OMX Nordic Large Cap SEK GI (OMXNLCSEKGI)

OMXNLCSEKGI
🏛️ Suecia →
482.52
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
2022-12-30 414.36 415.37 410.07 410.07 0.0M
2022-12-29 409.74 415.99 409.44 415.99 0.0M
2022-12-28 413.22 413.33 409.90 410.24 0.0M
2022-12-27 413.89 414.99 412.19 413.09 0.0M
2022-12-23 409.10 413.08 409.10 412.27 0.0M
2022-12-22 409.53 412.01 407.36 408.33 0.0M
2022-12-21 407.32 411.69 406.88 409.78 0.0M
2022-12-20 402.29 406.33 401.54 405.53 0.0M
2022-12-19 406.89 407.70 404.76 405.50 0.0M
2022-12-16 411.21 412.27 404.86 406.08 0.0M
2022-12-15 415.90 416.28 410.73 411.91 0.0M
2022-12-14 418.13 420.53 415.49 419.53 0.0M
2022-12-13 413.32 422.58 411.28 418.45 0.0M
2022-12-12 412.90 414.00 411.03 413.01 0.0M
2022-12-09 410.97 416.43 410.75 415.45 0.0M
2022-12-08 409.53 410.47 407.97 409.65 0.0M
2022-12-07 412.05 412.12 408.71 409.20 0.0M
2022-12-06 417.20 418.31 413.20 413.88 0.0M
2022-12-05 416.29 419.38 415.59 418.29 0.0M
2022-12-02 413.62 418.22 412.49 416.71 0.0M
2022-12-01 415.27 417.87 413.83 414.84 0.0M
2022-11-30 409.92 413.29 409.92 411.48 0.0M
2022-11-29 409.28 410.73 407.71 407.89 0.0M
2022-11-28 408.13 409.18 405.59 407.27 0.0M
2022-11-25 408.72 409.68 406.94 409.61 0.0M
2022-11-24 407.22 411.01 406.73 408.01 0.0M
2022-11-23 406.78 407.98 405.46 407.05 0.0M
2022-11-22 403.26 407.01 401.63 406.19 0.0M
2022-11-21 403.60 405.28 401.21 403.54 0.0M
2022-11-18 401.88 404.45 399.65 404.01 0.0M
2022-11-17 401.02 403.82 398.39 401.13 0.0M
2022-11-16 406.42 406.96 400.36 401.08 0.0M
2022-11-15 407.22 407.60 403.50 405.30 0.0M
2022-11-14 406.43 409.60 404.37 407.52 0.0M
2022-11-11 410.30 410.30 403.04 405.33 0.0M
2022-11-10 394.27 408.50 392.10 407.59 0.0M
2022-11-09 395.53 396.67 393.24 396.56 0.0M
2022-11-08 390.76 396.69 390.13 396.26 0.0M
2022-11-07 387.08 391.89 386.62 391.84 0.0M
2022-11-04 384.90 388.58 384.67 388.04 0.0M
2022-11-03 383.36 384.80 381.47 383.01 0.0M
2022-11-02 384.85 387.49 384.80 386.60 0.0M
2022-11-01 385.68 389.33 383.26 384.10 0.0M
2022-10-31 383.60 384.13 381.36 383.57 0.0M
2022-10-28 380.37 383.22 379.13 382.84 0.0M
2022-10-27 383.87 384.85 381.36 383.00 0.0M
2022-10-26 382.11 385.37 380.34 385.31 0.0M
2022-10-25 378.30 382.35 375.82 382.31 0.0M
2022-10-24 373.15 379.28 371.64 377.59 0.0M
2022-10-21 369.56 371.39 366.73 370.08 0.0M
2022-10-20 370.87 372.66 367.72 371.51 0.0M
2022-10-19 379.51 379.51 372.40 372.40 0.0M
2022-10-18 376.62 379.85 375.99 378.35 0.0M
2022-10-17 367.44 375.12 365.54 373.65 0.0M
2022-10-14 368.64 372.16 366.17 367.99 0.0M
2022-10-13 359.33 364.08 354.79 363.61 0.0M
2022-10-12 361.54 363.80 360.18 360.89 0.0M
2022-10-11 358.38 361.67 357.58 361.07 0.0M
2022-10-10 358.08 365.16 358.08 360.82 0.0M
2022-10-07 368.03 368.21 360.03 360.40 0.0M
2022-10-06 368.77 371.03 367.19 368.87 0.0M
