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
2023-12-29 344.67 345.42 343.38 344.02 0.0M
2023-12-28 343.56 345.25 342.98 344.89 0.0M
2023-12-27 342.21 345.66 342.20 343.44 0.0M
2023-12-22 338.11 342.19 338.11 341.78 0.0M
2023-12-21 337.62 338.96 336.52 338.59 0.0M
2023-12-20 336.80 338.04 336.43 337.94 0.0M
2023-12-19 335.31 336.92 335.09 336.38 0.0M
2023-12-18 336.05 336.27 334.78 336.27 0.0M
2023-12-15 334.11 336.14 333.41 336.11 0.0M
2023-12-14 331.81 335.22 331.81 334.35 0.0M
2023-12-13 329.18 330.39 329.12 329.85 0.0M
2023-12-12 330.86 331.06 328.45 329.22 0.0M
2023-12-11 332.43 333.03 329.42 329.95 0.0M
2023-12-08 333.69 334.46 331.48 332.29 0.0M
2023-12-07 332.18 332.18 329.67 331.86 0.0M
2023-12-06 331.99 333.02 331.70 332.78 0.0M
2023-12-05 331.17 331.89 330.25 331.63 0.0M
2023-12-04 329.31 331.59 329.31 331.23 0.0M
2023-12-01 327.32 329.17 326.48 329.17 0.0M
2023-11-30 327.63 327.93 325.69 326.32 0.0M
2023-11-29 326.95 327.61 326.51 327.24 0.0M
2023-11-28 327.35 327.43 325.44 326.25 0.0M
2023-11-27 328.65 329.01 326.52 327.11 0.0M
2023-11-24 326.33 328.63 326.33 328.63 0.0M
2023-11-23 326.23 327.01 325.42 326.05 0.0M
2023-11-22 324.43 325.81 324.37 325.12 0.0M
2023-11-21 325.13 325.98 324.10 324.74 0.0M
2023-11-20 322.91 324.23 322.68 324.04 0.0M
2023-11-17 321.24 322.87 321.07 322.78 0.0M
2023-11-16 322.70 322.70 320.02 320.41 0.0M
2023-11-15 319.74 322.07 319.74 322.06 0.0M
2023-11-14 313.89 318.72 313.89 318.66 0.0M
2023-11-13 313.82 314.19 312.65 313.92 0.0M
2023-11-10 315.68 316.25 313.18 313.62 0.0M
2023-11-09 313.28 315.95 313.01 315.95 0.0M
2023-11-08 311.87 313.21 310.76 313.21 0.0M
2023-11-07 312.80 312.80 311.04 312.29 0.0M
2023-11-06 313.94 314.82 311.68 312.19 0.0M
2023-11-03 311.47 312.38 311.10 312.06 0.0M
2023-11-02 307.70 311.00 307.17 310.93 0.0M
2023-11-01 309.64 310.83 307.21 307.84 0.0M
2023-10-31 307.25 309.55 307.25 309.12 0.0M
2023-10-30 308.90 310.13 306.84 307.46 0.0M
2023-10-27 306.54 309.23 306.28 308.76 0.0M
2023-10-26 303.88 305.62 303.48 305.35 0.0M
2023-10-25 306.65 307.50 304.57 304.86 0.0M
2023-10-24 306.95 307.57 305.32 306.49 0.0M
2023-10-23 308.84 309.53 304.88 306.28 0.0M
2023-10-20 311.08 311.14 307.99 309.02 0.0M
2023-10-19 312.40 312.71 311.05 311.46 0.0M
2023-10-18 314.44 314.96 312.35 312.73 0.0M
2023-10-17 317.25 317.64 313.85 314.46 0.0M
2023-10-16 318.29 318.74 316.38 317.92 0.0M
2023-10-13 320.87 320.98 317.91 317.92 0.0M
2023-10-12 320.26 321.25 319.31 319.85 0.0M
2023-10-11 319.38 320.14 318.69 320.14 0.0M
2023-10-10 315.87 318.79 315.60 318.45 0.0M
2023-10-09 316.06 316.38 314.75 315.68 0.0M
2023-10-06 315.47 316.36 314.40 316.36 0.0M
2023-10-05 315.86 317.44 315.24 315.71 0.0M
2023-10-04 317.48 317.48 314.45 315.20 0.0M
2023-10-03 321.08 321.37 317.62 317.80 0.0M
