OMX Nordic Small Cap ISK GI Equity (OMXNSCISKGI)

OMXNSCISKGI
🏛️ Suecia →
550.56
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
2021-12-30 668.86 672.81 667.51 672.06 0.0M
2021-12-29 664.50 668.03 663.20 667.89 0.0M
2021-12-28 661.81 664.39 661.81 663.09 0.0M
2021-12-27 652.72 660.70 652.70 659.74 0.0M
2021-12-23 645.50 653.03 645.50 652.95 0.0M
2021-12-22 634.00 644.26 633.92 644.26 0.0M
2021-12-21 630.60 636.33 630.60 632.85 0.0M
2021-12-20 623.10 629.50 621.32 628.46 0.0M
2021-12-17 631.82 631.82 624.24 630.84 0.0M
2021-12-16 636.56 639.16 631.68 632.03 0.0M
2021-12-15 631.45 633.90 629.59 632.01 0.0M
2021-12-14 642.54 643.14 629.73 630.20 0.0M
2021-12-13 645.94 651.64 640.81 641.41 0.0M
2021-12-10 643.22 643.66 640.81 641.35 0.0M
2021-12-09 646.07 646.58 642.11 643.54 0.0M
2021-12-08 643.17 646.69 642.85 642.85 0.0M
2021-12-07 632.83 641.92 632.83 641.39 0.0M
2021-12-06 628.54 631.24 626.20 629.49 0.0M
2021-12-03 636.45 637.78 626.04 626.30 0.0M
2021-12-02 645.14 645.33 631.91 635.56 0.0M
2021-12-01 642.54 647.58 639.60 646.43 0.0M
2021-11-30 639.99 645.98 635.86 645.26 0.0M
2021-11-29 638.61 644.05 638.61 643.12 0.0M
2021-11-26 645.16 648.20 637.52 637.52 0.0M
2021-11-25 652.31 661.49 652.31 660.92 0.0M
2021-11-24 654.21 658.87 647.71 650.27 0.0M
2021-11-23 666.65 666.65 654.70 654.70 0.0M
2021-11-22 673.57 674.02 666.65 668.33 0.0M
2021-11-19 675.31 679.90 669.23 671.16 0.0M
2021-11-18 684.82 685.14 673.60 674.09 0.0M
2021-11-17 688.04 688.14 683.58 684.75 0.0M
2021-11-16 690.53 690.70 684.42 687.08 0.0M
2021-11-15 685.89 689.50 684.46 689.12 0.0M
2021-11-12 696.24 697.36 676.10 684.63 0.0M
2021-11-11 683.40 693.73 682.07 693.64 0.0M
2021-11-10 687.45 687.92 682.44 686.99 0.0M
2021-11-09 687.32 690.99 684.86 685.92 0.0M
2021-11-08 681.95 684.79 680.88 684.56 0.0M
2021-11-05 681.48 684.28 680.38 682.07 0.0M
2021-11-04 679.13 681.39 678.52 680.41 0.0M
2021-11-03 675.35 680.79 675.35 676.85 0.0M
2021-11-02 679.23 679.83 673.57 674.87 0.0M
2021-11-01 674.41 679.27 674.18 679.27 0.0M
2021-10-29 676.90 677.08 668.75 671.86 0.0M
2021-10-28 679.51 679.81 672.63 674.22 0.0M
2021-10-27 679.34 681.09 676.89 679.31 0.0M
2021-10-26 677.08 680.59 676.55 678.48 0.0M
2021-10-25 680.61 680.61 672.50 675.23 0.0M
2021-10-22 674.25 678.95 673.02 678.80 0.0M
2021-10-21 671.50 673.42 668.93 673.39 0.0M
2021-10-20 668.92 672.19 667.89 671.88 0.0M
2021-10-19 666.22 668.59 665.13 668.21 0.0M
2021-10-18 654.98 663.12 653.63 663.04 0.0M
2021-10-15 650.66 653.75 650.14 653.75 0.0M
2021-10-14 639.83 648.62 639.83 648.62 0.0M
2021-10-13 631.88 639.16 631.42 637.64 0.0M
2021-10-12 624.80 632.71 621.90 632.71 0.0M
2021-10-11 629.62 629.62 621.30 624.47 0.0M
2021-10-08 627.29 630.61 624.73 628.24 0.0M
2021-10-07 619.02 627.02 618.04 627.02 0.0M
2021-10-06 624.03 624.03 611.27 616.13 0.0M