2022-10-05 371.40 371.96 365.41 366.30 0.0M
2022-10-04 364.06 372.80 363.37 372.80 0.0M
2022-10-03 355.27 361.12 351.35 361.12 0.0M
2022-09-30 354.73 358.46 353.62 358.13 0.0M
2022-09-29 359.13 359.13 351.00 352.99 0.0M
2022-09-28 354.60 360.15 350.80 360.15 0.0M
2022-09-27 357.33 359.68 355.73 357.43 0.0M
2022-09-26 357.08 359.74 355.85 355.85 0.0M
2022-09-23 361.84 362.60 353.75 358.47 0.0M
2022-09-22 366.10 368.23 361.47 361.56 0.0M
2022-09-21 364.23 371.62 364.23 370.84 0.0M
2022-09-20 373.16 374.54 366.09 366.15 0.0M
2022-09-19 372.42 372.83 367.47 371.94 0.0M
2022-09-16 375.72 375.97 373.05 373.32 0.0M
2022-09-15 382.20 383.59 378.25 378.78 0.0M
2022-09-14 382.72 385.73 379.90 381.59 0.0M
2022-09-13 394.52 394.94 385.11 385.11 0.0M
2022-09-12 389.54 393.23 388.64 392.91 0.0M
2022-09-09 383.41 388.48 383.16 387.39 0.0M
2022-09-08 381.99 383.05 376.61 382.31 0.0M
2022-09-07 376.91 379.98 375.60 379.48 0.0M
2022-09-06 380.10 383.92 377.06 379.73 0.0M
2022-09-05 377.17 380.55 376.65 380.14 0.0M
2022-09-02 381.47 384.84 378.38 384.79 0.0M
2022-09-01 383.97 384.26 377.13 377.13 0.0M
2022-08-31 389.77 390.74 386.20 386.94 0.0M
2022-08-30 388.72 393.75 387.90 388.56 0.0M
2022-08-29 387.73 389.60 384.59 388.27 0.0M
2022-08-26 399.82 399.82 392.18 392.34 0.0M
2022-08-25 398.90 399.29 395.43 397.89 0.0M
2022-08-24 393.38 398.12 391.42 396.67 0.0M
2022-08-23 396.29 398.98 393.98 394.75 0.0M
2022-08-22 401.85 403.07 396.50 398.87 0.0M
2022-08-19 404.95 407.03 403.69 403.69 0.0M
2022-08-18 404.11 406.85 403.13 405.66 0.0M
2022-08-17 407.51 409.21 403.69 404.22 0.0M
2022-08-16 406.70 409.16 406.19 407.50 0.0M
2022-08-15 405.87 408.26 404.63 405.93 0.0M
2022-08-12 405.50 407.00 404.13 404.13 0.0M
2022-08-11 404.88 405.59 402.00 404.31 0.0M
2022-08-10 393.02 403.34 392.02 403.34 0.0M
2022-08-09 397.72 398.96 393.50 394.45 0.0M
2022-08-08 398.73 399.63 396.26 398.09 0.0M
2022-08-05 403.45 403.74 395.68 395.68 0.0M
2022-08-04 400.85 404.55 399.74 402.75 0.0M
2022-08-03 401.53 403.91 398.14 399.32 0.0M
2022-08-02 403.18 403.72 399.98 401.72 0.0M
2022-08-01 407.81 409.17 403.25 404.27 0.0M
2022-07-29 402.62 408.55 401.77 407.96 0.0M
2022-07-28 395.10 400.97 395.10 400.97 0.0M
2022-07-27 393.94 395.67 392.35 392.95 0.0M
2022-07-26 394.76 396.09 392.45 392.89 0.0M
2022-07-25 395.69 396.19 393.76 393.95 0.0M
2022-07-22 393.80 398.05 392.17 397.30 0.0M
2022-07-21 389.50 394.55 389.47 394.20 0.0M
2022-07-20 392.05 393.78 389.29 390.12 0.0M
2022-07-19 386.49 391.25 383.77 390.49 0.0M
2022-07-18 386.03 389.76 385.49 388.81 0.0M
2022-07-15 380.60 383.90 378.06 383.80 0.0M
2022-07-14 383.42 384.19 377.50 379.46 0.0M
2022-07-13 388.39 388.42 381.42 384.39 0.0M
2022-07-12 384.59 389.28 382.66 389.28 0.0M
2022-07-11 386.52 389.46 385.79 387.37 0.0M
2022-07-08 388.72 391.13 384.85 391.08 0.0M
2022-07-07 384.46 389.14 383.18 389.03 0.0M