2023-10-02 324.21 324.55 320.79 321.37 0.0M
2023-09-29 321.62 324.97 321.62 324.19 0.0M
2023-09-28 321.64 322.42 319.69 320.86 0.0M
2023-09-27 321.13 322.46 320.24 321.55 0.0M
2023-09-26 321.25 321.84 319.80 321.12 0.0M
2023-09-25 323.46 323.46 320.81 321.52 0.0M
2023-09-22 323.41 324.64 322.72 324.40 0.0M
2023-09-21 323.62 324.64 322.30 323.26 0.0M
2023-09-20 323.74 325.03 323.29 324.56 0.0M
2023-09-19 322.21 323.55 322.05 323.06 0.0M
2023-09-18 322.32 323.03 321.43 322.41 0.0M
2023-09-15 323.42 324.54 322.50 322.50 0.0M
2023-09-14 323.18 323.49 321.27 323.14 0.0M
2023-09-13 323.28 323.28 320.80 322.88 0.0M
2023-09-12 324.37 325.39 323.30 323.44 0.0M
2023-09-11 324.93 325.46 322.86 323.94 0.0M
2023-09-08 326.06 326.15 324.53 325.79 0.0M
2023-09-07 327.75 328.17 324.66 324.98 0.0M
2023-09-06 328.38 328.82 327.12 327.58 0.0M
2023-09-05 329.58 329.58 328.50 328.63 0.0M
2023-09-04 330.56 331.72 330.31 330.47 0.0M
2023-09-01 331.87 332.16 330.29 330.53 0.0M
2023-08-31 331.66 332.48 330.89 332.10 0.0M
2023-08-30 332.31 332.67 330.31 331.18 0.0M
2023-08-29 331.51 332.52 330.37 331.38 0.0M
2023-08-28 330.13 331.32 329.79 330.65 0.0M
2023-08-25 329.89 330.99 329.02 329.29 0.0M
2023-08-24 331.15 332.15 329.13 329.63 0.0M
2023-08-23 331.05 331.52 329.39 330.59 0.0M
2023-08-22 329.17 331.41 329.08 330.44 0.0M
2023-08-21 329.60 330.91 328.47 329.06 0.0M
2023-08-18 333.70 333.70 328.91 330.07 0.0M
2023-08-17 335.18 335.18 333.82 334.65 0.0M
2023-08-16 336.17 336.50 334.34 335.16 0.0M
2023-08-15 338.60 338.77 336.02 336.28 0.0M
2023-08-14 338.98 339.84 338.40 339.21 0.0M
2023-08-11 341.47 342.38 339.48 340.04 0.0M
2023-08-10 342.92 343.46 341.51 342.65 0.0M
2023-08-09 342.95 343.93 342.59 342.85 0.0M
2023-08-08 345.63 345.63 341.54 342.30 0.0M
2023-08-07 346.46 347.53 344.82 345.40 0.0M
2023-08-04 344.53 346.51 344.22 346.51 0.0M
2023-08-03 345.15 345.54 343.44 343.95 0.0M
2023-08-02 345.08 345.45 343.86 344.49 0.0M
2023-08-01 347.91 348.28 345.37 345.97 0.0M
2023-07-31 345.47 347.26 345.17 347.15 0.0M
2023-07-28 346.87 347.40 344.93 345.16 0.0M
2023-07-27 346.27 348.14 345.83 347.74 0.0M
2023-07-26 346.70 346.91 344.33 345.05 0.0M
2023-07-25 345.52 346.63 344.81 346.31 0.0M
2023-07-24 342.28 344.19 342.21 344.05 0.0M
2023-07-21 342.99 343.39 340.89 341.79 0.0M
2023-07-20 342.63 343.42 342.26 343.33 0.0M
2023-07-19 342.33 343.08 340.89 342.63 0.0M
2023-07-18 341.61 341.88 340.85 341.62 0.0M
2023-07-17 342.02 343.16 340.75 341.13 0.0M
2023-07-14 344.48 344.96 341.70 342.24 0.0M
2023-07-13 344.92 345.04 342.98 344.70 0.0M
2023-07-12 340.83 343.82 339.80 343.78 0.0M
2023-07-11 339.61 341.16 338.60 340.68 0.0M
2023-07-10 339.67 339.67 337.54 339.25 0.0M
2023-07-07 338.12 339.98 337.68 339.98 0.0M
2023-07-06 339.01 339.18 336.91 337.27 0.0M
