OMX Nordic All-Share ISK PI Equity (OMXNORISKPI)

OMXNORISKPI
🏛️ Suecia →
313.97
Última Actualización: 2025-09-30
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
2021-12-30 377.10 380.05 376.97 379.18 0.0M
2021-12-29 378.19 379.35 376.39 377.51 0.0M
2021-12-28 376.28 379.34 376.28 378.53 0.0M
2021-12-27 369.99 375.59 369.99 375.24 0.0M
2021-12-23 366.43 370.83 366.28 370.82 0.0M
2021-12-22 362.23 365.41 361.94 365.24 0.0M
2021-12-21 359.00 362.06 358.53 360.54 0.0M
2021-12-20 355.59 356.64 350.69 355.07 0.0M
2021-12-17 363.12 363.49 358.70 362.95 0.0M
2021-12-16 367.30 367.71 364.07 364.27 0.0M
2021-12-15 358.98 361.66 358.98 361.66 0.0M
2021-12-14 367.03 368.33 357.80 358.01 0.0M
2021-12-13 368.73 373.07 365.97 366.39 0.0M
2021-12-10 367.65 369.45 366.45 367.58 0.0M
2021-12-09 370.15 370.77 368.65 369.22 0.0M
2021-12-08 367.95 372.22 367.95 368.33 0.0M
2021-12-07 360.31 367.81 360.31 367.72 0.0M
2021-12-06 355.60 357.09 353.76 357.02 0.0M
2021-12-03 359.59 360.39 352.41 352.67 0.0M
2021-12-02 360.23 361.22 355.18 359.20 0.0M
2021-12-01 361.46 364.41 359.97 364.28 0.0M
2021-11-30 358.69 363.75 356.66 360.04 0.0M
2021-11-29 361.62 363.86 358.88 362.77 0.0M
2021-11-26 357.54 363.95 357.36 358.19 0.0M
2021-11-25 367.36 371.92 367.36 370.95 0.0M
2021-11-24 369.81 372.14 364.05 366.04 0.0M
2021-11-23 377.19 377.19 369.48 369.93 0.0M
2021-11-22 382.62 383.67 380.29 381.00 0.0M
2021-11-19 384.59 386.15 380.75 381.90 0.0M
2021-11-18 389.14 390.04 383.39 383.92 0.0M
2021-11-17 390.15 391.76 388.63 389.05 0.0M
2021-11-16 391.62 392.00 389.70 391.11 0.0M
2021-11-15 388.57 390.63 388.34 390.58 0.0M
2021-11-12 386.96 389.68 386.51 389.65 0.0M
2021-11-11 382.10 386.69 381.86 386.65 0.0M
2021-11-10 384.66 384.94 380.88 382.83 0.0M
2021-11-09 384.37 387.20 383.77 384.94 0.0M
2021-11-08 382.96 385.37 382.67 385.04 0.0M
2021-11-05 383.30 386.04 383.20 383.47 0.0M
2021-11-04 383.70 385.06 383.07 384.67 0.0M
2021-11-03 378.88 381.78 377.60 381.35 0.0M
2021-11-02 377.76 381.00 377.18 378.62 0.0M
2021-11-01 376.54 379.08 375.97 376.53 0.0M
2021-10-29 375.02 375.56 371.42 375.08 0.0M
2021-10-28 374.33 376.13 373.31 375.65 0.0M
2021-10-27 376.89 377.24 374.49 375.97 0.0M
2021-10-26 375.59 377.53 375.25 377.15 0.0M
2021-10-25 377.70 377.70 374.09 375.77 0.0M
2021-10-22 373.47 377.55 371.91 376.98 0.0M
2021-10-21 369.83 373.00 369.15 373.00 0.0M
2021-10-20 368.85 371.56 368.38 371.53 0.0M
2021-10-19 367.94 369.59 367.54 369.49 0.0M
2021-10-18 365.39 367.74 363.42 366.75 0.0M
2021-10-15 364.74 366.09 362.77 366.09 0.0M
2021-10-14 361.04 363.31 360.46 362.67 0.0M
2021-10-13 353.03 359.37 352.05 359.28 0.0M
2021-10-12 347.27 353.72 346.70 353.33 0.0M
2021-10-11 349.71 350.51 347.03 350.20 0.0M
2021-10-08 352.42 353.12 350.06 351.10 0.0M
2021-10-07 348.90 352.44 347.80 352.40 0.0M
2021-10-06 347.82 347.82 342.12 345.36 0.0M