2022-07-06 379.00 382.83 378.34 381.91 0.0M
2022-07-05 380.35 382.37 373.22 375.51 0.0M
2022-07-04 380.62 381.12 377.77 378.65 0.0M
2022-07-01 371.84 379.78 370.87 377.17 0.0M
2022-06-30 375.10 375.21 370.26 373.42 0.0M
2022-06-29 377.63 380.23 374.99 378.99 0.0M
2022-06-28 384.41 386.27 380.45 380.82 0.0M
2022-06-27 380.77 384.94 380.65 384.42 0.0M
2022-06-23 372.81 373.79 368.67 370.80 0.0M
2022-06-22 373.63 376.03 369.65 374.73 0.0M
2022-06-21 378.15 381.05 376.91 377.47 0.0M
2022-06-20 372.70 376.98 371.68 375.89 0.0M
2022-06-17 371.67 376.73 370.23 371.54 0.0M
2022-06-16 381.28 382.10 369.85 371.13 0.0M
2022-06-15 381.09 384.15 377.79 382.61 0.0M
2022-06-14 387.02 387.94 377.02 378.35 0.0M
2022-06-13 387.41 389.07 383.40 384.38 0.0M
2022-06-10 398.79 398.79 391.00 391.87 0.0M
2022-06-09 407.37 407.37 400.78 401.51 0.0M
2022-06-08 411.17 411.17 406.40 408.91 0.0M
2022-06-07 408.14 410.13 405.85 409.21 0.0M
2022-06-03 408.85 409.05 406.00 406.23 0.0M
2022-06-02 403.91 406.73 402.87 406.32 0.0M
2022-06-01 406.92 407.07 401.54 402.22 0.0M
2022-05-31 410.22 410.59 404.94 404.94 0.0M
2022-05-30 409.08 414.03 409.08 410.94 0.0M
2022-05-27 399.50 405.13 399.39 405.13 0.0M
2022-05-25 398.26 399.97 394.94 394.94 0.0M
2022-05-24 395.83 399.50 395.31 395.60 0.0M
2022-05-23 401.09 402.40 397.37 399.16 0.0M
2022-05-20 395.56 399.80 394.70 397.24 0.0M
2022-05-19 389.53 392.77 386.54 392.29 0.0M
2022-05-18 400.19 401.53 394.08 394.34 0.0M
2022-05-17 394.51 400.82 394.51 397.99 0.0M
2022-05-16 390.23 395.87 390.17 392.65 0.0M
2022-05-13 387.76 391.68 387.76 391.16 0.0M
2022-05-12 382.76 386.29 379.61 385.58 0.0M
2022-05-11 384.43 388.31 380.89 387.51 0.0M
2022-05-10 381.44 387.83 381.16 382.93 0.0M
2022-05-09 388.93 390.21 379.32 379.32 0.0M
2022-05-06 396.65 398.14 388.32 391.16 0.0M
2022-05-05 405.68 407.25 397.97 398.20 0.0M
2022-05-04 404.60 404.80 400.57 400.78 0.0M
2022-05-03 407.10 407.32 402.78 404.35 0.0M
2022-05-02 407.60 408.52 380.97 404.04 0.0M
2022-04-29 406.26 412.55 406.26 409.81 0.0M
2022-04-28 407.93 409.22 401.87 403.99 0.0M
2022-04-27 401.89 408.60 399.44 405.23 0.0M
2022-04-26 409.96 411.25 401.52 401.52 0.0M
2022-04-25 405.94 409.06 403.09 406.93 0.0M
2022-04-22 414.86 416.66 410.95 411.88 0.0M
2022-04-21 418.35 421.94 417.01 418.70 0.0M
2022-04-20 415.09 419.39 415.09 417.99 0.0M
2022-04-19 414.52 416.88 411.61 416.20 0.0M
2022-04-14 415.61 415.61 413.47 415.55 0.0M
2022-04-13 415.94 416.52 413.30 416.09 0.0M
2022-04-12 414.42 417.36 411.58 414.97 0.0M
2022-04-11 421.24 422.24 416.05 416.36 0.0M
2022-04-08 422.36 423.27 420.11 422.49 0.0M
2022-04-07 419.47 422.96 417.94 420.18 0.0M
2022-04-06 424.12 424.12 414.12 417.01 0.0M
2022-04-05 424.48 427.28 422.37 423.31 0.0M
2022-04-04 422.82 423.50 418.11 422.87 0.0M
2022-04-01 418.26 420.89 416.37 420.48 0.0M
