OMX Nordic SEK PI (OMXNORSEKPI)

OMXNORSEKPI
🏛️ Suecia →
558.04
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:01 565.15 565.15 565.15 565.15 0.0K
09:02 564.52 564.52 564.52 564.52 0.0K
09:03 564.62 564.62 564.62 564.62 0.0K
09:04 563.97 563.97 563.97 563.97 0.0K
09:05 563.89 563.89 563.89 563.89 0.0K
09:06 563.80 563.80 563.80 563.80 0.0K
09:07 563.58 563.58 563.58 563.58 0.0K
09:08 563.80 563.80 563.80 563.80 0.0K
09:09 563.70 563.70 563.70 563.70 0.0K
09:10 563.40 563.40 563.40 563.40 0.0K
09:11 563.39 563.39 563.39 563.39 0.0K
09:12 563.49 563.49 563.49 563.49 0.0K
09:13 563.54 563.54 563.54 563.54 0.0K
09:14 563.44 563.44 563.44 563.44 0.0K
09:15 563.34 563.34 563.34 563.34 0.0K
09:16 563.59 563.59 563.59 563.59 0.0K
09:17 563.64 563.64 563.64 563.64 0.0K
09:18 563.69 563.69 563.69 563.69 0.0K
09:19 563.78 563.78 563.78 563.78 0.0K
09:20 563.84 563.84 563.84 563.84 0.0K
09:21 564.06 564.06 564.06 564.06 0.0K
09:22 563.84 563.84 563.84 563.84 0.0K
09:23 563.51 563.51 563.51 563.51 0.0K
09:24 563.47 563.47 563.47 563.47 0.0K
09:25 563.65 563.65 563.65 563.65 0.0K
09:26 563.48 563.48 563.48 563.48 0.0K
09:27 563.31 563.31 563.31 563.31 0.0K
09:28 563.28 563.28 563.28 563.28 0.0K
09:29 563.32 563.32 563.32 563.32 0.0K
09:30 563.26 563.26 563.26 563.26 0.0K
09:31 563.47 563.47 563.47 563.47 0.0K
09:32 563.35 563.35 563.35 563.35 0.0K
09:33 563.26 563.26 563.26 563.26 0.0K
09:34 563.48 563.48 563.48 563.48 0.0K
09:35 563.64 563.64 563.64 563.64 0.0K
09:36 563.84 563.84 563.84 563.84 0.0K
09:37 563.98 563.98 563.98 563.98 0.0K
09:38 563.95 563.95 563.95 563.95 0.0K
09:39 564.09 564.09 564.09 564.09 0.0K
09:40 564.14 564.14 564.14 564.14 0.0K
09:41 564.22 564.22 564.22 564.22 0.0K
09:42 564.29 564.29 564.29 564.29 0.0K
09:43 564.17 564.17 564.17 564.17 0.0K
09:44 563.97 563.97 563.97 563.97 0.0K
09:45 564.01 564.01 564.01 564.01 0.0K
09:46 564.15 564.15 564.15 564.15 0.0K
09:47 564.25 564.25 564.25 564.25 0.0K
09:48 564.49 564.49 564.49 564.49 0.0K
09:49 564.43 564.43 564.43 564.43 0.0K
09:50 564.65 564.65 564.65 564.65 0.0K
09:51 564.52 564.52 564.52 564.52 0.0K
09:52 564.57 564.57 564.57 564.57 0.0K
09:53 564.53 564.53 564.53 564.53 0.0K
09:54 564.42 564.42 564.42 564.42 0.0K
09:55 564.38 564.38 564.38 564.38 0.0K
09:56 564.43 564.43 564.43 564.43 0.0K
09:57 564.38 564.38 564.38 564.38 0.0K
09:58 564.44 564.44 564.44 564.44 0.0K
09:59 564.42 564.42 564.42 564.42 0.0K
10:00 564.36 564.36 564.36 564.36 0.0K
10:01 564.30 564.30 564.30 564.30 0.0K
10:02 564.15 564.15 564.15 564.15 0.0K
10:03 563.83 563.83 563.83 563.83 0.0K
10:04 563.83 563.83 563.83 563.83 0.0K
10:05 563.87 563.87 563.87 563.87 0.0K
10:06 564.11 564.11 564.11 564.11 0.0K
10:07 564.23 564.23 564.23 564.23 0.0K
10:08 564.12 564.12 564.12 564.12 0.0K
10:09 564.18 564.18 564.18 564.18 0.0K
10:10 564.09 564.09 564.09 564.09 0.0K
10:11 564.11 564.11 564.11 564.11 0.0K
10:12 564.34 564.34 564.34 564.34 0.0K
10:13 564.48 564.48 564.48 564.48 0.0K
10:14 564.54 564.54 564.54 564.54 0.0K
10:15 564.33 564.33 564.33 564.33 0.0K
10:16 564.19 564.19 564.19 564.19 0.0K
10:17 564.13 564.13 564.13 564.13 0.0K
10:18 564.20 564.20 564.20 564.20 0.0K
10:19 564.29 564.29 564.29 564.29 0.0K
10:20 564.29 564.29 564.29 564.29 0.0K
10:21 564.19 564.19 564.19 564.19 0.0K
10:22 564.10 564.10 564.10 564.10 0.0K
10:23 564.11 564.11 564.11 564.11 0.0K
10:24 564.14 564.14 564.14 564.14 0.0K
10:25 564.24 564.24 564.24 564.24 0.0K
10:26 564.31 564.31 564.31 564.31 0.0K
10:27 564.22 564.22 564.22 564.22 0.0K
10:28 564.33 564.33 564.33 564.33 0.0K
