OMX Nordic Mid Cap SEK GI (OMXNMCSEKGI)

OMXNMCSEKGI
🏛️ Suecia →
622.80
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
2024-12-30 588.81 591.47 588.09 591.47 0.0M
2024-12-27 586.67 592.11 586.67 590.25 0.0M
2024-12-23 583.33 586.61 582.30 585.38 0.0M
2024-12-20 582.20 583.85 575.92 583.85 0.0M
2024-12-19 586.85 589.60 582.66 583.69 0.0M
2024-12-18 586.82 591.72 586.81 591.44 0.0M
2024-12-17 588.46 589.11 586.23 586.54 0.0M
2024-12-16 592.20 592.28 586.98 589.19 0.0M
2024-12-13 592.32 594.41 592.16 592.23 0.0M
2024-12-12 591.93 592.66 589.76 592.14 0.0M
2024-12-11 589.62 591.56 588.29 591.53 0.0M
2024-12-10 590.20 591.16 588.31 590.27 0.0M
2024-12-09 592.26 593.51 589.94 590.00 0.0M
2024-12-06 588.45 591.93 588.45 591.85 0.0M
2024-12-05 590.86 592.77 588.92 588.95 0.0M
2024-12-04 589.64 592.31 589.64 591.24 0.0M
2024-12-03 590.64 592.35 589.08 589.76 0.0M
2024-12-02 583.16 589.71 582.72 589.52 0.0M
2024-11-29 582.22 584.30 581.39 584.30 0.0M
2024-11-28 580.25 583.42 580.25 582.76 0.0M
2024-11-27 574.87 579.98 574.87 579.74 0.0M
2024-11-26 579.11 579.11 574.84 575.52 0.0M
2024-11-25 578.39 580.67 577.42 579.30 0.0M
2024-11-22 573.32 577.57 571.97 576.69 0.0M
2024-11-21 572.65 573.68 569.28 572.06 0.0M
2024-11-20 573.02 575.81 571.29 572.19 0.0M
2024-11-19 576.12 577.67 567.25 571.43 0.0M
2024-11-18 578.79 579.20 575.64 575.64 0.0M
2024-11-15 583.80 583.80 579.40 579.40 0.0M
2024-11-14 580.55 585.47 580.55 585.44 0.0M
2024-11-13 581.37 582.10 578.39 580.07 0.0M
2024-11-12 586.96 586.96 581.49 581.49 0.0M
2024-11-11 589.21 591.98 588.31 588.31 0.0M
2024-11-08 584.82 588.29 584.13 588.07 0.0M
2024-11-07 580.91 585.03 580.91 583.87 0.0M
2024-11-06 584.68 589.38 580.28 580.28 0.0M
2024-11-05 584.19 585.14 582.86 584.12 0.0M
2024-11-04 585.24 588.58 584.64 585.06 0.0M
2024-11-01 583.27 585.69 583.27 585.69 0.0M
2024-10-31 584.11 584.92 581.66 583.73 0.0M
2024-10-30 587.28 587.71 584.24 584.24 0.0M
2024-10-29 590.93 592.47 587.29 587.43 0.0M
2024-10-28 585.47 589.75 584.88 589.59 0.0M
2024-10-25 584.16 587.26 582.50 584.65 0.0M
2024-10-24 581.48 586.35 580.98 583.30 0.0M
2024-10-23 583.41 584.79 581.46 582.21 0.0M
2024-10-22 583.85 583.90 578.55 583.33 0.0M
2024-10-21 586.62 588.64 583.93 583.93 0.0M
2024-10-18 584.87 587.45 584.50 586.69 0.0M
2024-10-17 583.33 586.71 583.33 585.24 0.0M
2024-10-16 583.70 583.70 581.44 583.10 0.0M
2024-10-15 583.20 584.80 581.82 583.59 0.0M
2024-10-14 583.82 584.83 581.22 582.75 0.0M
2024-10-11 581.22 584.16 581.07 583.85 0.0M
2024-10-10 584.46 584.62 579.27 580.25 0.0M
2024-10-09 581.86 584.41 581.64 584.41 0.0M
2024-10-08 581.05 583.32 580.71 581.93 0.0M
2024-10-07 584.72 585.02 581.15 582.81 0.0M
2024-10-04 580.27 584.92 580.03 584.10 0.0M
2024-10-03 583.75 585.67 579.93 579.95 0.0M
2024-10-02 584.94 585.03 582.22 583.58 0.0M
2024-10-01 587.80 590.73 584.07 584.55 0.0M
