OMX Nordic All-Share ISK GI Equity (OMXNORISKGI)

OMXNORISKGI
🏛️ Suecia →
574.30
Última Actualización: 2025-10-01
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
2024-12-30 569.42 569.46 561.61 565.09 0.0M
2024-12-27 566.87 573.74 566.87 570.66 0.0M
2024-12-23 561.73 569.65 561.73 565.52 0.0M
2024-12-20 577.97 577.99 544.48 560.40 0.0M
2024-12-19 585.52 588.24 580.19 580.92 0.0M
2024-12-18 592.07 595.82 590.58 593.74 0.0M
2024-12-17 595.37 595.57 591.05 592.05 0.0M
2024-12-16 600.17 600.57 595.14 599.56 0.0M
2024-12-13 604.75 605.53 597.83 598.29 0.0M
2024-12-12 610.84 610.84 604.22 606.51 0.0M
2024-12-11 605.88 609.98 605.16 609.34 0.0M
2024-12-10 610.57 612.26 608.37 608.37 0.0M
2024-12-09 613.35 614.71 610.33 610.96 0.0M
2024-12-06 607.81 610.46 607.35 610.34 0.0M
2024-12-05 606.36 608.09 604.69 607.16 0.0M
2024-12-04 605.99 608.12 603.94 607.08 0.0M
2024-12-03 603.72 606.69 603.66 604.66 0.0M
2024-12-02 591.05 602.47 591.00 602.20 0.0M
2024-11-29 587.32 592.76 587.21 592.74 0.0M
2024-11-28 586.27 590.63 586.27 587.77 0.0M
2024-11-27 585.66 586.72 581.96 584.17 0.0M
2024-11-26 585.37 591.12 584.44 586.01 0.0M
2024-11-25 595.04 596.43 586.85 588.83 0.0M
2024-11-22 584.52 590.96 578.78 590.46 0.0M
2024-11-21 579.76 581.80 575.72 581.52 0.0M
2024-11-20 583.40 585.13 578.51 580.16 0.0M
2024-11-19 578.22 580.22 570.24 579.84 0.0M
2024-11-18 582.13 582.71 573.52 576.27 0.0M
2024-11-15 589.96 590.15 581.22 581.32 0.0M
2024-11-14 598.68 598.68 592.90 594.05 0.0M
2024-11-13 597.66 599.85 593.65 595.83 0.0M
2024-11-12 609.97 609.97 597.16 598.07 0.0M
2024-11-11 614.04 617.40 614.04 615.27 0.0M
2024-11-08 611.78 613.17 607.35 609.15 0.0M
2024-11-07 602.28 612.47 600.94 609.60 0.0M
2024-11-06 611.99 624.92 602.20 603.15 0.0M
2024-11-05 611.88 612.38 606.46 609.99 0.0M
2024-11-04 613.83 616.41 611.84 613.51 0.0M
2024-11-01 611.58 616.96 611.58 614.24 0.0M
2024-10-31 611.16 612.89 607.66 610.12 0.0M
2024-10-30 621.13 622.04 610.92 614.52 0.0M
2024-10-29 628.85 629.73 622.71 622.71 0.0M
2024-10-28 629.29 630.26 625.68 628.03 0.0M
2024-10-25 623.38 628.78 623.24 627.73 0.0M
2024-10-24 629.01 631.49 623.95 623.95 0.0M
2024-10-23 629.94 632.96 628.52 628.85 0.0M
2024-10-22 632.97 632.97 625.43 631.10 0.0M
2024-10-21 633.82 637.09 631.84 632.17 0.0M
2024-10-18 633.73 637.43 633.44 635.85 0.0M
2024-10-17 634.76 637.38 633.16 634.65 0.0M
2024-10-16 634.42 636.13 632.12 633.71 0.0M
2024-10-15 641.15 643.90 635.74 636.26 0.0M
2024-10-14 640.22 640.54 635.31 639.71 0.0M
2024-10-11 631.40 639.74 630.16 638.71 0.0M
2024-10-10 633.49 635.40 629.03 630.83 0.0M
2024-10-09 632.88 633.87 630.40 633.26 0.0M
2024-10-08 630.86 634.32 629.23 632.82 0.0M
2024-10-07 633.80 636.09 631.41 635.00 0.0M
2024-10-04 633.84 636.55 631.30 633.28 0.0M
2024-10-03 638.66 640.11 632.77 633.44 0.0M
2024-10-02 643.08 643.48 637.33 639.92 0.0M