10:29 564.29 564.29 564.29 564.29 0.0K
10:30 564.24 564.24 564.24 564.24 0.0K
10:31 564.35 564.35 564.35 564.35 0.0K
10:32 564.40 564.40 564.40 564.40 0.0K
10:33 564.39 564.39 564.39 564.39 0.0K
10:34 564.46 564.46 564.46 564.46 0.0K
10:35 564.41 564.41 564.41 564.41 0.0K
10:36 564.37 564.37 564.37 564.37 0.0K
10:37 564.36 564.36 564.36 564.36 0.0K
10:38 564.41 564.41 564.41 564.41 0.0K
10:39 564.49 564.49 564.49 564.49 0.0K
10:40 564.49 564.49 564.49 564.49 0.0K
10:41 564.44 564.44 564.44 564.44 0.0K
10:42 564.52 564.52 564.52 564.52 0.0K
10:43 564.46 564.46 564.46 564.46 0.0K
10:44 564.38 564.38 564.38 564.38 0.0K
10:45 564.25 564.25 564.25 564.25 0.0K
10:46 564.35 564.35 564.35 564.35 0.0K
10:47 564.23 564.23 564.23 564.23 0.0K
10:48 564.29 564.29 564.29 564.29 0.0K
10:49 564.35 564.35 564.35 564.35 0.0K
10:50 564.49 564.49 564.49 564.49 0.0K
10:51 564.55 564.55 564.55 564.55 0.0K
10:52 564.32 564.32 564.32 564.32 0.0K
10:53 564.04 564.04 564.04 564.04 0.0K
10:54 563.93 563.93 563.93 563.93 0.0K
10:55 563.75 563.75 563.75 563.75 0.0K
10:56 564.02 564.02 564.02 564.02 0.0K
10:57 564.11 564.11 564.11 564.11 0.0K
10:58 564.10 564.10 564.10 564.10 0.0K
10:59 563.98 563.98 563.98 563.98 0.0K
11:00 563.91 563.91 563.91 563.91 0.0K
11:01 563.81 563.81 563.81 563.81 0.0K
11:02 563.80 563.80 563.80 563.80 0.0K
11:03 563.95 563.95 563.95 563.95 0.0K
11:04 563.96 563.96 563.96 563.96 0.0K
11:05 563.88 563.88 563.88 563.88 0.0K
11:06 563.84 563.84 563.84 563.84 0.0K
11:07 563.88 563.88 563.88 563.88 0.0K
11:08 563.93 563.93 563.93 563.93 0.0K
11:09 564.05 564.05 564.05 564.05 0.0K
11:10 564.01 564.01 564.01 564.01 0.0K
11:11 563.96 563.96 563.96 563.96 0.0K
11:12 563.99 563.99 563.99 563.99 0.0K
11:13 564.00 564.00 564.00 564.00 0.0K
11:14 564.02 564.02 564.02 564.02 0.0K
11:15 564.08 564.08 564.08 564.08 0.0K
11:16 564.14 564.14 564.14 564.14 0.0K
11:17 564.15 564.15 564.15 564.15 0.0K
11:18 564.15 564.15 564.15 564.15 0.0K
11:19 564.27 564.27 564.27 564.27 0.0K
11:20 564.26 564.26 564.26 564.26 0.0K
11:21 564.16 564.16 564.16 564.16 0.0K
11:22 564.07 564.07 564.07 564.07 0.0K
11:23 564.03 564.03 564.03 564.03 0.0K
11:24 564.05 564.05 564.05 564.05 0.0K
11:25 564.09 564.09 564.09 564.09 0.0K
11:26 564.18 564.18 564.18 564.18 0.0K
11:27 564.15 564.15 564.15 564.15 0.0K
11:28 564.20 564.20 564.20 564.20 0.0K
11:29 564.23 564.23 564.23 564.23 0.0K
11:30 564.20 564.20 564.20 564.20 0.0K
11:31 564.13 564.13 564.13 564.13 0.0K
11:32 564.19 564.19 564.19 564.19 0.0K
11:33 564.12 564.12 564.12 564.12 0.0K
11:34 564.02 564.02 564.02 564.02 0.0K
11:35 564.09 564.09 564.09 564.09 0.0K
11:36 564.04 564.04 564.04 564.04 0.0K
11:37 563.95 563.95 563.95 563.95 0.0K
11:38 563.85 563.85 563.85 563.85 0.0K
11:39 563.80 563.80 563.80 563.80 0.0K
11:40 563.64 563.64 563.64 563.64 0.0K
11:41 563.55 563.55 563.55 563.55 0.0K
11:42 563.66 563.66 563.66 563.66 0.0K
11:43 563.55 563.55 563.55 563.55 0.0K
11:44 563.58 563.58 563.58 563.58 0.0K
11:45 563.57 563.57 563.57 563.57 0.0K
11:46 563.57 563.57 563.57 563.57 0.0K
11:47 563.60 563.60 563.60 563.60 0.0K
11:48 563.66 563.66 563.66 563.66 0.0K
11:49 563.58 563.58 563.58 563.58 0.0K
11:50 563.65 563.65 563.65 563.65 0.0K
11:51 563.49 563.49 563.49 563.49 0.0K
11:52 563.49 563.49 563.49 563.49 0.0K
11:53 563.47 563.47 563.47 563.47 0.0K
11:54 563.39 563.39 563.39 563.39 0.0K
11:55 563.42 563.42 563.42 563.42 0.0K
11:56 563.57 563.57 563.57 563.57 0.0K
11:57 563.49 563.49 563.49 563.49 0.0K
11:58 563.50 563.50 563.50 563.50 0.0K
11:59 563.55 563.55 563.55 563.55 0.0K
12:00 563.53 563.53 563.53 563.53 0.0K