2021-10-05 346.98 350.13 345.23 350.13 0.0M
2021-10-04 352.28 353.47 346.28 347.41 0.0M
2021-10-01 351.33 354.39 350.22 352.37 0.0M
2021-09-30 357.92 359.66 354.83 356.37 0.0M
2021-09-29 354.09 357.50 354.06 355.09 0.0M
2021-09-28 359.52 359.53 351.40 351.86 0.0M
2021-09-27 369.21 369.58 360.63 360.63 0.0M
2021-09-24 371.94 371.94 367.03 368.57 0.0M
2021-09-23 373.77 376.57 373.09 374.42 0.0M
2021-09-22 370.23 371.13 368.28 370.07 0.0M
2021-09-21 364.38 367.70 364.38 367.53 0.0M
2021-09-20 366.55 366.71 360.79 363.80 0.0M
2021-09-17 376.26 377.41 371.13 371.26 0.0M
2021-09-16 369.21 375.91 369.21 374.08 0.0M
2021-09-15 375.76 376.29 369.10 369.82 0.0M
2021-09-14 375.69 376.38 374.12 375.60 0.0M
2021-09-13 376.65 377.60 374.87 375.52 0.0M
2021-09-10 377.55 378.91 375.34 376.23 0.0M
2021-09-09 373.08 377.94 373.08 377.08 0.0M
2021-09-08 379.04 379.04 375.80 376.15 0.0M
2021-09-07 383.79 384.58 381.60 381.95 0.0M
2021-09-06 381.06 384.18 381.06 383.41 0.0M
2021-09-03 382.07 383.23 379.18 380.49 0.0M
2021-09-02 377.68 382.37 377.68 382.28 0.0M
2021-09-01 375.23 376.78 373.85 376.73 0.0M
2021-08-31 379.03 379.75 374.67 376.06 0.0M
2021-08-30 375.97 378.57 375.51 378.55 0.0M
2021-08-27 372.12 375.84 372.01 375.84 0.0M
2021-08-26 371.29 372.91 370.86 372.57 0.0M
2021-08-25 375.24 375.64 371.79 372.68 0.0M
2021-08-24 379.62 379.62 375.28 375.82 0.0M
2021-08-23 376.01 378.53 373.90 378.43 0.0M
2021-08-20 366.99 374.11 365.73 373.85 0.0M
2021-08-19 370.08 371.56 365.91 369.38 0.0M
2021-08-18 373.90 375.53 372.86 374.01 0.0M
2021-08-17 371.43 374.13 370.42 373.42 0.0M
2021-08-16 372.74 372.90 370.71 371.90 0.0M
2021-08-13 373.77 375.00 373.61 374.47 0.0M
2021-08-12 373.39 373.87 372.61 373.49 0.0M
2021-08-11 372.91 374.01 372.02 373.71 0.0M
2021-08-10 372.08 374.21 372.08 373.16 0.0M
2021-08-09 370.34 371.80 369.75 371.46 0.0M
2021-08-06 373.67 373.74 371.01 371.05 0.0M
2021-08-05 373.54 375.45 373.54 374.10 0.0M
2021-08-04 367.89 372.74 367.77 372.71 0.0M
2021-08-03 365.42 366.73 364.39 366.33 0.0M
2021-08-02 364.51 365.79 363.77 365.72 0.0M
2021-07-30 362.41 364.24 361.38 363.09 0.0M
2021-07-29 367.69 367.98 363.89 365.96 0.0M
2021-07-28 366.64 367.90 364.18 365.29 0.0M
2021-07-27 366.83 368.30 364.27 366.77 0.0M
2021-07-26 366.61 368.40 366.61 367.73 0.0M
2021-07-23 364.78 367.94 363.83 367.17 0.0M
2021-07-22 359.93 363.20 359.24 363.20 0.0M
2021-07-21 352.31 357.99 352.31 357.74 0.0M
2021-07-20 348.12 349.57 344.58 347.44 0.0M
2021-07-19 350.62 350.62 345.24 346.82 0.0M
2021-07-16 353.02 353.56 350.96 352.18 0.0M
2021-07-15 354.60 356.06 351.91 352.25 0.0M
2021-07-14 355.92 356.62 354.41 355.80 0.0M
2021-07-13 355.21 357.37 354.39 356.67 0.0M
2021-07-12 351.99 355.54 351.19 355.50 0.0M
2021-07-09 350.87 351.68 349.01 351.36 0.0M
2021-07-08 352.11 352.74 347.99 349.28 0.0M
