OMRX Treasury Bond Index (RXTB)

🏛️ Suecia →
6,909.72
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
2022-12-30 6,499.88 6,511.08 6,489.47 6,490.40 0.0M
2022-12-29 6,493.63 6,499.62 6,493.63 6,499.44 0.0M
2022-12-28 6,485.56 6,495.42 6,479.63 6,492.76 0.0M
2022-12-27 6,532.21 6,532.90 6,484.72 6,485.11 0.0M
2022-12-23 6,541.65 6,545.61 6,531.75 6,531.76 0.0M
2022-12-22 6,579.61 6,579.61 6,540.88 6,541.24 0.0M
2022-12-21 6,599.64 6,600.32 6,577.94 6,577.94 0.0M
2022-12-20 6,633.05 6,633.45 6,599.23 6,599.23 0.0M
2022-12-19 6,637.31 6,644.38 6,632.63 6,632.63 0.0M
2022-12-16 6,702.86 6,703.17 6,636.91 6,636.91 0.0M
2022-12-15 6,775.17 6,775.17 6,701.65 6,702.47 0.0M
2022-12-14 6,797.85 6,800.00 6,763.09 6,774.12 0.0M
2022-12-13 6,789.13 6,803.19 6,765.64 6,797.51 0.0M
2022-12-12 6,782.47 6,792.62 6,780.96 6,788.78 0.0M
2022-12-09 6,788.46 6,798.34 6,775.53 6,782.13 0.0M
2022-12-08 6,791.40 6,796.84 6,784.73 6,788.11 0.0M
2022-12-07 6,774.95 6,795.55 6,774.95 6,790.34 0.0M
2022-12-06 6,745.19 6,774.62 6,733.94 6,774.62 0.0M
2022-12-05 6,755.89 6,758.31 6,740.94 6,744.82 0.0M
2022-12-02 6,770.40 6,784.69 6,754.27 6,755.54 0.0M
2022-12-01 6,709.69 6,772.52 6,708.38 6,770.05 0.0M
2022-11-30 6,722.36 6,725.03 6,690.15 6,708.56 0.0M
2022-11-29 6,683.50 6,737.85 6,683.50 6,722.00 0.0M
2022-11-28 6,686.00 6,701.78 6,674.54 6,683.12 0.0M
2022-11-25 6,731.14 6,732.57 6,685.62 6,685.62 0.0M
2022-11-24 6,691.55 6,742.38 6,691.55 6,730.78 0.0M
2022-11-23 6,678.99 6,690.76 6,664.86 6,690.42 0.0M
2022-11-22 6,679.15 6,680.03 6,666.88 6,678.60 0.0M
2022-11-21 6,661.47 6,679.15 6,653.34 6,678.77 0.0M
2022-11-18 6,646.05 6,661.59 6,628.30 6,661.08 0.0M
2022-11-17 6,651.60 6,667.88 6,645.63 6,645.67 0.0M
2022-11-16 6,631.14 6,652.10 6,622.16 6,650.43 0.0M
2022-11-15 6,629.24 6,631.78 6,610.93 6,630.73 0.0M
2022-11-14 6,617.96 6,628.86 6,608.26 6,628.86 0.0M
2022-11-11 6,660.78 6,664.67 6,615.98 6,617.57 0.0M
2022-11-10 6,583.41 6,660.40 6,582.16 6,660.40 0.0M
2022-11-09 6,575.44 6,593.24 6,573.00 6,582.20 0.0M
2022-11-08 6,578.73 7,035.72 6,564.33 6,575.03 0.0M
2022-11-07 6,576.13 6,582.49 6,565.41 6,578.31 0.0M
2022-11-04 6,567.55 6,582.06 6,565.32 6,575.74 0.0M
2022-11-03 6,582.11 6,583.52 6,540.33 6,567.14 0.0M
2022-11-02 6,575.20 6,582.93 6,572.58 6,580.91 0.0M
2022-11-01 6,559.59 6,587.37 6,557.51 6,574.81 0.0M
2022-10-31 6,573.65 6,575.27 6,553.65 6,559.20 0.0M
2022-10-28 6,593.14 6,598.24 6,559.12 6,573.25 0.0M
2022-10-27 6,568.28 6,603.57 6,549.85 6,592.76 0.0M
2022-10-26 6,560.91 6,567.48 6,549.67 6,567.48 0.0M
2022-10-25 6,528.40 6,560.78 6,528.40 6,560.51 0.0M
2022-10-24 6,494.33 6,531.07 6,494.15 6,527.97 0.0M