12:01 563.55 563.55 563.55 563.55 0.0K
12:02 563.55 563.55 563.55 563.55 0.0K
12:03 563.42 563.42 563.42 563.42 0.0K
12:04 563.44 563.44 563.44 563.44 0.0K
12:05 563.49 563.49 563.49 563.49 0.0K
12:06 563.56 563.56 563.56 563.56 0.0K
12:07 563.65 563.65 563.65 563.65 0.0K
12:08 563.65 563.65 563.65 563.65 0.0K
12:09 563.66 563.66 563.66 563.66 0.0K
12:10 563.70 563.70 563.70 563.70 0.0K
12:11 563.71 563.71 563.71 563.71 0.0K
12:12 563.70 563.70 563.70 563.70 0.0K
12:13 563.78 563.78 563.78 563.78 0.0K
12:14 563.80 563.80 563.80 563.80 0.0K
12:15 563.90 563.90 563.90 563.90 0.0K
12:16 563.93 563.93 563.93 563.93 0.0K
12:17 563.88 563.88 563.88 563.88 0.0K
12:18 563.96 563.96 563.96 563.96 0.0K
12:19 563.94 563.94 563.94 563.94 0.0K
12:20 563.95 563.95 563.95 563.95 0.0K
12:21 564.00 564.00 564.00 564.00 0.0K
12:22 564.04 564.04 564.04 564.04 0.0K
12:23 563.91 563.91 563.91 563.91 0.0K
12:24 563.87 563.87 563.87 563.87 0.0K
12:25 563.91 563.91 563.91 563.91 0.0K
12:26 563.89 563.89 563.89 563.89 0.0K
12:27 563.87 563.87 563.87 563.87 0.0K
12:28 563.85 563.85 563.85 563.85 0.0K
12:29 563.86 563.86 563.86 563.86 0.0K
12:30 563.77 563.77 563.77 563.77 0.0K
12:31 563.74 563.74 563.74 563.74 0.0K
12:32 563.61 563.61 563.61 563.61 0.0K
12:33 563.63 563.63 563.63 563.63 0.0K
12:34 563.51 563.51 563.51 563.51 0.0K
12:35 563.49 563.49 563.49 563.49 0.0K
12:36 563.50 563.50 563.50 563.50 0.0K
12:37 563.50 563.50 563.50 563.50 0.0K
12:38 563.49 563.49 563.49 563.49 0.0K
12:39 563.48 563.48 563.48 563.48 0.0K
12:40 563.56 563.56 563.56 563.56 0.0K
12:41 563.60 563.60 563.60 563.60 0.0K
12:42 563.66 563.66 563.66 563.66 0.0K
12:43 563.65 563.65 563.65 563.65 0.0K
12:44 563.68 563.68 563.68 563.68 0.0K
12:45 563.69 563.69 563.69 563.69 0.0K
12:46 563.80 563.80 563.80 563.80 0.0K
12:47 563.87 563.87 563.87 563.87 0.0K
12:48 563.91 563.91 563.91 563.91 0.0K
12:49 563.95 563.95 563.95 563.95 0.0K
12:50 563.94 563.94 563.94 563.94 0.0K
12:51 563.94 563.94 563.94 563.94 0.0K
12:52 564.00 564.00 564.00 564.00 0.0K
12:53 564.01 564.01 564.01 564.01 0.0K
12:54 564.01 564.01 564.01 564.01 0.0K
12:55 563.98 563.98 563.98 563.98 0.0K
12:56 563.92 563.92 563.92 563.92 0.0K
12:57 563.79 563.79 563.79 563.79 0.0K
12:58 563.75 563.75 563.75 563.75 0.0K
12:59 563.76 563.76 563.76 563.76 0.0K
13:00 563.73 563.73 563.73 563.73 0.0K
13:01 563.68 563.68 563.68 563.68 0.0K
13:02 563.69 563.69 563.69 563.69 0.0K
13:03 563.65 563.65 563.65 563.65 0.0K
13:04 563.67 563.67 563.67 563.67 0.0K
13:05 563.67 563.67 563.67 563.67 0.0K
13:06 563.67 563.67 563.67 563.67 0.0K
13:07 563.64 563.64 563.64 563.64 0.0K
13:08 563.55 563.55 563.55 563.55 0.0K
13:09 563.55 563.55 563.55 563.55 0.0K
13:10 563.60 563.60 563.60 563.60 0.0K
13:11 563.52 563.52 563.52 563.52 0.0K
13:12 563.41 563.41 563.41 563.41 0.0K
13:13 563.39 563.39 563.39 563.39 0.0K
13:14 563.44 563.44 563.44 563.44 0.0K
13:15 563.36 563.36 563.36 563.36 0.0K
13:16 563.37 563.37 563.37 563.37 0.0K
13:17 563.30 563.30 563.30 563.30 0.0K
13:18 563.29 563.29 563.29 563.29 0.0K
13:19 563.27 563.27 563.27 563.27 0.0K
13:20 563.26 563.26 563.26 563.26 0.0K
13:21 563.25 563.25 563.25 563.25 0.0K
13:22 563.22 563.22 563.22 563.22 0.0K
13:23 563.17 563.17 563.17 563.17 0.0K
13:24 563.11 563.11 563.11 563.11 0.0K
13:25 563.06 563.06 563.06 563.06 0.0K
13:26 563.02 563.02 563.02 563.02 0.0K
13:27 563.07 563.07 563.07 563.07 0.0K
13:28 562.95 562.95 562.95 562.95 0.0K
13:29 562.96 562.96 562.96 562.96 0.0K
13:30 562.96 562.96 562.96 562.96 0.0K
13:31 562.97 562.97 562.97 562.97 0.0K