2023-07-05 341.07 341.08 339.19 339.65 0.0M
2023-07-04 340.45 341.78 340.16 341.78 0.0M
2023-07-03 341.46 342.54 338.71 339.98 0.0M
2023-06-30 338.99 341.04 338.66 340.67 0.0M
2023-06-29 338.37 339.84 337.27 338.23 0.0M
2023-06-28 337.92 339.35 336.95 337.36 0.0M
2023-06-27 339.83 340.30 336.79 337.45 0.0M
2023-06-26 342.88 343.02 338.93 339.99 0.0M
2023-06-22 342.28 342.70 341.28 342.23 0.0M
2023-06-21 344.10 344.22 341.88 342.16 0.0M
2023-06-20 344.92 346.16 343.47 343.86 0.0M
2023-06-19 349.14 349.23 344.65 344.84 0.0M
2023-06-16 349.32 350.96 349.21 349.91 0.0M
2023-06-15 349.84 350.69 348.60 349.89 0.0M
2023-06-14 351.36 351.57 350.04 350.45 0.0M
2023-06-13 350.40 351.48 348.96 351.20 0.0M
2023-06-12 348.07 349.82 347.25 349.51 0.0M
2023-06-09 347.68 349.63 346.87 347.65 0.0M
2023-06-08 346.46 347.60 344.25 346.85 0.0M
2023-06-07 347.50 348.53 346.01 346.91 0.0M
2023-06-05 348.82 348.94 346.57 346.89 0.0M
2023-06-02 347.01 349.31 347.01 349.11 0.0M
2023-06-01 348.09 349.35 345.12 345.95 0.0M
2023-05-31 348.02 349.42 346.87 348.05 0.0M
2023-05-30 353.56 354.78 348.91 348.97 0.0M
2023-05-29 354.71 354.99 351.42 352.14 0.0M
2023-05-26 355.79 356.20 353.19 354.13 0.0M
2023-05-25 355.50 356.56 353.31 355.04 0.0M
2023-05-24 359.01 359.01 353.66 355.39 0.0M
2023-05-23 359.39 362.47 358.34 359.60 0.0M
2023-05-22 359.65 360.51 357.72 360.10 0.0M
2023-05-19 358.77 359.89 358.32 359.42 0.0M
2023-05-17 360.30 361.15 358.71 359.04 0.0M
2023-05-16 363.13 363.31 359.53 360.69 0.0M
2023-05-15 363.37 363.87 361.72 363.01 0.0M
2023-05-12 365.52 365.69 362.78 363.76 0.0M
2023-05-11 367.32 368.60 364.88 365.32 0.0M
2023-05-10 366.36 367.84 365.78 366.27 0.0M
2023-05-09 370.48 370.48 366.26 366.80 0.0M
2023-05-08 370.84 371.81 369.22 370.07 0.0M
2023-05-05 367.80 371.07 367.80 370.86 0.0M
2023-05-04 366.92 367.63 365.82 366.76 0.0M
2023-05-03 369.88 370.53 367.49 367.76 0.0M
2023-05-02 372.87 373.21 369.80 369.88 0.0M
2023-04-28 375.60 375.60 371.22 372.39 0.0M
2023-04-27 375.37 376.69 374.90 376.46 0.0M
2023-04-26 377.07 377.22 372.04 373.86 0.0M
2023-04-25 375.90 377.69 375.62 376.81 0.0M
2023-04-24 376.37 376.70 374.69 374.69 0.0M
2023-04-21 379.00 379.00 375.83 376.27 0.0M
2023-04-20 380.70 380.75 377.40 378.42 0.0M
2023-04-19 381.65 381.89 380.11 381.03 0.0M
2023-04-18 383.09 384.21 381.13 381.99 0.0M
2023-04-17 383.51 384.22 382.08 383.28 0.0M
2023-04-14 382.86 384.59 382.72 383.52 0.0M
2023-04-13 381.91 382.60 381.25 382.07 0.0M
2023-04-12 381.99 382.59 380.78 381.49 0.0M
2023-04-11 379.10 381.03 379.02 381.03 0.0M
2023-04-06 377.56 379.69 377.56 378.85 0.0M
2023-04-05 378.37 379.60 377.21 377.39 0.0M
2023-04-04 376.80 379.87 376.80 378.12 0.0M
2023-04-03 377.04 377.51 375.46 376.50 0.0M
2023-03-31 375.55 377.10 374.55 377.10 0.0M