2024-10-01 651.01 652.85 641.24 642.38 0.0M
2024-09-30 652.06 656.48 647.68 649.93 0.0M
2024-09-27 654.76 655.93 652.13 654.12 0.0M
2024-09-26 659.28 660.55 656.63 657.65 0.0M
2024-09-25 650.73 656.91 649.98 653.35 0.0M
2024-09-24 657.52 658.24 650.73 652.65 0.0M
2024-09-23 656.49 657.65 651.59 652.54 0.0M
2024-09-20 666.68 668.57 653.21 655.20 0.0M
2024-09-19 665.29 670.00 663.96 668.17 0.0M
2024-09-18 661.80 661.80 656.59 657.37 0.0M
2024-09-17 662.13 665.96 661.32 663.48 0.0M
2024-09-16 661.46 666.38 661.46 662.24 0.0M
2024-09-13 658.15 663.85 658.06 663.04 0.0M
2024-09-12 654.90 657.52 652.26 655.11 0.0M
2024-09-11 644.88 651.50 643.08 644.36 0.0M
2024-09-10 645.67 649.04 642.33 643.29 0.0M
2024-09-09 647.27 649.18 644.87 646.33 0.0M
2024-09-06 649.43 656.46 644.45 645.09 0.0M
2024-09-05 658.17 660.55 651.55 651.76 0.0M
2024-09-04 656.86 661.61 656.44 660.49 0.0M
2024-09-03 673.48 676.57 667.31 667.66 0.0M
2024-09-02 673.25 673.94 667.50 673.62 0.0M
2024-08-30 670.83 674.40 670.81 674.07 0.0M
2024-08-29 664.10 670.13 663.86 670.03 0.0M
2024-08-28 662.55 666.18 661.28 664.16 0.0M
2024-08-27 663.48 664.38 657.74 661.70 0.0M
2024-08-26 660.86 663.02 659.20 661.02 0.0M
2024-08-23 658.10 662.39 656.80 661.22 0.0M
2024-08-22 653.05 660.07 653.05 657.73 0.0M
2024-08-21 654.50 657.83 650.63 652.27 0.0M
2024-08-20 655.42 656.86 652.45 652.82 0.0M
2024-08-19 652.88 656.31 650.62 655.69 0.0M
2024-08-16 652.71 655.08 651.42 654.23 0.0M
2024-08-15 645.34 652.27 643.73 651.68 0.0M
2024-08-14 641.31 643.31 639.76 643.31 0.0M
2024-08-13 632.12 639.22 628.74 639.17 0.0M
2024-08-12 636.19 637.37 630.53 631.08 0.0M
2024-08-09 629.88 635.89 629.08 635.75 0.0M
2024-08-08 618.29 625.72 614.33 625.08 0.0M
2024-08-07 621.31 628.16 612.37 620.38 0.0M
2024-08-06 618.58 620.99 609.02 617.38 0.0M
2024-08-05 602.18 612.46 593.47 607.38 0.0M
2024-08-02 637.31 637.31 624.10 625.36 0.0M
2024-08-01 648.84 651.64 642.59 642.91 0.0M
2024-07-31 645.02 651.80 644.41 649.70 0.0M
2024-07-30 636.70 642.72 636.70 640.86 0.0M
2024-07-29 633.42 639.41 633.42 634.38 0.0M
2024-07-26 628.83 635.08 628.83 633.08 0.0M
2024-07-25 629.37 629.83 622.98 629.55 0.0M
2024-07-24 638.60 639.15 635.52 636.51 0.0M
2024-07-23 643.24 645.27 640.52 642.07 0.0M
2024-07-22 639.78 645.86 639.78 641.78 0.0M
2024-07-19 637.65 639.66 635.56 636.15 0.0M
2024-07-18 643.80 648.08 638.92 640.48 0.0M
2024-07-17 646.69 646.69 640.05 642.29 0.0M
2024-07-16 647.74 651.78 645.90 651.47 0.0M
2024-07-15 656.65 658.00 650.32 651.24 0.0M
2024-07-12 653.09 660.41 652.14 660.29 0.0M
2024-07-11 650.40 654.49 647.25 653.26 0.0M
2024-07-10 644.23 648.55 643.72 648.55 0.0M
2024-07-09 648.74 649.59 643.22 643.70 0.0M
2024-07-08 649.78 654.05 649.49 650.14 0.0M
2024-07-05 655.41 657.77 650.10 651.38 0.0M
2024-07-04 648.71 653.73 648.71 652.65 0.0M
2024-07-03 650.66 651.77 648.68 650.19 0.0M