13:32 562.93 562.93 562.93 562.93 0.0K
13:33 562.79 562.79 562.79 562.79 0.0K
13:34 562.69 562.69 562.69 562.69 0.0K
13:35 562.75 562.75 562.75 562.75 0.0K
13:36 562.69 562.69 562.69 562.69 0.0K
13:37 562.71 562.71 562.71 562.71 0.0K
13:38 562.68 562.68 562.68 562.68 0.0K
13:39 562.74 562.74 562.74 562.74 0.0K
13:40 562.74 562.74 562.74 562.74 0.0K
13:41 562.75 562.75 562.75 562.75 0.0K
13:42 562.63 562.63 562.63 562.63 0.0K
13:43 562.61 562.61 562.61 562.61 0.0K
13:44 562.68 562.68 562.68 562.68 0.0K
13:45 562.67 562.67 562.67 562.67 0.0K
13:46 562.69 562.69 562.69 562.69 0.0K
13:47 562.72 562.72 562.72 562.72 0.0K
13:48 562.70 562.70 562.70 562.70 0.0K
13:49 562.59 562.59 562.59 562.59 0.0K
13:50 562.43 562.43 562.43 562.43 0.0K
13:51 562.27 562.27 562.27 562.27 0.0K
13:52 562.34 562.34 562.34 562.34 0.0K
13:53 562.28 562.28 562.28 562.28 0.0K
13:54 562.26 562.26 562.26 562.26 0.0K
13:55 562.34 562.34 562.34 562.34 0.0K
13:56 562.40 562.40 562.40 562.40 0.0K
13:57 562.58 562.58 562.58 562.58 0.0K
13:58 562.72 562.72 562.72 562.72 0.0K
13:59 562.79 562.79 562.79 562.79 0.0K
14:00 562.84 562.84 562.84 562.84 0.0K
14:01 562.85 562.85 562.85 562.85 0.0K
14:02 562.90 562.90 562.90 562.90 0.0K
14:03 563.05 563.05 563.05 563.05 0.0K
14:04 563.10 563.10 563.10 563.10 0.0K
14:05 563.10 563.10 563.10 563.10 0.0K
14:06 563.07 563.07 563.07 563.07 0.0K
14:07 563.16 563.16 563.16 563.16 0.0K
14:08 563.12 563.12 563.12 563.12 0.0K
14:09 563.12 563.12 563.12 563.12 0.0K
14:10 563.13 563.13 563.13 563.13 0.0K
14:11 562.99 562.99 562.99 562.99 0.0K
14:12 562.89 562.89 562.89 562.89 0.0K
14:13 562.88 562.88 562.88 562.88 0.0K
14:14 562.95 562.95 562.95 562.95 0.0K
14:15 562.94 562.94 562.94 562.94 0.0K
14:16 562.78 562.78 562.78 562.78 0.0K
14:17 562.65 562.65 562.65 562.65 0.0K
14:18 562.63 562.63 562.63 562.63 0.0K
14:19 562.73 562.73 562.73 562.73 0.0K
14:20 562.74 562.74 562.74 562.74 0.0K
14:21 562.72 562.72 562.72 562.72 0.0K
14:22 562.74 562.74 562.74 562.74 0.0K
14:23 562.84 562.84 562.84 562.84 0.0K
14:24 562.90 562.90 562.90 562.90 0.0K
14:25 563.11 563.11 563.11 563.11 0.0K
14:26 563.11 563.11 563.11 563.11 0.0K
14:27 563.02 563.02 563.02 563.02 0.0K
14:28 563.15 563.15 563.15 563.15 0.0K
14:29 563.19 563.19 563.19 563.19 0.0K
14:30 563.18 563.18 563.18 563.18 0.0K
14:31 563.27 563.27 563.27 563.27 0.0K
14:32 563.02 563.02 563.02 563.02 0.0K
14:33 563.04 563.04 563.04 563.04 0.0K
14:34 563.10 563.10 563.10 563.10 0.0K
14:35 563.19 563.19 563.19 563.19 0.0K
14:36 563.15 563.15 563.15 563.15 0.0K
14:37 563.15 563.15 563.15 563.15 0.0K
14:38 563.18 563.18 563.18 563.18 0.0K
14:39 563.24 563.24 563.24 563.24 0.0K
14:40 563.30 563.30 563.30 563.30 0.0K
14:41 563.28 563.28 563.28 563.28 0.0K
14:42 563.15 563.15 563.15 563.15 0.0K
14:43 563.16 563.16 563.16 563.16 0.0K
14:44 563.04 563.04 563.04 563.04 0.0K
14:45 562.89 562.89 562.89 562.89 0.0K
14:46 562.91 562.91 562.91 562.91 0.0K
14:47 562.94 562.94 562.94 562.94 0.0K
14:48 562.80 562.80 562.80 562.80 0.0K
14:49 562.68 562.68 562.68 562.68 0.0K
14:50 562.60 562.60 562.60 562.60 0.0K
14:51 562.59 562.59 562.59 562.59 0.0K
14:52 562.59 562.59 562.59 562.59 0.0K
14:53 562.56 562.56 562.56 562.56 0.0K
14:54 562.60 562.60 562.60 562.60 0.0K
14:55 562.58 562.58 562.58 562.58 0.0K
14:56 562.62 562.62 562.62 562.62 0.0K
14:57 562.66 562.66 562.66 562.66 0.0K
14:58 562.69 562.69 562.69 562.69 0.0K
14:59 562.65 562.65 562.65 562.65 0.0K
15:00 562.58 562.58 562.58 562.58 0.0K
15:01 562.58 562.58 562.58 562.58 0.0K
15:02 562.55 562.55 562.55 562.55 0.0K
