5,889.92 5,892.06 5,889.22 5,891.60 0.0M
2024-03-18 5,895.65 5,896.50 5,889.39 5,889.41 0.0M
2024-03-15 5,902.21 5,902.63 5,893.09 5,895.15 0.0M
2024-03-14 5,914.66 5,919.25 5,901.68 5,901.68 0.0M
2024-03-13 5,918.65 5,921.95 5,913.13 5,913.16 0.0M
2024-03-12 5,920.38 5,924.71 5,918.16 5,918.16 0.0M
2024-03-11 5,926.52 5,928.28 5,919.69 5,919.89 0.0M
2024-03-08 5,903.36 5,927.83 5,902.52 5,926.03 0.0M
2024-03-07 5,897.72 5,911.14 5,894.80 5,902.87 0.0M
2024-03-06 5,899.33 5,900.03 5,889.82 5,896.22 0.0M
2024-03-05 5,881.19 5,899.12 5,881.19 5,898.83 0.0M
2024-03-04 5,869.44 5,881.18 5,867.30 5,880.68 0.0M
2024-03-01 5,865.05 5,869.91 5,859.36 5,868.93 0.0M
2024-02-29 5,857.61 5,864.52 5,850.41 5,864.52 0.0M
2024-02-28 5,859.05 5,859.91 5,854.08 5,856.02 0.0M
2024-02-27 5,860.44 5,861.14 5,856.84 5,858.03 0.0M
2024-02-26 5,868.85 5,874.24 5,859.92 5,859.92 0.0M
2024-02-23 5,864.21 5,868.63 5,854.05 5,868.33 0.0M
2024-02-22 5,870.05 5,870.05 5,854.99 5,863.69 0.0M
2024-02-21 5,871.63 5,873.03 5,868.31 5,868.51 0.0M
2024-02-20 5,860.49 5,871.37 5,860.43 5,871.11 0.0M
2024-02-19 5,867.01 5,867.69 5,859.92 5,859.95 0.0M
2024-02-16 5,874.72 5,874.72 5,861.54 5,866.49 0.0M
2024-02-15 5,870.45 5,884.06 5,870.45 5,874.22 0.0M
2024-02-14 5,867.72 5,873.34 5,867.65 5,868.92 0.0M
2024-02-13 5,874.58 5,877.65 5,863.82 5,867.20 0.0M
2024-02-12 5,875.59 5,880.38 5,874.07 5,874.07 0.0M
2024-02-09 5,887.28 5,887.28 5,874.49 5,875.08 0.0M
2024-02-08 5,898.37 5,898.75 5,886.78 5,886.78 0.0M
2024-02-07 5,897.85 5,903.92 5,894.25 5,896.90 0.0M
2024-02-06 5,900.19 5,903.19 5,896.22 5,897.36 0.0M
2024-02-05 5,917.41 5,918.06 5,899.36 5,899.70 0.0M
2024-02-02 5,926.84 5,926.90 5,912.64 5,916.94 0.0M
2024-02-01 5,918.98 5,927.81 5,915.05 5,926.37 0.0M
2024-01-31 5,899.16 5,918.66 5,898.55 5,917.56 0.0M
2024-01-30 5,903.53 5,906.94 5,897.60 5,898.68 0.0M
2024-01-29 5,893.75 5,907.40 5,893.41 5,903.06 0.0M
2024-01-26 5,899.73 5,908.59 5,893.70 5,893.72 0.0M
2024-01-25 5,891.06 5,899.25 5,884.84 5,899.25 0.0M
2024-01-24 5,891.16 5,896.21 5,889.02 5,889.59 0.0M
2024-01-23 5,898.30 5,898.40 5,890.46 5,890.68 0.0M
2024-01-22 5,886.94 5,898.29 5,885.56 5,897.80 0.0M
2024-01-19 5,894.44 5,896.68 5,886.42 5,886.44 0.0M
2024-01-18 5,901.69 5,901.95 5,893.94 5,893.94 0.0M
2024-01-17 5,920.99 5,921.94 5,900.20 5,900.25 0.0M
2024-01-16 5,915.48 5,920.56 5,913.38 5,920.52 0.0M
2024-01-15 5,924.18 5,924.24 5,911.65 5,915.01 0.0M
2024-01-12 5,906.32 5,924.63 5,906.32 5,923.70 0.0M
2024-01-11 5,900.46 5,905.90 5,894.70 5,905.85 0.0M
2024-01-10 5,905.95 5,906.35 5,898.87 5,899.02 0.0M
2024-01-09 5,908.49 5,908.49 5,901.86 5,905.48 0.0M
2024-01-08 5,911.36 5,914.10 5,900.91 5,908.01 0.0M
2024-01-05 5,924.15 5,925.59 5,910.83 5,910.89 0.0M
2024-01-04 5,941.90 5,953.02 5,923.13 5,923.70 0.0M
2024-01-03 5,937.90 5,941.04 5,931.27 5,940.55 0.0M
2024-01-02 5,940.42 5,940.64 5,929.46 5,937.44 0.0M