2022-10-21 6,514.44 6,516.09 6,485.35 6,493.88 0.0M
2022-10-20 6,531.82 6,534.28 6,503.47 6,514.01 0.0M
2022-10-19 6,562.91 6,566.80 6,527.72 6,530.57 0.0M
2022-10-18 6,568.76 6,572.14 6,544.30 6,562.52 0.0M
2022-10-17 6,564.97 6,572.19 6,560.14 6,568.36 0.0M
2022-10-14 6,542.04 6,584.95 6,542.04 6,564.57 0.0M
2022-10-13 6,525.58 6,563.51 6,525.52 6,541.61 0.0M
2022-10-12 6,525.69 6,536.39 6,520.75 6,524.34 0.0M
2022-10-11 6,549.30 6,553.22 6,517.00 6,525.29 0.0M
2022-10-10 6,542.58 6,559.77 6,542.58 6,548.90 0.0M
2022-10-07 6,575.79 6,576.02 6,542.17 6,542.17 0.0M
2022-10-06 6,585.58 6,588.86 6,575.41 6,575.41 0.0M
2022-10-05 6,619.61 6,621.94 6,583.52 6,584.39 0.0M
2022-10-04 6,576.88 6,628.21 6,576.88 6,619.22 0.0M
2022-10-03 6,554.86 6,578.19 6,539.54 6,576.49 0.0M
2022-09-30 6,521.47 6,565.30 6,521.47 6,554.44 0.0M
2022-09-29 6,538.02 6,541.73 6,517.99 6,521.05 0.0M
2022-09-28 6,519.75 6,540.38 6,489.29 6,536.76 0.0M
2022-09-27 6,535.33 6,544.30 6,519.33 6,519.33 0.0M
2022-09-26 6,565.60 6,569.66 6,526.61 6,534.91 0.0M
2022-09-23 6,594.20 6,598.30 6,543.81 6,565.17 0.0M
2022-09-22 6,613.80 6,620.79 6,589.57 6,593.80 0.0M
2022-09-21 6,582.04 6,615.28 6,582.04 6,612.59 0.0M
2022-09-20 6,622.72 6,626.01 6,581.18 6,581.62 0.0M
2022-09-19 6,625.92 6,631.30 6,621.76 6,622.33 0.0M
2022-09-16 6,632.72 6,635.39 6,608.24 6,625.53 0.0M
2022-09-15 6,622.06 6,632.33 6,618.77 6,632.33 0.0M
2022-09-14 6,629.25 6,634.77 6,611.51 6,620.90 0.0M
2022-09-13 6,642.92 6,647.37 6,626.06 6,628.85 0.0M
2022-09-12 6,630.84 6,643.40 6,614.61 6,642.55 0.0M
2022-09-09 6,625.48 6,634.49 6,598.73 6,630.45 0.0M
2022-09-08 6,650.71 6,661.40 6,617.18 6,625.08 0.0M
2022-09-07 6,623.84 6,649.60 6,620.95 6,649.60 0.0M
2022-09-06 6,628.33 6,645.95 6,621.43 6,623.48 0.0M
2022-09-05 6,647.61 6,653.19 6,627.95 6,627.95 0.0M
2022-09-02 6,622.64 6,647.23 6,622.49 6,647.23 0.0M
2022-09-01 6,632.78 6,636.46 6,613.66 6,622.24 0.0M
2022-08-31 6,616.08 6,634.44 6,616.08 6,631.64 0.0M
2022-08-30 6,601.41 6,622.52 6,598.18 6,615.70 0.0M
2022-08-29 6,643.66 6,650.56 6,587.04 6,601.01 0.0M
2022-08-26 6,675.78 6,681.69 6,642.08 6,643.66 0.0M
2022-08-25 6,666.96 6,678.10 6,663.79 6,675.42 0.0M
2022-08-24 6,706.05 6,715.61 6,665.49 6,665.88 0.0M
2022-08-23 6,734.64 6,744.53 6,702.70 6,705.71 0.0M
2022-08-22 6,754.99 6,769.08 6,734.29 6,734.29 0.0M
2022-08-19 6,803.10 6,811.43 6,753.06 6,754.65 0.0M
2022-08-18 6,806.24 6,813.20 6,785.63 6,802.77 0.0M
2022-08-17 6,849.04 6,849.52 6,802.71 6,805.33 0.0M
2022-08-16 6,862.47 6,864.59 6,847.99 6,848.75 0.0M
2022-08-15 6,836.48 6,862.19 6,823.84 6,862.19 0.0M
2022-08-12 6,837.22 6,841.35 6,831.99 6,836.17 0.0M