15:03 562.58 562.58 562.58 562.58 0.0K
15:04 562.63 562.63 562.63 562.63 0.0K
15:05 562.55 562.55 562.55 562.55 0.0K
15:06 562.56 562.56 562.56 562.56 0.0K
15:07 562.64 562.64 562.64 562.64 0.0K
15:08 562.63 562.63 562.63 562.63 0.0K
15:09 562.73 562.73 562.73 562.73 0.0K
15:10 562.73 562.73 562.73 562.73 0.0K
15:11 562.97 562.97 562.97 562.97 0.0K
15:12 562.98 562.98 562.98 562.98 0.0K
15:13 562.93 562.93 562.93 562.93 0.0K
15:14 562.93 562.93 562.93 562.93 0.0K
15:15 562.88 562.88 562.88 562.88 0.0K
15:16 562.94 562.94 562.94 562.94 0.0K
15:17 562.97 562.97 562.97 562.97 0.0K
15:18 562.83 562.83 562.83 562.83 0.0K
15:19 562.74 562.74 562.74 562.74 0.0K
15:20 562.84 562.84 562.84 562.84 0.0K
15:21 562.84 562.84 562.84 562.84 0.0K
15:22 562.87 562.87 562.87 562.87 0.0K
15:23 562.84 562.84 562.84 562.84 0.0K
15:24 562.68 562.68 562.68 562.68 0.0K
15:25 562.64 562.64 562.64 562.64 0.0K
15:26 562.69 562.69 562.69 562.69 0.0K
15:27 562.74 562.74 562.74 562.74 0.0K
15:28 562.73 562.73 562.73 562.73 0.0K
15:29 562.68 562.68 562.68 562.68 0.0K
15:30 562.64 562.64 562.64 562.64 0.0K
15:31 563.02 563.02 563.02 563.02 0.0K
15:32 563.33 563.33 563.33 563.33 0.0K
15:33 563.52 563.52 563.52 563.52 0.0K
15:34 563.56 563.56 563.56 563.56 0.0K
15:35 563.70 563.70 563.70 563.70 0.0K
15:36 563.68 563.68 563.68 563.68 0.0K
15:37 563.80 563.80 563.80 563.80 0.0K
15:38 563.82 563.82 563.82 563.82 0.0K
15:39 563.71 563.71 563.71 563.71 0.0K
15:40 563.62 563.62 563.62 563.62 0.0K
15:41 563.56 563.56 563.56 563.56 0.0K
15:42 563.60 563.60 563.60 563.60 0.0K
15:43 563.73 563.73 563.73 563.73 0.0K
15:44 563.43 563.43 563.43 563.43 0.0K
15:45 563.37 563.37 563.37 563.37 0.0K
15:46 563.18 563.18 563.18 563.18 0.0K
15:47 563.19 563.19 563.19 563.19 0.0K
15:48 563.06 563.06 563.06 563.06 0.0K
15:49 562.95 562.95 562.95 562.95 0.0K
15:50 562.77 562.77 562.77 562.77 0.0K
15:51 562.71 562.71 562.71 562.71 0.0K
15:52 562.28 562.28 562.28 562.28 0.0K
15:53 562.21 562.21 562.21 562.21 0.0K
15:54 562.27 562.27 562.27 562.27 0.0K
15:55 562.28 562.28 562.28 562.28 0.0K
15:56 562.29 562.29 562.29 562.29 0.0K
15:57 562.26 562.26 562.26 562.26 0.0K
15:58 562.21 562.21 562.21 562.21 0.0K
15:59 562.17 562.17 562.17 562.17 0.0K
16:00 562.22 562.22 562.22 562.22 0.0K
16:01 562.15 562.15 562.15 562.15 0.0K
16:02 562.17 562.17 562.17 562.17 0.0K
16:03 561.98 561.98 561.98 561.98 0.0K
16:04 561.87 561.87 561.87 561.87 0.0K
16:05 561.97 561.97 561.97 561.97 0.0K
16:06 562.08 562.08 562.08 562.08 0.0K
16:07 561.99 561.99 561.99 561.99 0.0K
16:08 562.03 562.03 562.03 562.03 0.0K
16:09 561.92 561.92 561.92 561.92 0.0K
16:10 561.85 561.85 561.85 561.85 0.0K
16:11 561.89 561.89 561.89 561.89 0.0K
16:12 561.94 561.94 561.94 561.94 0.0K
16:13 561.90 561.90 561.90 561.90 0.0K
16:14 562.00 562.00 562.00 562.00 0.0K
16:15 562.09 562.09 562.09 562.09 0.0K
16:16 562.03 562.03 562.03 562.03 0.0K
16:17 562.17 562.17 562.17 562.17 0.0K
16:18 562.38 562.38 562.38 562.38 0.0K
16:19 562.46 562.46 562.46 562.46 0.0K
16:20 562.59 562.59 562.59 562.59 0.0K
16:21 562.64 562.64 562.64 562.64 0.0K
16:22 562.38 562.38 562.38 562.38 0.0K
16:23 562.46 562.46 562.46 562.46 0.0K
16:24 562.49 562.49 562.49 562.49 0.0K
16:25 562.45 562.45 562.45 562.45 0.0K
16:26 562.26 562.26 562.26 562.26 0.0K
16:27 562.38 562.38 562.38 562.38 0.0K
16:28 562.31 562.31 562.31 562.31 0.0K
16:29 562.38 562.38 562.38 562.38 0.0K
16:30 562.47 562.47 562.47 562.47 0.0K
16:31 562.42 562.42 562.42 562.42 0.0K
16:32 562.49 562.49 562.49 562.49 0.0K
16:33 562.44 562.44 562.44 562.44 0.0K