2021-07-07 351.73 353.95 351.73 352.92 0.0M
2021-07-06 350.83 353.14 349.82 349.91 0.0M
2021-07-05 349.05 350.85 347.61 350.26 0.0M
2021-07-02 347.31 349.61 347.31 348.76 0.0M
2021-07-01 345.01 346.55 342.78 345.82 0.0M
2021-06-30 346.49 347.33 342.06 342.86 0.0M
2021-06-29 343.68 347.18 343.68 346.36 0.0M
2021-06-28 344.90 345.62 343.57 343.58 0.0M
2021-06-24 338.79 342.79 338.72 341.86 0.0M
2021-06-23 341.90 342.18 338.06 338.15 0.0M
2021-06-22 341.24 341.32 338.09 339.37 0.0M
2021-06-21 336.97 341.04 334.80 340.83 0.0M
2021-06-18 341.75 344.38 337.43 337.43 0.0M
2021-06-17 342.93 343.48 340.50 342.57 0.0M
2021-06-16 345.75 346.28 344.50 345.83 0.0M
2021-06-15 347.81 349.15 345.35 345.41 0.0M
2021-06-14 346.99 348.87 345.98 346.96 0.0M
2021-06-11 345.75 346.85 344.97 346.12 0.0M
2021-06-10 346.35 346.76 341.33 344.75 0.0M
2021-06-09 344.04 344.91 343.23 344.65 0.0M
2021-06-08 342.65 345.11 341.77 343.97 0.0M
2021-06-07 343.63 344.26 342.60 342.96 0.0M
2021-06-04 341.68 344.03 341.25 343.96 0.0M
2021-06-03 340.12 342.34 336.99 341.32 0.0M
2021-06-02 343.69 343.94 338.62 339.40 0.0M
2021-06-01 340.93 344.65 340.93 343.41 0.0M
2021-05-31 341.34 342.80 339.57 339.65 0.0M
2021-05-28 337.04 341.47 337.04 340.89 0.0M
2021-05-27 338.09 339.44 335.65 336.89 0.0M
2021-05-26 341.85 342.78 338.23 338.31 0.0M
2021-05-25 347.04 349.04 339.87 340.12 0.0M
2021-05-24 346.34 346.94 345.33 346.20 0.0M
2021-05-21 341.00 342.56 338.36 338.36 0.0M
2021-05-20 337.64 340.48 334.57 339.73 0.0M
2021-05-19 339.39 339.67 333.43 335.09 0.0M
2021-05-18 342.83 343.83 341.21 342.25 0.0M
2021-05-17 342.12 342.28 338.57 340.89 0.0M
2021-05-14 338.44 340.20 336.27 340.20 0.0M
2021-05-12 337.12 339.58 336.09 336.71 0.0M
2021-05-11 342.57 342.57 335.31 336.57 0.0M
2021-05-10 346.48 346.48 343.83 345.52 0.0M
2021-05-07 343.27 345.87 341.63 345.28 0.0M
2021-05-06 344.26 344.74 338.79 339.66 0.0M
2021-05-05 337.31 343.87 336.92 343.87 0.0M
2021-05-04 342.71 342.74 331.77 332.97 0.0M
2021-05-03 340.38 342.62 339.46 341.82 0.0M
2021-04-30 338.74 339.06 337.49 337.62 0.0M
2021-04-29 340.34 341.62 337.18 337.54 0.0M
2021-04-28 344.58 344.58 336.06 339.26 0.0M
2021-04-27 344.68 346.48 342.80 344.19 0.0M
2021-04-26 346.51 347.51 344.71 344.93 0.0M
2021-04-23 343.14 345.14 343.13 344.85 0.0M
2021-04-22 341.58 344.10 341.58 343.79 0.0M
2021-04-21 340.25 341.65 335.42 339.97 0.0M
2021-04-20 344.79 345.76 338.56 338.58 0.0M
2021-04-19 346.94 348.92 345.36 345.50 0.0M
2021-04-16 343.27 347.68 342.93 347.08 0.0M
2021-04-15 340.48 343.09 340.48 342.90 0.0M
2021-04-14 341.71 341.71 339.35 339.94 0.0M
2021-04-13 338.38 341.14 338.35 341.07 0.0M
2021-04-12 340.05 340.59 337.53 337.77 0.0M
2021-04-09 337.18 340.57 336.22 340.50 0.0M
2021-04-08 333.33 336.88 333.33 336.51 0.0M
2021-04-07 331.54 332.33 329.74 332.15 0.0M
2021-04-06 326.67 330.36 325.34 330.31 0.0M