2022-08-11 6,848.77 6,854.68 6,832.92 6,836.94 0.0M
2022-08-10 6,819.31 6,848.39 6,819.31 6,847.87 0.0M
2022-08-09 6,833.27 6,840.27 6,818.15 6,819.00 0.0M
2022-08-08 6,827.97 6,832.96 6,826.84 6,832.96 0.0M
2022-08-05 6,869.24 6,872.97 6,827.66 6,827.66 0.0M
2022-08-04 6,839.67 6,877.74 6,839.38 6,868.96 0.0M
2022-08-03 6,870.37 6,874.35 6,838.79 6,838.79 0.0M
2022-08-02 6,867.37 6,902.64 6,867.37 6,870.09 0.0M
2022-08-01 6,850.37 6,867.10 6,847.02 6,867.10 0.0M
2022-07-29 6,866.88 6,869.62 6,838.27 6,850.09 0.0M
2022-07-28 6,820.96 6,866.80 6,789.87 6,866.60 0.0M
2022-07-27 6,831.96 6,833.49 6,811.62 6,820.36 0.0M
2022-07-26 6,794.71 6,833.74 6,794.71 6,831.66 0.0M
2022-07-25 6,807.20 6,812.19 6,792.84 6,794.41 0.0M
2022-07-22 6,724.76 6,807.44 6,724.76 6,806.91 0.0M
2022-07-21 6,740.18 6,742.95 6,697.22 6,724.42 0.0M
2022-07-20 6,730.17 6,745.47 6,722.99 6,739.20 0.0M
2022-07-19 6,748.44 6,764.43 6,729.84 6,729.84 0.0M
2022-07-18 6,784.10 6,789.95 6,748.12 6,748.12 0.0M
2022-07-15 6,782.15 6,811.38 6,782.15 6,783.80 0.0M
2022-07-14 6,829.15 6,832.57 6,781.74 6,781.84 0.0M
2022-07-13 6,850.47 6,856.31 6,828.30 6,828.30 0.0M
2022-07-12 6,827.51 6,852.71 6,825.71 6,850.21 0.0M
2022-07-11 6,817.74 6,827.23 6,816.38 6,827.23 0.0M
2022-07-08 6,825.17 6,830.63 6,816.17 6,817.45 0.0M
2022-07-07 6,841.37 6,846.02 6,820.52 6,824.90 0.0M
2022-07-06 6,788.72 6,840.84 6,785.83 6,840.55 0.0M
2022-07-05 6,749.67 6,788.44 6,749.67 6,788.44 0.0M
2022-07-04 6,779.05 6,795.11 6,749.01 6,749.37 0.0M
2022-07-01 6,700.01 6,778.74 6,699.53 6,778.74 0.0M
2022-06-30 6,645.86 6,701.04 6,644.29 6,699.67 0.0M
2022-06-29 6,624.26 6,654.13 6,624.26 6,644.82 0.0M
2022-06-28 6,654.24 6,655.79 6,620.16 6,623.91 0.0M
2022-06-27 6,671.51 6,672.46 6,650.14 6,653.90 0.0M
2022-06-23 6,623.91 6,671.37 6,615.09 6,671.17 0.0M
2022-06-22 6,603.77 6,623.75 6,603.35 6,623.54 0.0M
2022-06-21 6,623.72 6,626.99 6,602.31 6,602.31 0.0M
2022-06-20 6,595.42 6,633.74 6,594.57 6,623.36 0.0M
2022-06-17 6,537.36 6,597.61 6,537.36 6,595.06 0.0M
2022-06-16 6,591.66 6,593.47 6,515.04 6,536.98 0.0M
2022-06-15 6,597.76 6,603.66 6,560.79 6,590.61 0.0M
2022-06-14 6,642.13 6,642.93 6,597.42 6,597.42 0.0M
2022-06-13 6,679.18 6,679.18 6,640.16 6,641.79 0.0M
2022-06-10 6,659.25 6,683.22 6,656.94 6,678.87 0.0M
2022-06-09 6,664.41 6,676.24 6,649.42 6,658.95 0.0M
2022-06-08 6,676.73 6,676.73 6,660.83 6,663.46 0.0M
2022-06-07 6,694.17 6,694.17 6,672.04 6,676.45 0.0M
2022-06-03 6,727.92 6,728.03 6,693.63 6,693.88 0.0M
2022-06-02 6,761.85 6,761.85 6,727.62 6,727.62 0.0M
2022-06-01 6,775.67 6,777.59 6,757.66 6,757.66 0.0M
2022-05-31 6,804.19 6,814.18 6,775.88 6,775.88 0.0M