16:34 562.53 562.53 562.53 562.53 0.0K
16:35 562.68 562.68 562.68 562.68 0.0K
16:36 562.80 562.80 562.80 562.80 0.0K
16:37 562.79 562.79 562.79 562.79 0.0K
16:38 562.83 562.83 562.83 562.83 0.0K
16:39 562.88 562.88 562.88 562.88 0.0K
16:40 562.77 562.77 562.77 562.77 0.0K
16:41 562.82 562.82 562.82 562.82 0.0K
16:42 562.83 562.83 562.83 562.83 0.0K
16:43 562.96 562.96 562.96 562.96 0.0K
16:44 562.95 562.95 562.95 562.95 0.0K
16:45 562.80 562.80 562.80 562.80 0.0K
16:46 562.59 562.59 562.59 562.59 0.0K
16:47 562.51 562.51 562.51 562.51 0.0K
16:48 562.43 562.43 562.43 562.43 0.0K
16:49 562.58 562.58 562.58 562.58 0.0K
16:50 562.68 562.68 562.68 562.68 0.0K
16:51 562.72 562.72 562.72 562.72 0.0K
16:52 562.72 562.72 562.72 562.72 0.0K
16:53 562.74 562.74 562.74 562.74 0.0K
16:54 562.75 562.75 562.75 562.75 0.0K
16:55 562.66 562.66 562.66 562.66 0.0K
16:56 562.69 562.69 562.69 562.69 0.0K
16:57 562.64 562.64 562.64 562.64 0.0K
16:58 562.58 562.58 562.58 562.58 0.0K
16:59 562.53 562.53 562.53 562.53 0.0K
17:00 562.34 562.34 562.34 562.34 0.0K
17:01 562.17 562.17 562.17 562.17 0.0K
17:02 562.19 562.19 562.19 562.19 0.0K
17:03 562.33 562.33 562.33 562.33 0.0K
17:04 562.34 562.34 562.34 562.34 0.0K
17:05 562.34 562.34 562.34 562.34 0.0K
17:06 562.35 562.35 562.35 562.35 0.0K
17:07 562.26 562.26 562.26 562.26 0.0K
17:08 562.18 562.18 562.18 562.18 0.0K
17:09 562.26 562.26 562.26 562.26 0.0K
17:10 562.29 562.29 562.29 562.29 0.0K
17:11 562.35 562.35 562.35 562.35 0.0K
17:12 562.29 562.29 562.29 562.29 0.0K
17:13 562.35 562.35 562.35 562.35 0.0K
17:14 562.33 562.33 562.33 562.33 0.0K
17:15 562.09 562.09 562.09 562.09 0.0K
17:16 562.00 562.00 562.00 562.00 0.0K
17:17 561.98 561.98 561.98 561.98 0.0K
17:18 561.99 561.99 561.99 561.99 0.0K
17:19 561.90 561.90 561.90 561.90 0.0K
17:20 561.91 561.91 561.91 561.91 0.0K
17:21 562.02 562.02 562.02 562.02 0.0K
17:22 562.02 562.02 562.02 562.02 0.0K
17:23 562.09 562.09 562.09 562.09 0.0K
17:24 562.17 562.17 562.17 562.17 0.0K
17:25 562.25 562.25 562.25 562.25 0.0K
17:30 561.94 561.94 561.94 561.94 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 556.68 558.04 554.36 558.04 0.0M
2025-09-29 556.16 558.59 554.75 558.19 0.0M
2025-09-28 555.81 557.76 554.15 555.59 0.0M
2025-09-26 555.81 557.76 554.15 555.59 0.0M
2025-09-25 560.86 560.86 555.96 555.96 0.0M
2025-09-24 565.15 565.15 561.85 561.94 0.0M
2025-09-23 565.06 568.05 564.84 565.78 0.0M
2025-09-22 566.31 566.53 561.97 563.25 0.0M
2025-09-19 567.85 569.19 565.61 565.96 0.0M
2025-09-18 562.65 568.04 562.65 566.65 0.0M
2025-09-17 559.67 562.14 558.91 559.89 0.0M
2025-09-16 560.26 562.19 557.28 557.37 0.0M
2025-09-15 559.55 562.97 558.75 559.71 0.0M
2025-09-12 558.24 560.81 557.38 558.34 0.0M
2025-09-11 556.95 559.03 554.91 557.23 0.0M
2025-09-10 557.40 560.09 555.46 556.57 0.0M
2025-09-09 558.45 560.60 555.23 556.55 0.0M
2025-09-08 558.88 559.15 556.30 558.75 0.0M
2025-09-05 557.67 559.86 555.81 557.16 0.0M
2025-09-04 554.02 556.50 553.81 555.93 0.0M
2025-09-03 552.88 554.70 550.18 553.44 0.0M
2025-09-02 560.59 561.18 550.24 550.24 0.0M
2025-09-01 561.66 563.92 559.59 560.02 0.0M
2025-08-29 561.47 562.54 558.34 559.47 0.0M
2025-08-28 566.03 566.90 562.66 563.21 0.0M
2025-08-27 566.67 567.43 563.03 564.03 0.0M
2025-08-26 567.72 568.68 565.75 565.75 0.0M
2025-08-25 572.93 573.33 570.57 570.74 0.0M
2025-08-22 566.66 575.23 566.56 574.23 0.0M
2025-08-21 565.68 567.03 564.35 566.68 0.0M
2025-08-20 565.76 568.36 564.85 566.56 0.0M
2025-08-19 560.72 568.21 560.59 567.41 0.0M
2025-08-18 561.77 562.14 559.03 560.74 0.0M