2022-03-31 421.27 421.42 417.09 417.21 0.0M
2022-03-30 418.82 419.09 413.81 419.03 0.0M
2022-03-29 414.94 420.06 414.94 418.83 0.0M
2022-03-28 407.45 414.21 407.45 412.92 0.0M
2022-03-25 408.45 411.23 404.99 405.84 0.0M
2022-03-24 414.30 414.90 407.05 407.58 0.0M
2022-03-23 421.10 421.10 412.28 414.73 0.0M
2022-03-22 421.30 421.30 417.90 418.97 0.0M
2022-03-21 420.30 421.66 418.10 421.09 0.0M
2022-03-18 418.37 420.11 414.06 420.02 0.0M
2022-03-17 416.27 419.45 414.12 417.20 0.0M
2022-03-16 410.24 413.94 409.95 413.22 0.0M
2022-03-15 399.81 402.37 394.41 400.02 0.0M
2022-03-14 400.12 406.73 398.28 403.61 0.0M
2022-03-11 395.49 401.95 394.55 398.79 0.0M
2022-03-10 399.96 399.96 391.72 393.08 0.0M
2022-03-09 394.39 396.98 389.79 396.79 0.0M
2022-03-08 383.27 396.08 383.27 386.66 0.0M
2022-03-07 378.38 393.19 374.43 387.03 0.0M
2022-03-04 394.06 396.86 386.96 387.12 0.0M
2022-03-03 404.95 406.65 397.33 397.92 0.0M
2022-03-02 401.13 405.96 396.03 404.57 0.0M
2022-03-01 406.58 407.62 399.12 401.04 0.0M
2022-02-28 397.91 407.83 397.91 407.83 0.0M
2022-02-25 396.93 404.32 393.20 403.96 0.0M
2022-02-24 383.86 394.53 381.65 393.54 0.0M
2022-02-23 402.87 406.55 398.76 399.03 0.0M
2022-02-22 391.69 406.06 391.69 402.34 0.0M
2022-02-21 411.11 412.09 399.42 402.35 0.0M
2022-02-18 416.02 416.45 408.86 409.78 0.0M
2022-02-17 422.61 424.18 416.20 416.94 0.0M
2022-02-16 423.68 424.90 420.85 422.45 0.0M
2022-02-15 413.83 423.53 413.83 423.01 0.0M
2022-02-14 414.81 415.63 409.40 414.71 0.0M
2022-02-11 425.38 426.41 422.49 423.74 0.0M
2022-02-10 430.21 430.64 425.49 429.38 0.0M
2022-02-09 419.88 428.02 419.88 427.49 0.0M
2022-02-08 420.41 422.61 416.52 417.77 0.0M
2022-02-07 420.64 422.21 416.55 421.57 0.0M
2022-02-04 429.18 429.72 417.98 418.45 0.0M
2022-02-03 434.13 434.13 425.06 425.76 0.0M
2022-02-02 435.21 436.07 434.05 435.04 0.0M
2022-02-01 430.18 432.80 428.35 430.62 0.0M
2022-01-31 424.40 427.36 423.14 426.28 0.0M
2022-01-28 421.18 421.31 414.81 419.43 0.0M
2022-01-27 415.34 422.43 414.71 420.84 0.0M
2022-01-26 416.83 423.69 416.70 421.74 0.0M
2022-01-25 417.02 419.36 412.87 414.01 0.0M
2022-01-24 426.17 427.22 410.32 413.25 0.0M
2022-01-21 432.69 433.91 426.58 429.49 0.0M
2022-01-20 435.63 438.47 431.17 437.94 0.0M
2022-01-19 428.64 437.94 427.93 434.02 0.0M
2022-01-18 436.15 436.15 428.93 431.67 0.0M
2022-01-17 439.16 439.25 434.93 437.37 0.0M
2022-01-14 441.83 442.08 436.34 436.59 0.0M
2022-01-13 445.65 448.06 443.82 445.37 0.0M
2022-01-12 446.79 447.59 443.31 446.76 0.0M
2022-01-11 444.10 445.97 442.36 443.74 0.0M
2022-01-10 453.94 454.06 439.90 440.73 0.0M
2022-01-07 458.25 458.25 450.13 451.44 0.0M
2022-01-06 462.78 462.95 460.36 461.03 0.0M
2022-01-05 465.57 466.60 463.40 463.86 0.0M
2022-01-04 468.87 468.89 464.92 465.24 0.0M
2022-01-03 466.27 469.42 465.75 466.86 0.0M