2024-09-30 587.13 589.60 585.14 587.68 0.0M
2024-09-27 587.83 588.70 585.47 586.45 0.0M
2024-09-26 583.36 589.11 583.36 586.98 0.0M
2024-09-25 575.24 580.84 575.24 580.70 0.0M
2024-09-24 579.70 581.05 574.83 575.60 0.0M
2024-09-23 580.07 580.96 578.33 579.39 0.0M
2024-09-20 582.69 584.42 580.57 580.68 0.0M
2024-09-19 578.75 583.56 578.75 582.69 0.0M
2024-09-18 578.89 578.89 576.12 576.71 0.0M
2024-09-17 578.20 580.19 578.20 579.48 0.0M
2024-09-16 577.45 578.84 577.22 577.89 0.0M
2024-09-13 575.09 578.53 574.83 578.35 0.0M
2024-09-12 574.69 578.80 573.22 574.41 0.0M
2024-09-11 575.93 578.37 571.25 571.64 0.0M
2024-09-10 575.82 579.56 575.11 576.06 0.0M
2024-09-09 571.68 575.42 571.68 574.78 0.0M
2024-09-06 572.38 574.72 568.67 568.67 0.0M
2024-09-05 574.98 575.34 571.37 572.91 0.0M
2024-09-04 572.31 575.60 570.94 574.44 0.0M
2024-09-03 584.01 584.67 576.49 576.55 0.0M
2024-09-02 587.91 588.24 581.75 583.75 0.0M
2024-08-30 584.11 588.49 584.11 587.35 0.0M
2024-08-29 579.66 584.68 579.66 584.04 0.0M
2024-08-28 581.20 582.84 580.00 580.00 0.0M
2024-08-27 584.34 585.75 581.76 581.76 0.0M
2024-08-26 584.85 586.01 583.57 585.02 0.0M
2024-08-23 578.32 585.94 578.32 585.38 0.0M
2024-08-22 576.98 580.16 576.37 578.45 0.0M
2024-08-21 577.89 579.26 575.61 576.60 0.0M
2024-08-20 582.51 584.33 577.40 577.40 0.0M
2024-08-19 580.16 583.34 580.16 581.73 0.0M
2024-08-16 581.18 581.75 579.34 580.88 0.0M
2024-08-15 575.51 580.08 573.82 580.08 0.0M
2024-08-14 574.00 575.27 572.00 573.79 0.0M
2024-08-13 574.34 574.81 570.67 573.44 0.0M
2024-08-12 575.64 576.94 572.94 573.26 0.0M
2024-08-09 570.52 576.90 570.52 574.01 0.0M
2024-08-08 568.58 570.37 563.94 569.55 0.0M
2024-08-07 563.56 572.05 563.56 569.90 0.0M
2024-08-06 562.27 567.95 557.08 561.01 0.0M
2024-08-05 558.04 561.49 548.48 558.39 0.0M
2024-08-02 587.15 587.15 574.79 574.79 0.0M
2024-08-01 597.88 598.31 588.61 588.67 0.0M
2024-07-31 598.13 600.03 597.56 597.82 0.0M
2024-07-30 596.70 598.91 596.70 598.34 0.0M
2024-07-29 597.56 600.40 596.76 596.82 0.0M
2024-07-26 591.33 597.78 591.10 597.24 0.0M
2024-07-25 591.26 591.56 587.18 591.41 0.0M
2024-07-24 596.53 596.53 592.56 592.93 0.0M
2024-07-23 598.75 599.82 596.37 597.35 0.0M
2024-07-22 595.78 598.60 594.62 597.83 0.0M
2024-07-19 597.90 598.62 594.76 595.22 0.0M
2024-07-18 597.27 599.25 594.99 597.67 0.0M
2024-07-17 599.24 599.24 595.26 598.00 0.0M
2024-07-16 593.35 600.14 592.25 600.14 0.0M
2024-07-15 594.32 594.99 592.68 593.66 0.0M
2024-07-12 587.57 595.05 586.61 595.05 0.0M
2024-07-11 580.79 585.14 580.61 585.14 0.0M
2024-07-10 579.16 579.66 578.27 579.46 0.0M
2024-07-09 583.74 585.23 579.31 579.31 0.0M
2024-07-08 581.36 584.47 580.93 583.18 0.0M
2024-07-05 579.69 582.71 579.53 581.48 0.0M
2024-07-04 579.26 580.87 578.71 580.08 0.0M
2024-07-03 577.17 578.95 577.06 577.92 0.0M
2024-07-02 580.17 580.17 575.83 577.13 0.0M
