OMX Nordic Small Cap DKK GI (OMXNSCDKKGI)

OMXNSCDKKGI
🏛️ Suecia →
391.71
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
2021-12-30 460.11 460.93 457.87 460.42 0.0M
2021-12-29 455.98 458.39 455.03 458.23 0.0M
2021-12-28 454.05 455.78 454.05 454.91 0.0M
2021-12-27 448.33 453.18 448.33 452.60 0.0M
2021-12-23 444.61 448.60 444.61 448.55 0.0M
2021-12-22 436.74 443.78 436.70 443.78 0.0M
2021-12-21 434.93 437.36 434.56 435.98 0.0M
2021-12-20 430.37 434.29 429.17 433.52 0.0M
2021-12-17 436.99 436.99 431.61 435.76 0.0M
2021-12-16 437.89 439.64 436.77 437.12 0.0M
2021-12-15 434.38 436.10 433.62 434.78 0.0M
2021-12-14 440.18 440.60 433.22 433.54 0.0M
2021-12-13 442.53 445.00 439.41 439.45 0.0M
2021-12-10 441.32 441.32 439.02 439.38 0.0M
2021-12-09 443.22 443.61 440.54 441.50 0.0M
2021-12-08 441.89 444.31 441.03 441.03 0.0M
2021-12-07 434.75 440.90 434.75 440.64 0.0M
2021-12-06 433.57 434.98 430.26 432.45 0.0M
2021-12-03 438.38 439.31 431.83 432.01 0.0M
2021-12-02 444.97 445.26 435.89 437.81 0.0M
2021-12-01 442.65 446.69 440.60 445.91 0.0M
2021-11-30 440.23 444.53 436.85 444.53 0.0M
2021-11-29 439.37 443.32 439.37 442.48 0.0M
2021-11-26 443.80 444.64 438.58 438.58 0.0M
2021-11-25 449.94 455.04 449.11 454.65 0.0M
2021-11-24 448.22 451.43 446.78 448.55 0.0M
2021-11-23 455.43 455.43 448.54 448.54 0.0M
2021-11-22 460.86 461.16 456.10 456.70 0.0M
2021-11-19 459.58 462.73 457.94 459.22 0.0M
2021-11-18 463.51 463.77 458.43 458.76 0.0M
2021-11-17 462.65 463.53 461.13 463.49 0.0M
2021-11-16 464.39 464.49 460.76 462.00 0.0M
2021-11-15 461.16 463.60 460.23 463.44 0.0M
2021-11-12 468.08 468.87 455.16 460.35 0.0M
2021-11-11 459.58 466.46 458.72 466.43 0.0M
2021-11-10 462.36 462.53 459.01 462.00 0.0M
2021-11-09 462.23 464.71 460.56 461.29 0.0M
2021-11-08 459.25 460.54 458.50 460.39 0.0M
2021-11-05 458.87 460.78 458.10 459.29 0.0M
2021-11-04 457.27 458.80 456.90 458.15 0.0M
2021-11-03 454.95 457.97 454.95 455.72 0.0M
2021-11-02 456.83 457.18 452.69 454.57 0.0M
2021-11-01 454.74 456.90 454.67 456.90 0.0M
2021-10-29 457.10 457.21 451.49 453.13 0.0M
2021-10-28 458.32 458.46 454.27 455.28 0.0M
2021-10-27 458.14 459.39 456.86 458.14 0.0M
2021-10-26 456.58 459.02 456.34 457.61 0.0M
2021-10-25 458.44 458.44 454.02 455.36 0.0M
2021-10-22 454.79 457.29 454.02 457.29 0.0M
2021-10-21 452.99 454.24 451.23 454.24 0.0M
2021-10-20 451.13 453.38 450.55 453.22 0.0M
2021-10-19 449.29 451.40 448.59 451.33 0.0M
2021-10-18 443.52 447.30 442.67 447.24 0.0M
2021-10-15 440.07 442.73 439.71 442.73 0.0M
2021-10-14 433.32 438.68 433.32 438.68 0.0M
2021-10-13 426.23 431.28 426.01 431.28 0.0M
2021-10-12 421.48 426.81 419.52 426.81 0.0M
2021-10-11 426.44 426.44 419.14 421.22 0.0M
2021-10-08 426.04 427.18 424.24 425.53 0.0M
2021-10-07 421.47 425.81 420.79 425.81 0.0M
2021-10-06 424.36 424.36 415.80 419.52 0.0M
2021-10-05 418.42 425.18 418.42 424.89 0.0M