2024-07-02 652.43 652.75 643.45 648.83 0.0M
2024-07-01 654.24 655.21 650.01 653.63 0.0M
2024-06-28 652.01 652.99 648.81 650.42 0.0M
2024-06-27 651.12 652.30 648.85 649.46 0.0M
2024-06-26 659.63 662.57 652.42 653.71 0.0M
2024-06-25 657.44 659.29 655.91 658.78 0.0M
2024-06-24 651.27 659.27 651.19 658.73 0.0M
2024-06-23 655.55 654.95 654.95 654.95 0.0M
2024-06-21 655.55 657.22 653.77 654.95 0.0M
2024-06-20 652.48 657.65 651.99 657.65 0.0M
2024-06-19 652.74 653.82 651.65 652.82 0.0M
2024-06-18 653.70 654.42 649.70 653.99 0.0M
2024-06-17 653.65 656.42 647.91 650.45 0.0M
2024-06-15 658.02 651.41 651.41 651.41 0.0M
2024-06-14 658.02 659.33 649.14 651.41 0.0M
2024-06-13 664.66 665.87 656.52 656.60 0.0M
2024-06-12 658.51 669.59 658.20 667.90 0.0M
2024-06-11 662.61 664.42 655.64 657.00 0.0M
2024-06-10 657.88 661.19 656.93 661.19 0.0M
2024-06-07 661.86 663.47 657.47 661.77 0.0M
2024-06-06 660.33 661.72 658.85 660.20 0.0M
2024-06-05 652.05 655.29 651.92 653.00 0.0M
2024-06-04 651.97 652.44 647.07 649.22 0.0M
2024-06-03 652.18 655.73 649.97 651.95 0.0M
2024-05-31 641.16 649.30 640.66 648.36 0.0M
2024-05-30 638.87 643.22 638.87 640.91 0.0M
2024-05-29 645.08 645.58 637.87 639.07 0.0M
2024-05-28 651.47 653.06 646.71 647.81 0.0M
2024-05-27 649.88 651.70 648.45 650.27 0.0M
2024-05-24 650.53 651.43 647.75 650.64 0.0M
2024-05-23 651.28 656.21 651.28 652.97 0.0M
2024-05-22 651.51 651.51 647.46 649.91 0.0M
2024-05-21 649.13 651.68 648.77 651.68 0.0M
2024-05-20 645.82 649.67 645.82 649.50 0.0M
2024-05-17 646.75 647.43 643.43 644.86 0.0M
2024-05-16 648.73 650.87 644.11 647.83 0.0M
2024-05-15 647.75 649.56 644.40 648.47 0.0M
2024-05-14 642.55 645.31 642.23 644.24 0.0M
2024-05-13 638.61 641.48 637.88 641.05 0.0M
2024-05-10 632.74 637.39 632.74 636.18 0.0M
2024-05-08 629.84 631.83 627.58 629.53 0.0M
2024-05-07 623.20 630.05 622.03 630.05 0.0M
2024-05-06 618.29 621.19 616.87 620.97 0.0M
2024-05-03 614.37 619.40 610.18 616.52 0.0M
2024-05-02 620.53 620.53 612.78 615.33 0.0M
2024-05-01 617.06 619.06 614.77 618.67 0.0M
2024-04-30 619.04 623.31 614.39 619.74 0.0M
2024-04-29 619.53 621.02 618.39 620.29 0.0M
2024-04-26 610.37 618.46 610.37 617.41 0.0M
2024-04-25 615.21 615.21 602.65 605.39 0.0M
2024-04-24 621.85 622.24 614.97 615.58 0.0M
2024-04-23 615.12 622.24 615.05 622.10 0.0M
2024-04-22 610.42 614.57 608.66 613.19 0.0M
2024-04-19 604.41 609.10 601.95 608.78 0.0M
2024-04-18 611.03 611.03 604.28 608.16 0.0M
2024-04-17 610.43 614.08 608.00 608.04 0.0M
2024-04-16 610.93 612.39 606.98 610.24 0.0M
2024-04-15 620.02 625.48 618.84 619.06 0.0M
2024-04-12 623.00 628.07 616.87 617.27 0.0M
2024-04-11 618.59 620.98 613.53 618.08 0.0M
2024-04-10 625.29 627.00 615.19 620.52 0.0M
2024-04-09 624.32 625.65 619.75 620.32 0.0M
2024-04-08 620.38 626.45 619.33 624.99 0.0M
2024-04-05 615.62 620.04 615.14 619.70 0.0M
2024-04-04 621.76 625.38 620.09 623.36 0.0M