2024-07-01 578.35 580.94 577.85 580.86 0.0M
2024-06-28 579.46 580.60 575.39 575.56 0.0M
2024-06-27 574.43 578.10 573.24 578.10 0.0M
2024-06-26 576.08 578.27 572.70 573.19 0.0M
2024-06-25 579.05 579.05 574.60 574.65 0.0M
2024-06-24 577.49 579.57 575.17 579.56 0.0M
2024-06-23 579.01 579.11 579.11 579.11 0.0M
2024-06-21 579.01 579.29 578.35 579.11 0.0M
2024-06-20 574.46 578.79 574.39 577.94 0.0M
2024-06-19 574.77 575.09 573.31 573.40 0.0M
2024-06-18 574.98 577.54 574.37 575.91 0.0M
2024-06-17 575.84 577.75 572.90 574.92 0.0M
2024-06-15 583.58 575.33 575.33 575.33 0.0M
2024-06-14 583.58 583.89 574.09 575.33 0.0M
2024-06-13 588.94 588.94 582.88 582.88 0.0M
2024-06-12 581.81 589.34 581.25 588.54 0.0M
2024-06-11 584.35 585.26 579.99 581.20 0.0M
2024-06-10 586.28 586.40 583.26 584.54 0.0M
2024-06-07 586.85 587.63 584.65 587.63 0.0M
2024-06-06 584.95 586.75 584.48 586.62 0.0M
2024-06-05 584.40 586.81 582.75 585.23 0.0M
2024-06-04 588.60 589.33 584.42 584.42 0.0M
2024-06-03 594.89 595.89 588.08 588.40 0.0M
2024-05-31 588.50 593.47 587.53 592.90 0.0M
2024-05-30 582.44 590.22 582.34 589.28 0.0M
2024-05-29 586.96 587.36 583.63 583.63 0.0M
2024-05-28 584.19 590.21 584.16 587.20 0.0M
2024-05-27 585.18 585.97 583.40 584.39 0.0M
2024-05-24 583.70 586.00 583.42 584.96 0.0M
2024-05-23 583.65 587.92 583.65 585.69 0.0M
2024-05-22 581.51 583.91 581.34 583.52 0.0M
2024-05-21 582.57 583.27 580.26 581.67 0.0M
2024-05-20 579.31 583.50 579.31 583.20 0.0M
2024-05-17 577.36 579.14 577.08 578.79 0.0M
2024-05-16 577.77 578.48 575.98 578.09 0.0M
2024-05-15 577.81 580.15 577.35 577.35 0.0M
2024-05-14 571.31 576.63 571.31 576.17 0.0M
2024-05-13 569.06 571.14 568.84 571.14 0.0M
2024-05-10 564.45 568.03 564.45 568.03 0.0M
2024-05-08 561.20 565.65 561.02 562.54 0.0M
2024-05-07 557.49 560.43 555.91 560.10 0.0M
2024-05-06 554.80 556.66 554.15 556.35 0.0M
2024-05-03 549.32 554.11 549.32 553.73 0.0M
2024-05-02 550.91 551.26 547.37 547.37 0.0M
2024-05-01 552.92 553.29 552.01 552.24 0.0M
2024-04-30 550.33 553.20 550.15 552.56 0.0M
2024-04-29 545.62 549.95 545.05 549.95 0.0M
2024-04-26 538.01 544.79 538.01 544.75 0.0M
2024-04-25 543.75 543.75 535.42 535.95 0.0M
2024-04-24 547.02 547.15 543.71 543.85 0.0M
2024-04-23 542.97 547.00 542.80 546.88 0.0M
2024-04-22 541.80 543.97 541.80 543.20 0.0M
2024-04-19 540.40 540.55 537.39 540.06 0.0M
2024-04-18 544.07 544.13 539.11 542.11 0.0M
2024-04-17 542.83 546.50 542.83 544.29 0.0M
2024-04-16 543.22 543.34 541.73 542.01 0.0M
2024-04-15 548.95 550.11 547.23 547.23 0.0M
2024-04-12 550.87 555.26 548.44 548.69 0.0M
2024-04-11 547.77 550.46 544.96 548.28 0.0M
2024-04-10 549.15 551.93 546.81 547.07 0.0M
2024-04-09 551.26 551.26 547.82 547.82 0.0M
2024-04-08 550.87 552.36 549.77 551.41 0.0M
2024-04-05 549.32 550.99 548.94 550.15 0.0M
2024-04-04 550.66 552.66 550.63 551.68 0.0M