2021-10-04 423.98 423.98 418.23 418.50 0.0M
2021-10-01 423.37 425.64 419.86 424.79 0.0M
2021-09-30 425.13 428.41 424.52 426.82 0.0M
2021-09-29 423.49 427.28 423.49 423.93 0.0M
2021-09-28 432.31 432.31 421.75 422.73 0.0M
2021-09-27 437.93 439.68 432.40 433.02 0.0M
2021-09-24 439.61 439.71 434.67 436.54 0.0M
2021-09-23 436.44 439.45 436.44 439.45 0.0M
2021-09-22 429.65 434.58 429.65 434.43 0.0M
2021-09-21 424.19 430.28 424.19 427.79 0.0M
2021-09-20 439.80 439.80 421.47 425.41 0.0M
2021-09-17 445.08 447.71 442.73 443.35 0.0M
2021-09-16 440.37 444.86 440.11 444.15 0.0M
2021-09-15 444.13 445.82 439.56 440.31 0.0M
2021-09-14 450.47 450.77 444.81 444.86 0.0M
2021-09-13 457.25 457.38 450.44 450.51 0.0M
2021-09-10 460.90 461.10 456.45 456.97 0.0M
2021-09-09 456.16 460.36 455.71 460.12 0.0M
2021-09-08 462.68 462.68 457.12 457.12 0.0M
2021-09-07 465.35 465.88 461.89 463.99 0.0M
2021-09-06 462.85 464.43 462.00 464.31 0.0M
2021-09-03 461.20 462.35 459.80 461.42 0.0M
2021-09-02 458.66 459.07 457.38 459.07 0.0M
2021-09-01 459.26 460.38 456.97 458.35 0.0M
2021-08-31 452.39 458.77 452.26 458.14 0.0M
2021-08-30 453.51 453.51 450.81 452.62 0.0M
2021-08-27 450.62 452.10 448.34 452.10 0.0M
2021-08-26 451.46 451.66 448.58 449.51 0.0M
2021-08-25 449.00 450.95 448.38 450.92 0.0M
2021-08-24 449.72 449.90 446.92 447.35 0.0M
2021-08-23 445.65 448.38 445.65 448.13 0.0M
2021-08-20 440.81 443.35 438.62 443.35 0.0M
2021-08-19 448.34 448.34 437.43 440.64 0.0M
2021-08-18 449.82 452.19 448.38 450.28 0.0M
2021-08-17 450.20 450.85 447.78 449.67 0.0M
2021-08-16 452.04 452.45 448.72 449.18 0.0M
2021-08-13 449.16 452.19 448.82 452.04 0.0M
2021-08-12 451.64 451.90 448.00 448.82 0.0M
2021-08-11 450.48 450.60 448.16 449.74 0.0M
2021-08-10 450.73 450.73 448.48 449.79 0.0M
2021-08-09 448.09 449.52 446.64 449.52 0.0M
2021-08-06 447.15 448.08 445.21 447.02 0.0M
2021-08-05 451.79 451.83 446.26 447.28 0.0M
2021-08-04 448.51 451.08 447.51 451.08 0.0M
2021-08-03 447.68 448.85 444.82 446.66 0.0M
2021-08-02 444.61 447.71 444.46 447.49 0.0M
2021-07-30 441.10 442.96 438.89 442.55 0.0M
2021-07-29 440.16 441.27 439.51 441.27 0.0M
2021-07-28 437.52 438.88 436.62 438.71 0.0M
2021-07-27 438.33 438.56 436.33 437.02 0.0M
2021-07-26 436.53 438.31 435.74 437.98 0.0M
2021-07-23 435.41 436.74 434.93 435.41 0.0M
2021-07-22 432.55 435.42 432.02 434.82 0.0M
2021-07-21 428.36 431.82 428.36 431.65 0.0M
2021-07-20 426.72 428.60 425.93 427.43 0.0M
2021-07-19 434.12 434.12 426.11 426.47 0.0M
2021-07-16 432.81 433.99 432.48 432.94 0.0M
2021-07-15 432.31 433.32 431.05 431.71 0.0M
2021-07-14 431.93 432.29 430.51 432.13 0.0M
2021-07-13 429.71 431.94 428.90 431.51 0.0M
2021-07-12 427.62 429.17 427.11 429.17 0.0M
2021-07-09 426.98 427.96 425.50 427.07 0.0M
2021-07-08 432.60 432.60 425.25 425.98 0.0M
2021-07-07 426.50 430.95 426.50 430.90 0.0M