2024-04-03 619.66 622.03 616.16 621.80 0.0M
2024-04-02 624.75 625.89 614.63 616.77 0.0M
2024-03-28 625.82 626.28 622.44 622.72 0.0M
2024-03-27 623.89 627.12 623.18 626.12 0.0M
2024-03-26 620.33 624.05 618.23 623.85 0.0M
2024-03-25 620.59 622.97 617.49 621.11 0.0M
2024-03-22 618.02 622.35 618.02 620.63 0.0M
2024-03-21 617.60 620.52 614.49 619.31 0.0M
2024-03-20 614.03 614.34 611.60 613.21 0.0M
2024-03-19 611.75 614.15 611.12 614.07 0.0M
2024-03-18 617.54 617.54 612.34 613.18 0.0M
2024-03-15 617.74 621.50 615.93 616.02 0.0M
2024-03-14 620.44 623.46 616.88 618.78 0.0M
2024-03-13 620.75 621.44 616.90 618.76 0.0M
2024-03-12 615.79 621.17 613.52 620.37 0.0M
2024-03-11 615.30 617.12 611.50 613.11 0.0M
2024-03-08 614.04 619.19 613.17 617.08 0.0M
2024-03-07 600.73 615.32 598.38 613.77 0.0M
2024-03-06 598.12 602.09 596.73 601.04 0.0M
2024-03-05 606.27 606.54 598.80 599.09 0.0M
2024-03-04 611.07 611.07 606.24 607.39 0.0M
2024-03-01 601.10 608.43 601.10 608.03 0.0M
2024-02-29 601.48 601.74 598.23 599.72 0.0M
2024-02-28 599.31 601.06 598.33 599.14 0.0M
2024-02-27 604.45 604.45 595.74 600.70 0.0M
2024-02-26 600.50 603.42 598.06 603.08 0.0M
2024-02-23 600.38 601.60 594.71 601.38 0.0M
2024-02-22 601.35 602.57 598.02 599.73 0.0M
2024-02-21 593.36 594.33 590.18 594.33 0.0M
2024-02-20 598.21 598.58 592.79 595.18 0.0M
2024-02-19 596.52 599.23 595.70 598.80 0.0M
2024-02-16 595.23 599.06 593.86 596.65 0.0M
2024-02-15 589.14 593.76 588.76 593.64 0.0M
2024-02-14 582.71 587.32 582.58 587.13 0.0M
2024-02-13 587.55 590.20 580.76 582.42 0.0M
2024-02-12 587.06 589.00 585.90 587.43 0.0M
2024-02-09 585.30 587.23 581.00 583.67 0.0M
2024-02-08 584.96 587.72 582.29 582.98 0.0M
2024-02-07 581.80 585.17 578.85 583.98 0.0M
2024-02-06 578.90 580.35 574.05 579.50 0.0M
2024-02-05 578.74 578.74 573.13 574.42 0.0M
2024-02-02 581.99 583.39 577.13 577.13 0.0M
2024-02-01 579.45 582.21 576.97 578.23 0.0M
2024-01-31 578.31 582.25 573.13 579.10 0.0M
2024-01-30 577.12 578.44 572.04 572.80 0.0M
2024-01-29 571.75 574.13 568.08 573.33 0.0M
2024-01-26 565.28 571.80 564.32 570.94 0.0M
2024-01-25 561.85 566.64 561.31 566.64 0.0M
2024-01-24 564.64 565.26 561.34 562.08 0.0M
2024-01-23 561.40 561.87 557.18 559.78 0.0M
2024-01-22 559.93 562.04 556.86 560.39 0.0M
2024-01-19 565.02 565.78 556.09 556.84 0.0M
2024-01-18 562.57 564.83 561.02 563.09 0.0M
2024-01-17 560.98 562.55 558.22 561.49 0.0M
2024-01-16 567.49 569.17 564.59 567.50 0.0M
2024-01-15 578.31 578.31 571.92 573.10 0.0M
2024-01-12 575.30 580.56 575.30 577.19 0.0M
2024-01-11 580.54 582.33 573.30 573.52 0.0M
2024-01-10 576.72 578.53 575.55 577.25 0.0M
2024-01-09 581.00 581.70 575.29 577.43 0.0M
2024-01-08 576.00 580.05 572.45 579.33 0.0M
2024-01-05 577.97 578.21 573.77 574.69 0.0M
2024-01-04 574.79 580.20 574.57 579.70 0.0M
2024-01-03 580.23 580.23 570.55 572.00 0.0M
2024-01-02 580.40 582.57 576.09 579.98 0.0M