2021-10-05 615.52 625.50 614.86 625.08 0.0M
2021-10-04 630.05 630.05 615.71 617.37 0.0M
2021-10-01 632.51 632.51 627.15 629.60 0.0M
2021-09-30 634.49 639.41 633.29 636.97 0.0M
2021-09-29 627.82 635.80 627.82 632.66 0.0M
2021-09-28 639.94 639.94 625.24 626.67 0.0M
2021-09-27 651.73 654.48 640.16 640.20 0.0M
2021-09-24 655.04 655.36 648.58 652.31 0.0M
2021-09-23 655.54 659.74 654.82 657.51 0.0M
2021-09-22 647.05 652.76 647.05 652.55 0.0M
2021-09-21 637.34 646.51 637.34 644.26 0.0M
2021-09-20 658.52 658.52 632.62 639.44 0.0M
2021-09-17 664.63 669.05 662.80 663.73 0.0M
2021-09-16 652.50 665.35 652.07 663.24 0.0M
2021-09-15 664.18 666.61 652.01 653.14 0.0M
2021-09-14 674.25 675.21 664.99 665.09 0.0M
2021-09-13 683.70 684.02 674.17 674.51 0.0M
2021-09-10 687.27 687.67 682.17 683.31 0.0M
2021-09-09 679.40 686.53 678.62 686.16 0.0M
2021-09-08 688.74 688.74 680.83 680.83 0.0M
2021-09-07 693.96 694.82 688.76 691.03 0.0M
2021-09-06 687.41 692.58 686.28 691.50 0.0M
2021-09-03 685.96 688.55 683.00 685.38 0.0M
2021-09-02 680.34 683.36 678.54 682.80 0.0M
2021-09-01 675.81 679.15 671.68 678.94 0.0M
2021-08-31 670.19 679.60 669.99 677.70 0.0M
2021-08-30 670.05 670.79 667.59 670.50 0.0M
2021-08-27 663.02 667.86 659.80 667.86 0.0M
2021-08-26 663.39 663.61 659.12 661.43 0.0M
2021-08-25 663.36 665.11 659.99 662.53 0.0M
2021-08-24 667.73 668.10 661.00 661.75 0.0M
2021-08-23 658.81 665.94 658.81 665.57 0.0M
2021-08-20 644.96 655.81 642.60 655.81 0.0M
2021-08-19 657.90 657.90 643.57 649.19 0.0M
2021-08-18 660.62 663.65 657.98 660.78 0.0M
2021-08-17 660.72 661.71 657.08 659.84 0.0M
2021-08-16 661.59 662.23 657.20 659.16 0.0M
2021-08-13 657.42 661.79 656.86 661.56 0.0M
2021-08-12 660.98 661.28 655.62 656.79 0.0M
2021-08-11 658.72 659.42 655.83 658.14 0.0M
2021-08-10 659.71 660.20 656.29 659.11 0.0M
2021-08-09 654.82 657.86 652.73 657.86 0.0M
2021-08-06 653.51 654.97 650.73 653.31 0.0M
2021-08-05 661.14 661.20 653.07 653.67 0.0M
2021-08-04 651.96 659.31 650.61 659.31 0.0M
2021-08-03 649.78 651.39 645.78 649.13 0.0M
2021-08-02 645.35 649.81 644.99 649.46 0.0M
2021-07-30 642.11 642.94 638.72 642.26 0.0M
2021-07-29 644.06 645.22 639.64 643.89 0.0M
2021-07-28 644.48 645.22 640.00 641.08 0.0M
2021-07-27 644.16 645.28 641.15 643.82 0.0M
2021-07-26 641.44 644.86 640.26 643.51 0.0M
2021-07-23 638.76 642.53 638.18 639.66 0.0M
2021-07-22 633.01 638.04 632.18 637.15 0.0M
2021-07-21 623.50 631.55 623.50 631.54 0.0M
2021-07-20 617.18 620.11 614.48 616.61 0.0M
2021-07-19 627.12 627.12 616.31 616.86 0.0M
2021-07-16 624.36 626.98 623.85 625.42 0.0M
2021-07-15 624.51 626.02 622.64 623.66 0.0M
2021-07-14 625.60 625.89 623.48 624.19 0.0M
2021-07-13 621.44 626.11 620.32 625.05 0.0M
2021-07-12 618.66 620.82 617.83 620.82 0.0M
2021-07-09 617.77 619.20 615.54 617.80 0.0M
2021-07-08 625.73 625.73 615.15 616.32 0.0M
2021-07-07 618.82 624.10 618.82 623.44 0.0M