2021-07-06 425.74 426.66 425.05 425.97 0.0M
2021-07-05 422.21 425.14 420.75 424.78 0.0M
2021-07-02 420.19 421.69 419.72 421.34 0.0M
2021-07-01 416.98 419.55 416.57 418.97 0.0M
2021-06-30 414.13 415.83 413.01 415.73 0.0M
2021-06-29 413.24 414.36 412.68 413.83 0.0M
2021-06-28 410.73 413.95 410.73 411.62 0.0M
2021-06-25 408.91 410.49 408.88 410.24 0.0M
2021-06-24 406.89 409.63 406.64 409.23 0.0M
2021-06-23 407.53 407.65 404.53 406.07 0.0M
2021-06-22 408.23 408.64 405.12 406.07 0.0M
2021-06-21 410.23 410.23 406.24 407.28 0.0M
2021-06-18 412.53 414.29 409.94 410.33 0.0M
2021-06-17 414.66 414.66 410.84 412.65 0.0M
2021-06-16 416.22 416.80 413.62 414.87 0.0M
2021-06-15 417.63 418.36 415.68 415.99 0.0M
2021-06-14 418.88 419.48 416.89 416.89 0.0M
2021-06-11 418.10 418.25 416.92 418.15 0.0M
2021-06-10 416.56 416.60 414.76 416.30 0.0M
2021-06-09 414.42 416.31 413.74 416.06 0.0M
2021-06-08 414.72 414.78 413.65 413.85 0.0M
2021-06-07 416.76 416.76 413.54 413.54 0.0M
2021-06-04 413.84 415.18 412.52 415.11 0.0M
2021-06-03 414.35 415.49 411.66 412.97 0.0M
2021-06-02 414.68 415.51 413.04 413.51 0.0M
2021-06-01 410.95 414.36 410.79 413.17 0.0M
2021-05-31 409.32 411.41 408.72 409.74 0.0M
2021-05-28 407.84 409.30 406.86 407.77 0.0M
2021-05-27 405.12 406.41 404.60 405.96 0.0M
2021-05-26 406.01 407.25 403.51 403.53 0.0M
2021-05-25 407.63 408.31 405.44 405.89 0.0M
2021-05-24 405.15 406.21 403.74 405.41 0.0M
2021-05-21 404.58 405.11 403.59 404.67 0.0M
2021-05-20 399.84 402.75 399.65 402.75 0.0M
2021-05-19 404.61 404.61 396.65 399.04 0.0M
2021-05-18 403.23 404.89 402.61 404.69 0.0M
2021-05-17 400.76 402.36 400.09 402.15 0.0M
2021-05-14 398.75 399.65 396.29 399.57 0.0M
2021-05-12 397.70 399.33 397.53 397.73 0.0M
2021-05-11 404.54 404.54 395.42 397.30 0.0M
2021-05-10 406.67 407.27 405.55 406.51 0.0M
2021-05-07 402.42 404.86 401.43 404.73 0.0M
2021-05-06 405.89 405.89 399.58 400.71 0.0M
2021-05-05 400.21 405.64 400.21 405.39 0.0M
2021-05-04 405.62 406.08 399.14 399.14 0.0M
2021-05-03 405.68 405.85 403.35 404.45 0.0M
2021-04-30 405.37 405.61 403.74 403.89 0.0M
2021-04-29 404.57 406.35 403.84 404.53 0.0M
2021-04-28 405.46 405.46 402.09 402.69 0.0M
2021-04-27 405.76 406.08 403.04 403.77 0.0M
2021-04-26 402.97 405.24 402.97 404.43 0.0M
2021-04-23 399.43 400.88 398.95 400.49 0.0M
2021-04-22 395.36 398.60 394.99 398.52 0.0M
2021-04-21 391.52 394.25 391.52 394.10 0.0M
2021-04-20 397.27 397.93 391.67 391.67 0.0M
2021-04-19 396.89 398.71 396.84 396.87 0.0M
2021-04-16 395.09 397.59 395.09 396.77 0.0M
2021-04-15 391.83 394.40 391.83 394.03 0.0M
2021-04-14 390.97 392.18 389.69 391.67 0.0M
2021-04-13 388.07 389.84 387.11 389.34 0.0M
2021-04-12 390.69 390.99 387.67 387.74 0.0M
2021-04-09 387.91 389.45 387.91 389.03 0.0M
2021-04-08 385.42 388.36 385.42 386.79 0.0M
2021-04-07 382.36 384.71 381.68 384.54 0.0M
2021-04-06 378.23 381.19 378.23 380.80 0.0M