2025-08-15 560.31 561.24 558.91 559.26 0.0M
2025-08-14 557.84 559.96 557.32 558.25 0.0M
2025-08-13 557.77 557.94 555.42 557.22 0.0M
2025-08-12 556.74 557.97 553.91 556.22 0.0M
2025-08-11 560.20 560.25 554.40 554.48 0.0M
2025-08-08 557.68 559.69 557.15 557.93 0.0M
2025-08-07 549.37 559.89 548.93 555.15 0.0M
2025-08-06 553.34 554.06 546.80 547.40 0.0M
2025-08-05 551.48 552.11 548.80 550.18 0.0M
2025-08-04 548.59 549.46 546.75 548.84 0.0M
2025-08-01 546.45 547.55 542.99 544.76 0.0M
2025-07-31 560.16 560.65 553.33 553.33 0.0M
2025-07-30 563.94 564.26 558.96 559.21 0.0M
2025-07-29 579.52 582.65 562.56 564.12 0.0M
2025-07-28 589.92 590.13 578.15 579.50 0.0M
2025-07-27 581.65 583.13 583.13 583.13 0.0M
2025-07-25 581.65 583.64 580.23 583.13 0.0M
2025-07-24 581.50 585.17 580.98 581.92 0.0M
2025-07-23 571.13 577.97 571.13 577.67 0.0M
2025-07-22 568.59 569.06 564.70 566.98 0.0M
2025-07-21 569.82 571.87 567.46 568.01 0.0M
2025-07-18 575.14 576.63 568.67 569.40 0.0M
2025-07-17 571.94 575.61 571.94 573.75 0.0M
2025-07-16 570.07 573.87 569.78 570.05 0.0M
2025-07-15 572.64 576.49 571.39 571.39 0.0M
2025-07-14 569.22 571.70 568.46 571.70 0.0M
2025-07-11 577.00 577.34 571.75 571.89 0.0M
2025-07-10 573.27 579.49 573.27 579.49 0.0M
2025-07-09 570.70 573.07 568.19 571.58 0.0M
2025-07-08 567.17 570.63 565.33 570.63 0.0M
2025-07-07 569.61 569.61 566.13 567.55 0.0M
2025-07-04 569.19 571.94 567.03 571.37 0.0M
2025-07-03 570.67 573.10 570.67 571.18 0.0M
2025-07-02 566.15 570.01 563.91 568.89 0.0M
2025-07-01 562.63 562.86 557.55 562.48 0.0M
2025-06-30 566.03 566.52 561.06 563.03 0.0M
2025-06-27 558.84 564.54 558.84 564.54 0.0M
2025-06-26 553.20 555.31 552.21 555.04 0.0M
2025-06-25 558.28 559.91 552.37 552.64 0.0M
2025-06-24 561.45 563.34 556.77 557.33 0.0M
2025-06-23 556.54 558.36 552.24 553.68 0.0M
2025-06-20 560.98 560.98 559.17 559.60 0.0M
2025-06-19 559.39 562.50 558.67 560.26 0.0M
2025-06-18 559.58 562.06 558.21 561.29 0.0M
2025-06-17 563.55 565.57 560.23 560.55 0.0M
2025-06-16 566.86 568.97 565.76 567.57 0.0M
2025-06-13 566.75 569.64 565.60 565.97 0.0M
2025-06-12 572.12 572.73 568.48 570.95 0.0M
2025-06-11 576.71 578.02 574.60 574.77 0.0M
2025-06-10 572.67 576.37 571.64 576.37 0.0M
2025-06-09 571.88 573.74 571.27 571.27 0.0M
2025-06-07 569.09 571.96 571.96 571.96 0.0M
2025-06-06 569.09 572.23 569.09 571.96 0.0M
2025-06-05 566.91 568.71 565.60 567.83 0.0M
2025-06-04 561.82 566.91 561.23 566.38 0.0M
2025-06-03 561.44 561.99 556.29 559.02 0.0M
2025-06-02 557.43 561.03 555.03 560.25 0.0M
2025-05-30 557.79 560.67 556.24 558.50 0.0M
2025-05-29 559.58 559.61 558.60 558.74 0.0M
2025-05-28 563.38 563.85 559.51 559.59 0.0M
2025-05-27 560.12 564.64 559.72 563.57 0.0M
2025-05-26 557.74 560.33 556.80 560.33 0.0M
2025-05-23 558.73 561.76 543.48 550.73 0.0M
2025-05-22 562.07 562.27 553.98 556.49 0.0M
2025-05-21 565.57 566.07 560.41 565.72 0.0M
2025-05-20 564.98 570.01 563.58 568.30 0.0M
2025-05-19 561.42 563.48 557.94 563.48 0.0M
2025-05-16 564.13 567.16 559.86 561.56 0.0M
2025-05-15 555.90 561.57 555.74 561.27 0.0M
2025-05-14 558.70 560.49 556.36 557.47 0.0M
2025-05-13 559.60 561.87 556.13 557.79 0.0M
2025-05-12 547.66 558.56 547.66 558.40 0.0M
2025-05-09 546.21 549.45 545.50 547.25 0.0M
2025-05-08 544.78 547.88 541.87 543.95 0.0M
2025-05-07 543.16 547.64 542.71 543.85 0.0M
2025-05-06 551.09 551.09 541.41 542.58 0.0M
2025-05-05 551.79 552.89 548.88 551.12 0.0M
2025-05-02 547.96 550.79 546.98 550.23 0.0M
2025-05-01 543.28 547.11 542.48 544.51 0.0M
2025-04-30 533.99 542.69 533.81 541.47 0.0M
2025-04-29 531.43 534.54 530.24 532.96 0.0M