2021-07-06 619.36 620.73 616.64 617.98 0.0M
2021-07-05 614.14 618.59 612.07 617.92 0.0M
2021-07-02 611.15 613.41 611.04 612.95 0.0M
2021-07-01 605.04 609.51 604.32 608.70 0.0M
2021-06-30 602.52 604.47 598.74 602.29 0.0M
2021-06-29 602.03 603.59 600.23 602.00 0.0M
2021-06-28 598.40 603.01 598.40 599.55 0.0M
2021-06-25 592.34 597.93 592.34 597.58 0.0M
2021-06-24 589.21 594.27 588.81 591.71 0.0M
2021-06-23 589.98 590.14 585.65 587.86 0.0M
2021-06-22 591.91 592.41 584.93 585.45 0.0M
2021-06-21 595.00 595.00 588.51 592.00 0.0M
2021-06-18 598.75 601.34 593.49 594.04 0.0M
2021-06-17 601.52 601.52 596.03 599.01 0.0M
2021-06-16 604.21 605.10 600.93 602.21 0.0M
2021-06-15 607.98 609.02 603.44 603.89 0.0M
2021-06-14 609.75 610.72 606.89 606.89 0.0M
2021-06-11 607.78 608.78 605.97 608.72 0.0M
2021-06-10 607.64 607.64 601.53 605.09 0.0M
2021-06-09 601.79 604.79 600.70 604.38 0.0M
2021-06-08 601.68 602.26 599.95 601.22 0.0M
2021-06-07 606.13 606.13 599.90 599.94 0.0M
2021-06-04 601.23 603.89 599.17 603.79 0.0M
2021-06-03 599.40 601.88 595.56 599.93 0.0M
2021-06-02 603.11 604.50 596.76 597.39 0.0M
2021-06-01 599.88 604.31 599.47 603.45 0.0M
2021-05-31 597.51 601.83 596.60 597.97 0.0M
2021-05-28 592.45 595.67 590.98 595.18 0.0M
2021-05-27 592.58 593.81 587.69 589.70 0.0M
2021-05-26 597.12 598.73 590.94 590.97 0.0M
2021-05-25 609.04 609.79 592.91 593.57 0.0M
2021-05-24 605.35 606.98 603.21 605.74 0.0M
2021-05-21 597.23 598.15 590.60 591.08 0.0M
2021-05-20 593.48 596.07 590.05 594.64 0.0M
2021-05-19 601.51 601.51 587.11 590.73 0.0M
2021-05-18 601.79 603.16 599.96 601.43 0.0M
2021-05-17 598.79 601.44 597.32 600.95 0.0M
2021-05-14 594.24 596.33 589.84 596.21 0.0M
2021-05-12 593.76 596.02 591.44 592.73 0.0M
2021-05-11 603.73 603.73 590.11 592.12 0.0M
2021-05-10 605.98 607.18 603.91 606.64 0.0M
2021-05-07 598.99 603.15 597.46 602.37 0.0M
2021-05-06 607.34 607.34 595.12 596.44 0.0M
2021-05-05 593.36 606.54 593.36 606.17 0.0M
2021-05-04 603.20 604.12 588.73 590.51 0.0M
2021-05-03 604.27 605.79 601.23 602.37 0.0M
2021-04-30 597.38 598.65 595.60 598.22 0.0M
2021-04-29 594.53 597.27 593.46 594.51 0.0M
2021-04-28 600.73 600.73 588.53 591.82 0.0M
2021-04-27 601.88 603.20 597.03 598.13 0.0M
2021-04-26 602.49 605.16 601.94 602.29 0.0M
2021-04-23 596.42 599.05 595.85 598.86 0.0M
2021-04-22 590.36 595.23 589.81 595.11 0.0M
2021-04-21 587.31 591.23 580.96 588.48 0.0M
2021-04-20 596.01 596.95 587.56 587.56 0.0M
2021-04-19 594.65 597.44 594.50 595.30 0.0M
2021-04-16 592.55 597.19 592.55 595.24 0.0M
2021-04-15 587.80 591.64 587.80 590.99 0.0M
2021-04-14 586.47 588.30 583.42 587.49 0.0M
2021-04-13 582.98 585.51 581.45 584.75 0.0M
2021-04-12 586.10 586.51 581.70 582.35 0.0M
2021-04-09 579.25 584.21 579.25 583.57 0.0M
2021-04-08 573.98 578.42 573.89 577.41 0.0M
2021-04-07 566.69 572.95 565.62 572.61 0.0M