2021-04-01 323.06 324.88 322.84 324.37 0.0M
2021-03-31 322.48 324.22 321.78 322.06 0.0M
2021-03-30 325.47 325.68 321.30 322.55 0.0M
2021-03-29 325.91 328.22 324.10 324.61 0.0M
2021-03-26 323.18 325.55 323.18 325.39 0.0M
2021-03-25 320.72 322.48 319.08 321.79 0.0M
2021-03-24 316.50 323.67 316.50 322.27 0.0M
2021-03-23 322.25 322.45 317.84 319.56 0.0M
2021-03-22 324.26 327.26 322.74 323.27 0.0M
2021-03-19 326.27 328.82 323.96 325.13 0.0M
2021-03-18 327.93 328.90 325.87 327.74 0.0M
2021-03-17 329.91 330.63 326.04 326.62 0.0M
2021-03-16 330.22 331.61 329.71 330.87 0.0M
2021-03-15 332.59 334.05 328.67 328.76 0.0M
2021-03-12 331.37 331.72 329.86 331.26 0.0M
2021-03-11 327.69 333.04 327.48 333.04 0.0M
2021-03-10 322.77 326.51 321.17 326.22 0.0M
2021-03-09 317.35 322.91 316.87 322.80 0.0M
2021-03-08 316.22 318.25 314.49 317.17 0.0M
2021-03-05 316.04 317.08 313.95 313.95 0.0M
2021-03-04 318.68 319.74 317.09 317.97 0.0M
2021-03-03 322.61 323.24 318.83 320.64 0.0M
2021-03-02 322.80 324.00 321.63 321.63 0.0M
2021-03-01 321.12 323.17 321.12 322.78 0.0M
2021-02-26 317.83 320.70 315.58 317.39 0.0M
2021-02-25 326.35 328.18 321.94 322.77 0.0M
2021-02-24 322.32 325.05 322.16 323.31 0.0M
2021-02-23 327.90 328.55 319.55 322.92 0.0M
2021-02-22 329.97 330.01 327.62 328.00 0.0M
2021-02-19 329.74 331.03 328.16 331.03 0.0M
2021-02-18 332.08 333.37 328.02 328.62 0.0M
2021-02-17 333.06 333.93 331.52 331.82 0.0M
2021-02-16 333.87 334.54 333.51 333.96 0.0M
2021-02-15 333.43 334.44 332.48 334.28 0.0M
2021-02-12 328.19 332.25 327.86 331.15 0.0M
2021-02-11 324.13 328.00 323.94 328.00 0.0M
2021-02-10 323.93 325.27 321.53 323.07 0.0M
2021-02-09 324.52 324.52 321.63 323.54 0.0M
2021-02-08 326.46 327.12 324.57 324.85 0.0M
2021-02-05 328.66 329.34 324.73 325.45 0.0M
2021-02-04 328.81 330.78 327.67 328.26 0.0M
2021-02-03 329.61 330.57 327.56 329.15 0.0M
2021-02-02 324.31 327.48 323.88 326.84 0.0M
2021-02-01 319.51 324.27 319.51 322.26 0.0M
2021-01-29 319.25 322.18 317.77 318.55 0.0M
2021-01-28 321.50 323.98 314.97 322.57 0.0M
2021-01-27 328.57 328.85 321.03 324.50 0.0M
2021-01-26 327.99 331.55 327.97 329.30 0.0M
2021-01-25 331.96 332.25 327.66 328.54 0.0M
2021-01-22 330.05 330.29 327.84 329.77 0.0M
2021-01-21 330.98 331.64 330.13 331.11 0.0M
2021-01-20 327.88 329.52 327.22 329.07 0.0M
2021-01-19 326.04 327.39 325.08 326.58 0.0M
2021-01-18 321.96 324.67 321.96 324.36 0.0M
2021-01-15 325.90 326.49 320.62 322.83 0.0M
2021-01-14 324.29 326.62 324.13 326.62 0.0M
2021-01-13 323.98 324.21 321.61 324.01 0.0M
2021-01-12 325.41 326.51 322.57 323.84 0.0M
2021-01-11 327.34 328.01 324.01 324.29 0.0M
2021-01-08 325.07 328.29 324.20 328.09 0.0M
2021-01-07 323.47 325.08 321.89 322.91 0.0M
2021-01-06 320.11 320.31 318.97 318.98 0.0M
2021-01-05 319.64 320.49 319.20 319.28 0.0M
2021-01-04 320.05 322.61 319.66 320.40 0.0M