2021-04-01 373.93 376.87 373.91 376.86 0.0M
2021-03-31 372.88 374.70 372.61 374.12 0.0M
2021-03-30 371.42 372.71 369.99 371.81 0.0M
2021-03-29 371.33 372.12 370.08 370.33 0.0M
2021-03-26 366.74 370.53 366.74 370.28 0.0M
2021-03-25 368.09 368.48 364.38 365.47 0.0M
2021-03-24 365.82 367.46 365.15 366.99 0.0M
2021-03-23 368.90 368.90 366.06 366.62 0.0M
2021-03-22 369.41 369.55 368.22 369.17 0.0M
2021-03-19 371.24 371.24 367.69 369.28 0.0M
2021-03-18 369.24 371.05 368.86 370.35 0.0M
2021-03-17 371.38 371.43 368.01 368.41 0.0M
2021-03-16 369.07 370.70 369.02 370.70 0.0M
2021-03-15 367.44 369.09 366.93 367.81 0.0M
2021-03-12 366.50 367.01 365.42 366.03 0.0M
2021-03-11 364.84 366.39 364.84 365.63 0.0M
2021-03-10 362.03 363.46 361.81 363.35 0.0M
2021-03-09 357.94 361.58 357.13 361.33 0.0M
2021-03-08 356.11 357.90 356.10 356.82 0.0M
2021-03-05 358.00 358.00 354.04 354.97 0.0M
2021-03-04 362.78 362.78 357.32 358.64 0.0M
2021-03-03 364.90 366.25 362.77 363.22 0.0M
2021-03-02 363.39 364.42 362.68 363.49 0.0M
2021-03-01 358.95 362.43 358.88 362.43 0.0M
2021-02-26 356.58 357.38 353.89 356.73 0.0M
2021-02-25 359.74 361.36 359.74 360.86 0.0M
2021-02-24 357.93 359.23 356.99 358.54 0.0M
2021-02-23 364.11 364.61 353.93 357.07 0.0M
2021-02-22 363.85 364.33 362.47 363.49 0.0M
2021-02-19 358.32 363.25 357.49 363.25 0.0M
2021-02-18 359.42 359.91 355.91 356.52 0.0M
2021-02-17 361.09 361.57 358.09 358.44 0.0M
2021-02-16 362.47 362.74 361.03 361.10 0.0M
2021-02-15 360.12 362.52 360.12 362.51 0.0M
2021-02-12 355.12 358.00 354.65 358.00 0.0M
2021-02-11 352.89 354.70 352.45 354.48 0.0M
2021-02-10 353.40 353.55 351.77 352.23 0.0M
2021-02-09 353.68 353.90 351.51 352.33 0.0M
2021-02-08 351.66 353.20 351.25 353.20 0.0M
2021-02-05 348.20 350.20 348.03 350.10 0.0M
2021-02-04 348.06 348.06 346.29 346.92 0.0M
2021-02-03 346.97 348.13 346.64 347.23 0.0M
2021-02-02 344.11 346.16 344.11 345.92 0.0M
2021-02-01 339.59 342.88 339.40 342.58 0.0M
2021-01-29 337.50 338.48 335.79 337.63 0.0M
2021-01-28 336.45 337.39 326.99 337.27 0.0M
2021-01-27 346.41 346.41 336.38 338.64 0.0M
2021-01-26 346.91 347.22 345.85 346.40 0.0M
2021-01-25 350.89 351.64 346.61 346.73 0.0M
2021-01-22 350.61 350.61 347.45 348.56 0.0M
2021-01-21 351.85 352.12 349.54 350.59 0.0M
2021-01-20 348.13 350.02 347.29 349.85 0.0M
2021-01-19 345.71 347.19 345.34 346.29 0.0M
2021-01-18 341.27 344.28 341.24 344.28 0.0M
2021-01-15 343.92 343.92 339.91 340.95 0.0M
2021-01-14 343.79 344.76 342.03 343.63 0.0M
2021-01-13 345.29 345.37 342.08 342.85 0.0M
2021-01-12 343.05 344.68 342.94 344.47 0.0M
2021-01-11 345.61 345.73 341.27 342.24 0.0M
2021-01-08 344.79 345.72 343.94 344.01 0.0M
2021-01-07 343.85 344.97 342.70 343.91 0.0M
2021-01-06 342.88 343.35 342.57 342.79 0.0M
2021-01-05 342.91 342.96 340.87 342.09 0.0M
2021-01-04 339.36 343.49 339.36 342.48 0.0M