2022-05-30 6,796.30 6,804.09 6,770.66 6,804.09 0.0M
2022-05-27 6,770.69 6,791.05 6,766.00 6,791.05 0.0M
2022-05-25 6,757.67 6,768.81 6,748.46 6,768.38 0.0M
2022-05-24 6,727.68 6,746.95 6,713.29 6,746.95 0.0M
2022-05-23 6,718.14 6,725.26 6,710.87 6,723.76 0.0M
2022-05-20 6,721.85 6,721.85 6,702.64 6,712.12 0.0M
2022-05-19 6,675.44 6,718.33 6,668.03 6,714.32 0.0M
2022-05-18 6,662.63 6,669.00 6,654.96 6,669.00 0.0M
2022-05-17 6,694.00 6,694.00 6,657.01 6,657.91 0.0M
2022-05-16 6,703.72 6,703.80 6,679.24 6,687.43 0.0M
2022-05-13 6,708.63 6,716.58 6,691.85 6,698.58 0.0M
2022-05-12 6,671.94 6,705.44 6,637.60 6,701.52 0.0M
2022-05-11 6,650.64 6,660.52 6,621.52 6,635.34 0.0M
2022-05-10 6,606.80 6,649.35 6,599.55 6,644.89 0.0M
2022-05-09 6,611.60 6,611.60 6,595.31 6,603.67 0.0M
2022-05-06 6,637.63 6,637.63 6,601.52 6,606.18 0.0M
2022-05-05 6,625.34 6,640.02 6,613.73 6,632.62 0.0M
2022-05-04 6,670.01 6,670.01 6,616.35 6,616.35 0.0M
2022-05-03 6,682.71 6,682.71 6,647.98 6,662.91 0.0M
2022-05-02 6,715.22 6,715.22 6,675.10 6,675.10 0.0M
2022-04-29 6,749.05 6,750.47 6,705.60 6,706.47 0.0M
2022-04-28 6,811.42 6,811.42 6,742.51 6,742.51 0.0M
2022-04-27 6,801.93 6,805.83 6,787.11 6,804.79 0.0M
2022-04-26 6,789.97 6,800.66 6,781.38 6,795.95 0.0M
2022-04-25 6,759.98 6,783.43 6,753.27 6,783.25 0.0M
2022-04-22 6,768.68 6,768.68 6,750.36 6,753.69 0.0M
2022-04-21 6,782.06 6,782.06 6,759.38 6,764.67 0.0M
2022-04-20 6,761.74 6,781.48 6,756.57 6,776.91 0.0M
2022-04-19 6,799.34 6,799.34 6,755.40 6,757.07 0.0M
2022-04-14 6,806.13 6,805.41 6,795.95 6,797.16 0.0M
2022-04-13 6,803.68 6,812.57 6,775.87 6,812.57 0.0M
2022-04-12 6,786.98 6,800.18 6,762.33 6,799.50 0.0M
2022-04-11 6,831.64 6,831.96 6,784.35 6,784.35 0.0M
2022-04-08 6,848.84 6,859.54 6,821.47 6,829.02 0.0M
2022-04-07 6,871.41 6,885.20 6,841.64 6,847.35 0.0M
2022-04-06 6,917.50 6,917.76 6,857.87 6,862.47 0.0M
2022-04-05 6,952.35 6,952.35 6,914.03 6,914.03 0.0M
2022-04-04 6,917.75 6,959.77 6,917.31 6,950.02 0.0M
2022-04-01 6,917.79 6,927.34 6,898.61 6,916.24 0.0M
2022-03-31 6,858.74 6,917.01 6,857.43 6,913.37 0.0M
2022-03-30 6,892.82 6,892.82 6,856.27 6,856.55 0.0M
2022-03-29 6,919.72 6,919.72 6,851.23 6,887.46 0.0M
2022-03-28 6,929.90 6,931.07 6,900.79 6,917.13 0.0M
2022-03-25 6,956.84 6,964.08 6,929.05 6,929.70 0.0M
2022-03-24 6,990.57 6,996.15 6,952.80 6,952.80 0.0M
2022-03-23 7,003.11 7,010.73 6,989.15 6,989.15 0.0M
2022-03-22 7,054.44 7,054.44 6,998.03 7,002.95 0.0M
2022-03-21 7,086.38 7,086.38 7,050.90 7,051.75 0.0M
2022-03-18 7,077.50 7,095.69 7,076.80 7,085.07 0.0M
2022-03-17 7,090.56 7,091.59 7,069.87 7,077.35 0.0M
2022-03-16 7,123.33 7,123.33 7,088.24 7,088.24 0.0M