2021-04-06 556.09 565.04 556.09 564.38 0.0M
2021-04-01 549.73 554.16 549.73 554.05 0.0M
2021-03-31 547.60 549.30 547.11 547.81 0.0M
2021-03-30 550.94 552.93 543.56 545.89 0.0M
2021-03-29 550.73 555.55 549.10 550.03 0.0M
2021-03-26 543.99 549.64 543.99 549.23 0.0M
2021-03-25 544.96 545.53 540.53 542.13 0.0M
2021-03-24 535.94 545.59 534.83 543.27 0.0M
2021-03-23 545.04 545.04 535.60 537.87 0.0M
2021-03-22 551.68 551.84 545.08 545.44 0.0M
2021-03-19 558.14 558.14 549.52 551.46 0.0M
2021-03-18 552.78 556.22 552.61 555.98 0.0M
2021-03-17 556.85 556.88 551.01 551.65 0.0M
2021-03-16 555.84 557.18 554.31 555.77 0.0M
2021-03-15 557.79 560.28 553.88 554.03 0.0M
2021-03-12 556.44 557.53 555.13 555.61 0.0M
2021-03-11 550.17 555.67 550.15 555.05 0.0M
2021-03-10 543.14 548.12 542.80 547.92 0.0M
2021-03-09 537.63 542.51 536.42 542.04 0.0M
2021-03-08 538.48 541.21 535.98 536.01 0.0M
2021-03-05 542.02 542.02 535.94 536.69 0.0M
2021-03-04 547.97 547.97 541.73 543.01 0.0M
2021-03-03 548.91 551.45 547.80 548.55 0.0M
2021-03-02 550.11 550.75 546.09 546.71 0.0M
2021-03-01 545.55 550.53 545.46 548.75 0.0M
2021-02-26 540.62 542.20 536.56 542.20 0.0M
2021-02-25 550.34 553.39 545.40 547.15 0.0M
2021-02-24 548.54 550.68 545.31 547.43 0.0M
2021-02-23 559.57 560.35 543.75 547.26 0.0M
2021-02-22 559.89 560.62 557.52 558.59 0.0M
2021-02-19 552.08 558.90 550.82 558.90 0.0M
2021-02-18 553.67 554.55 548.34 549.26 0.0M
2021-02-17 556.22 557.06 551.61 552.16 0.0M
2021-02-16 557.66 558.16 555.51 556.31 0.0M
2021-02-15 554.16 557.76 554.16 557.75 0.0M
2021-02-12 546.23 552.43 545.61 550.81 0.0M
2021-02-11 541.46 545.70 540.86 545.36 0.0M
2021-02-10 539.84 542.48 538.71 540.49 0.0M
2021-02-09 539.74 539.92 535.25 538.28 0.0M
2021-02-08 538.77 539.81 537.33 539.43 0.0M
2021-02-05 536.81 538.29 534.56 536.30 0.0M
2021-02-04 535.76 537.10 534.12 534.81 0.0M
2021-02-03 535.30 537.02 533.75 535.94 0.0M
2021-02-02 529.81 535.47 529.81 533.57 0.0M
2021-02-01 524.18 530.17 523.92 527.39 0.0M
2021-01-29 520.84 522.48 518.32 521.07 0.0M
2021-01-28 522.25 522.25 507.52 520.58 0.0M
2021-01-27 537.65 537.65 522.29 525.65 0.0M
2021-01-26 538.35 538.91 536.69 537.59 0.0M
2021-01-25 544.62 545.73 537.99 538.08 0.0M
2021-01-22 544.05 544.05 538.56 540.97 0.0M
2021-01-21 545.22 545.91 541.77 544.12 0.0M
2021-01-20 540.38 542.65 539.31 542.35 0.0M
2021-01-19 535.13 538.73 534.60 537.45 0.0M
2021-01-18 528.28 533.00 528.21 533.00 0.0M
2021-01-15 532.31 532.31 525.10 527.80 0.0M
2021-01-14 531.55 533.02 529.29 531.98 0.0M
2021-01-13 532.45 532.66 527.48 530.02 0.0M
2021-01-12 530.83 532.52 529.52 531.30 0.0M
2021-01-11 535.44 535.67 528.69 529.60 0.0M
2021-01-08 529.35 533.80 529.07 533.04 0.0M
2021-01-07 530.59 532.25 526.60 528.05 0.0M
2021-01-06 529.04 530.17 528.73 528.93 0.0M
2021-01-05 529.09 529.09 526.04 527.88 0.0M
2021-01-04 523.58 530.13 523.58 528.39 0.0M