2023-03-30 368.19 373.68 368.19 373.68 0.0M
2023-03-29 368.00 368.91 366.95 367.81 0.0M
2023-03-28 370.87 371.59 365.35 366.24 0.0M
2023-03-27 370.84 371.77 369.39 370.03 0.0M
2023-03-24 371.87 372.16 368.40 369.38 0.0M
2023-03-23 371.66 372.24 369.47 372.07 0.0M
2023-03-22 374.57 374.59 371.22 371.42 0.0M
2023-03-21 374.07 375.50 373.49 374.18 0.0M
2023-03-20 371.66 374.25 366.71 373.43 0.0M
2023-03-17 375.81 378.05 372.36 372.75 0.0M
2023-03-16 373.20 375.08 371.70 374.88 0.0M
2023-03-15 380.22 381.34 372.95 373.21 0.0M
2023-03-14 372.62 379.62 372.53 379.62 0.0M
2023-03-13 378.79 378.79 369.08 373.33 0.0M
2023-03-10 382.64 382.64 377.61 379.28 0.0M
2023-03-09 383.72 384.95 382.20 384.32 0.0M
2023-03-08 383.57 384.46 382.71 384.30 0.0M
2023-03-07 389.20 389.50 384.25 384.63 0.0M
2023-03-06 388.16 389.52 387.45 388.76 0.0M
2023-03-03 385.81 387.96 385.73 387.73 0.0M
2023-03-02 384.13 385.81 383.10 385.21 0.0M
2023-03-01 385.05 386.70 384.12 384.31 0.0M
2023-02-28 386.48 386.96 383.77 385.22 0.0M
2023-02-27 383.61 386.67 383.61 386.42 0.0M
2023-02-24 384.61 386.26 382.12 382.92 0.0M
2023-02-23 383.21 384.11 381.96 382.73 0.0M
2023-02-22 385.33 385.95 381.73 382.72 0.0M
2023-02-21 385.92 387.37 384.93 385.84 0.0M
2023-02-20 386.00 387.06 384.60 386.47 0.0M
2023-02-17 385.14 385.14 382.84 384.59 0.0M
2023-02-16 384.13 387.04 383.98 385.50 0.0M
2023-02-15 382.51 384.29 382.51 383.82 0.0M
2023-02-14 384.73 385.61 382.95 384.18 0.0M
2023-02-13 380.46 382.50 380.37 382.46 0.0M
2023-02-10 384.32 384.32 378.99 380.31 0.0M
2023-02-09 382.10 383.98 380.82 383.38 0.0M
2023-02-08 383.74 383.86 380.19 380.55 0.0M
2023-02-07 380.29 382.35 380.10 381.70 0.0M
2023-02-06 381.11 381.38 378.91 380.21 0.0M
2023-02-03 383.24 383.29 380.35 381.60 0.0M
2023-02-02 379.85 383.05 379.85 383.05 0.0M
2023-02-01 378.99 380.25 378.62 378.80 0.0M
2023-01-31 380.33 380.41 377.28 378.11 0.0M
2023-01-30 382.08 382.22 379.67 380.19 0.0M
2023-01-27 381.57 381.80 380.41 381.53 0.0M
2023-01-26 381.74 383.26 380.42 381.12 0.0M
2023-01-25 383.06 384.53 379.70 380.71 0.0M
2023-01-24 385.60 385.78 382.70 383.86 0.0M
2023-01-23 382.27 385.22 382.27 385.22 0.0M
2023-01-20 379.98 381.79 379.98 381.29 0.0M
2023-01-19 382.60 382.60 379.33 379.33 0.0M
2023-01-18 379.97 384.24 379.51 383.39 0.0M
2023-01-17 381.81 381.88 378.58 379.37 0.0M
2023-01-16 379.40 381.60 379.27 381.35 0.0M
2023-01-13 375.15 378.36 374.68 378.20 0.0M
2023-01-12 372.31 374.38 370.81 373.97 0.0M
2023-01-11 372.26 372.64 370.94 371.72 0.0M
2023-01-10 372.75 373.54 370.78 372.43 0.0M
2023-01-09 369.91 372.67 369.91 372.24 0.0M
2023-01-05 366.67 367.76 365.10 367.62 0.0M
2023-01-04 367.21 367.89 365.16 366.22 0.0M
2023-01-03 363.67 367.85 363.67 366.10 0.0M
2023-01-02 357.19 363.34 357.19 363.34 0.0M