2022-03-15 7,113.86 7,125.98 7,112.23 7,121.90 0.0M
2022-03-14 7,170.40 7,170.40 7,111.86 7,111.86 0.0M
2022-03-11 7,176.11 7,190.77 7,162.80 7,165.92 0.0M
2022-03-10 7,205.48 7,229.41 7,161.90 7,175.99 0.0M
2022-03-09 7,239.19 7,239.19 7,204.48 7,205.22 0.0M
2022-03-08 7,291.48 7,291.48 7,232.91 7,234.16 0.0M
2022-03-07 7,324.09 7,324.09 7,285.81 7,286.03 0.0M
2022-03-04 7,281.97 7,312.96 7,274.12 7,312.96 0.0M
2022-03-03 7,326.53 7,326.53 7,271.51 7,272.82 0.0M
2022-03-02 7,329.62 7,341.25 7,318.38 7,320.90 0.0M
2022-03-01 7,249.97 7,316.81 7,240.28 7,316.81 0.0M
2022-02-28 7,210.70 7,239.93 7,205.56 7,239.93 0.0M
2022-02-25 7,231.35 7,231.35 7,204.36 7,205.25 0.0M
2022-02-24 7,173.49 7,238.92 7,170.24 7,230.86 0.0M
2022-02-23 7,170.84 7,175.64 7,165.69 7,168.59 0.0M
2022-02-22 7,204.10 7,222.30 7,169.45 7,169.45 0.0M
2022-02-21 7,212.97 7,212.97 7,199.20 7,203.26 0.0M
2022-02-18 7,224.99 7,224.99 7,196.52 7,210.49 0.0M
2022-02-17 7,212.62 7,223.19 7,207.49 7,223.19 0.0M
2022-02-16 7,177.87 7,210.45 7,175.11 7,209.56 0.0M
2022-02-15 7,204.57 7,204.57 7,176.40 7,177.23 0.0M
2022-02-14 7,194.57 7,224.56 7,192.16 7,202.40 0.0M
2022-02-11 7,183.26 7,194.38 7,174.30 7,192.05 0.0M
2022-02-10 7,168.85 7,197.86 7,165.45 7,181.12 0.0M
2022-02-09 7,161.04 7,174.09 7,158.38 7,166.99 0.0M
2022-02-08 7,175.28 7,175.28 7,158.22 7,158.29 0.0M
2022-02-07 7,191.52 7,192.82 7,170.60 7,173.26 0.0M
2022-02-04 7,230.97 7,230.97 7,189.33 7,189.46 0.0M
2022-02-03 7,281.67 7,281.67 7,229.63 7,230.44 0.0M
2022-02-02 7,288.98 7,293.20 7,277.20 7,278.39 0.0M
2022-02-01 7,301.77 7,304.35 7,286.96 7,286.96 0.0M
2022-01-31 7,317.17 7,317.17 7,297.68 7,298.45 0.0M
2022-01-28 7,330.81 7,330.81 7,314.81 7,315.31 0.0M
2022-01-27 7,339.36 7,339.36 7,316.24 7,326.12 0.0M
2022-01-26 7,346.81 7,346.81 7,331.51 7,336.39 0.0M
2022-01-25 7,352.01 7,352.01 7,334.87 7,344.22 0.0M
2022-01-24 7,337.17 7,347.23 7,326.95 7,347.23 0.0M
2022-01-21 7,316.41 7,334.05 7,312.62 7,334.05 0.0M
2022-01-20 7,297.66 7,312.99 7,293.93 7,312.11 0.0M
2022-01-19 7,303.68 7,303.68 7,286.31 7,296.18 0.0M
2022-01-18 7,305.77 7,305.77 7,299.41 7,302.36 0.0M
2022-01-17 7,311.53 7,311.53 7,300.20 7,305.25 0.0M
2022-01-14 7,314.16 7,318.54 7,309.13 7,309.13 0.0M
2022-01-13 7,301.26 7,310.97 7,289.05 7,310.97 0.0M
2022-01-12 7,280.81 7,299.73 7,279.41 7,297.94 0.0M
2022-01-11 7,286.67 7,291.64 7,279.76 7,279.76 0.0M
2022-01-10 7,299.90 7,300.03 7,285.68 7,286.27 0.0M
2022-01-07 7,332.19 7,332.19 7,299.61 7,299.90 0.0M
2022-01-05 7,334.01 7,335.20 7,326.98 7,330.26 0.0M
2022-01-04 7,337.43 7,338.02 7,332.02 7,334.87 0.0M
2022-01-03 7,369.50 7,370.71 7,337.92 7,337.92 0.0M