2025-04-28 532.24 533.83 530.27 531.04 0.0M
2025-04-25 528.24 531.91 525.04 530.70 0.0M
2025-04-24 524.35 526.63 522.36 526.41 0.0M
2025-04-23 521.34 529.23 521.01 526.53 0.0M
2025-04-22 519.65 519.65 509.92 515.80 0.0M
2025-04-17 524.80 524.85 519.33 519.33 0.0M
2025-04-16 525.54 526.42 521.51 525.62 0.0M
2025-04-15 521.34 529.11 520.88 528.71 0.0M
2025-04-14 515.72 519.21 513.19 518.28 0.0M
2025-04-11 505.00 509.69 496.41 508.94 0.0M
2025-04-10 486.01 525.72 485.85 501.40 0.0M
2025-04-09 489.12 490.56 476.83 483.11 0.0M
2025-04-08 497.40 506.49 492.00 499.99 0.0M
2025-04-07 500.01 512.15 474.58 491.02 0.0M
2025-04-04 528.30 531.09 505.70 511.63 0.0M
2025-04-03 531.55 537.20 527.96 529.76 0.0M
2025-04-02 548.64 549.12 538.83 545.78 0.0M
2025-04-01 553.32 555.42 549.96 552.55 0.0M
2025-03-31 553.62 553.62 546.83 548.67 0.0M
2025-03-28 560.02 562.27 555.76 557.44 0.0M
2025-03-27 566.01 566.05 560.16 562.10 0.0M
2025-03-26 579.13 579.13 569.76 569.92 0.0M
2025-03-25 578.81 580.44 575.79 577.82 0.0M
2025-03-24 585.05 585.05 578.76 579.71 0.0M
2025-03-21 589.12 589.12 580.14 582.53 0.0M
2025-03-20 594.44 596.43 589.99 593.42 0.0M
2025-03-19 594.97 596.46 592.48 595.47 0.0M
2025-03-18 596.52 601.06 593.55 594.57 0.0M
2025-03-17 591.03 594.89 590.81 593.42 0.0M
2025-03-14 585.17 589.83 584.50 589.74 0.0M
2025-03-13 579.77 587.32 577.67 582.70 0.0M
2025-03-12 583.55 585.08 576.60 579.97 0.0M
2025-03-11 593.16 593.68 580.31 580.86 0.0M
2025-03-10 604.12 605.29 591.06 593.19 0.0M
2025-03-07 601.67 605.41 598.35 603.20 0.0M
2025-03-06 610.64 610.67 599.43 607.12 0.0M
2025-03-05 608.04 614.93 608.04 610.94 0.0M
2025-03-04 614.20 614.20 601.59 601.59 0.0M
2025-03-03 620.54 624.96 617.61 619.39 0.0M
2025-02-28 619.44 620.89 616.36 620.09 0.0M
2025-02-27 622.70 624.86 620.43 622.11 0.0M
2025-02-26 624.46 628.63 624.46 626.86 0.0M
2025-02-25 618.45 626.46 618.45 623.22 0.0M
2025-02-24 621.19 621.30 616.38 618.86 0.0M
2025-02-21 616.08 621.24 615.62 617.84 0.0M
2025-02-20 613.43 616.47 613.19 614.37 0.0M
2025-02-19 619.20 620.84 612.68 614.03 0.0M
2025-02-18 617.08 620.78 615.10 620.26 0.0M
2025-02-17 611.80 615.71 611.55 615.47 0.0M
2025-02-14 612.73 613.97 610.89 611.26 0.0M
2025-02-13 612.97 613.79 610.29 613.11 0.0M
2025-02-12 610.98 612.77 607.71 609.81 0.0M
2025-02-11 609.43 611.20 608.18 609.92 0.0M
2025-02-10 611.82 613.04 610.62 610.95 0.0M
2025-02-07 614.67 618.81 610.77 611.22 0.0M
2025-02-06 609.32 615.40 607.88 615.13 0.0M
2025-02-05 601.76 606.78 601.26 606.08 0.0M
2025-02-04 604.60 604.60 598.60 602.97 0.0M
2025-02-03 601.86 605.60 598.59 605.08 0.0M
2025-01-31 615.89 616.01 613.63 614.04 0.0M
2025-01-30 610.19 613.39 609.62 613.39 0.0M
2025-01-29 609.15 612.26 608.93 609.36 0.0M
2025-01-28 609.99 611.67 606.86 606.86 0.0M
2025-01-27 607.49 609.32 604.54 609.11 0.0M
2025-01-24 607.76 618.18 606.74 610.65 0.0M
2025-01-23 602.61 605.38 599.86 605.38 0.0M
2025-01-22 601.85 604.86 600.29 601.40 0.0M
2025-01-21 593.29 598.98 592.44 598.98 0.0M
2025-01-20 595.59 597.64 592.26 592.26 0.0M
2025-01-17 597.29 598.42 595.35 595.73 0.0M
2025-01-16 596.85 597.08 593.48 595.78 0.0M
2025-01-15 583.53 594.61 583.53 594.44 0.0M
2025-01-14 590.08 590.99 584.01 584.60 0.0M
2025-01-13 589.38 589.55 584.45 587.11 0.0M
2025-01-10 595.10 597.36 591.90 592.14 0.0M
2025-01-09 592.80 595.94 591.71 595.47 0.0M
2025-01-08 595.75 599.53 592.03 594.33 0.0M
2025-01-07 594.98 597.29 593.12 594.70 0.0M
2025-01-06 595.18 595.34 592.95 593.86 0.0M
2025-01-03 596.95 596.95 594.09 596.29 0.0M
2025-01-02 590.88 597.17 590.88 597.06 0.0M