2024-04-03 548.75 550.41 546.77 550.38 0.0M
2024-04-02 551.76 553.81 547.38 547.59 0.0M
2024-03-28 547.87 550.30 545.97 550.09 0.0M
2024-03-27 543.89 547.81 543.89 546.48 0.0M
2024-03-26 539.29 542.73 538.35 542.71 0.0M
2024-03-25 536.52 538.63 536.28 538.21 0.0M
2024-03-22 533.22 537.94 532.92 536.95 0.0M
2024-03-21 530.08 534.23 528.76 534.03 0.0M
2024-03-20 526.01 527.46 523.94 527.40 0.0M
2024-03-19 521.92 525.23 521.62 525.23 0.0M
2024-03-18 521.80 523.04 521.43 522.22 0.0M
2024-03-15 523.07 524.06 521.92 521.92 0.0M
2024-03-14 522.25 524.62 521.92 522.10 0.0M
2024-03-13 519.35 520.53 518.47 520.08 0.0M
2024-03-12 517.01 519.92 516.54 519.51 0.0M
2024-03-11 515.02 516.50 514.38 515.65 0.0M
2024-03-08 516.03 517.04 515.08 516.47 0.0M
2024-03-07 513.34 516.40 511.44 515.59 0.0M
2024-03-06 514.77 515.90 514.23 514.42 0.0M
2024-03-05 516.70 517.97 514.13 514.22 0.0M
2024-03-04 520.20 520.67 516.90 517.14 0.0M
2024-03-01 517.99 519.57 517.25 519.34 0.0M
2024-02-29 514.26 517.82 514.25 516.76 0.0M
2024-02-28 516.08 516.78 512.90 514.10 0.0M
2024-02-27 514.38 515.48 513.04 515.47 0.0M
2024-02-26 514.76 515.58 513.47 514.77 0.0M
2024-02-23 515.71 516.38 512.69 514.51 0.0M
2024-02-22 514.85 516.07 511.85 515.05 0.0M
2024-02-21 512.18 512.76 510.64 512.63 0.0M
2024-02-20 516.60 516.60 512.29 512.51 0.0M
2024-02-19 517.84 517.84 514.77 516.99 0.0M
2024-02-16 516.32 518.67 515.49 518.67 0.0M
2024-02-15 514.88 515.17 512.13 514.98 0.0M
2024-02-14 511.39 514.11 510.99 514.11 0.0M
2024-02-13 514.00 514.71 509.49 512.08 0.0M
2024-02-12 512.46 514.63 512.03 514.10 0.0M
2024-02-09 514.95 515.73 511.51 512.15 0.0M
2024-02-08 513.46 516.11 513.15 515.77 0.0M
2024-02-07 512.99 513.38 511.43 511.59 0.0M
2024-02-06 513.77 514.13 511.20 513.19 0.0M
2024-02-05 516.86 516.86 512.00 512.00 0.0M
2024-02-02 520.01 521.25 515.29 515.29 0.0M
2024-02-01 516.54 520.39 515.07 518.25 0.0M
2024-01-31 516.92 518.49 515.95 516.91 0.0M
2024-01-30 516.11 517.16 515.12 516.68 0.0M
2024-01-29 513.20 517.24 510.54 515.22 0.0M
2024-01-26 509.05 512.91 507.46 512.82 0.0M
2024-01-25 508.38 509.26 506.83 509.26 0.0M
2024-01-24 505.77 508.87 505.77 508.18 0.0M
2024-01-23 505.60 506.69 504.21 504.71 0.0M
2024-01-22 503.82 506.92 502.80 505.15 0.0M
2024-01-19 506.71 507.50 501.87 501.87 0.0M
2024-01-18 503.49 506.28 502.86 505.70 0.0M
2024-01-17 506.58 506.58 501.74 503.57 0.0M
2024-01-16 509.33 510.50 506.88 508.52 0.0M
2024-01-15 516.45 516.50 508.89 508.89 0.0M
2024-01-12 510.59 515.96 510.59 515.96 0.0M
2024-01-11 513.78 514.87 509.74 509.74 0.0M
2024-01-10 513.37 514.06 511.33 513.06 0.0M
2024-01-09 511.31 513.73 509.78 513.54 0.0M
2024-01-08 507.95 510.73 504.32 510.68 0.0M
2024-01-05 505.94 506.24 503.71 505.78 0.0M
2024-01-04 501.06 507.51 501.06 507.48 0.0M
2024-01-03 507.12 507.12 498.92 500.76 0.0M
2024-01-02 508.55 509.46 503.95 505.99 0.0M