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
2022-12-30 533.38 534.24 531.26 533.88 0.0M
2022-12-29 529.55 535.42 528.85 533.73 0.0M
2022-12-28 533.17 533.52 529.98 530.67 0.0M
2022-12-27 537.60 538.00 533.41 533.42 0.0M
2022-12-23 534.13 537.07 533.32 534.90 0.0M
2022-12-22 539.14 540.83 534.11 534.70 0.0M
2022-12-21 530.86 537.01 530.80 536.88 0.0M
2022-12-20 532.43 532.43 528.50 530.56 0.0M
2022-12-19 532.93 537.42 532.93 533.61 0.0M
2022-12-16 538.25 538.25 530.62 533.47 0.0M
2022-12-15 544.93 545.94 537.93 537.95 0.0M
2022-12-14 547.69 548.07 545.33 546.68 0.0M
2022-12-13 543.01 549.97 541.23 547.67 0.0M
2022-12-12 539.90 542.23 538.10 541.04 0.0M
2022-12-09 538.60 541.06 537.73 540.67 0.0M
2022-12-08 535.29 537.98 533.06 537.96 0.0M
2022-12-07 537.43 537.56 532.16 536.05 0.0M
2022-12-06 541.38 542.04 536.45 536.81 0.0M
2022-12-05 539.18 543.27 539.18 541.81 0.0M
2022-12-02 539.90 539.97 536.70 539.23 0.0M
2022-12-01 539.58 541.68 535.12 537.93 0.0M
2022-11-30 528.71 532.22 528.64 531.78 0.0M
2022-11-29 529.71 530.48 527.80 528.13 0.0M
2022-11-28 528.45 530.63 526.82 529.19 0.0M
2022-11-25 529.67 530.45 527.98 529.30 0.0M
2022-11-24 529.42 530.37 528.09 529.04 0.0M
2022-11-23 521.50 529.20 521.50 528.97 0.0M
2022-11-22 525.11 525.83 519.01 520.85 0.0M
2022-11-21 532.48 533.93 524.41 524.82 0.0M
2022-11-18 531.65 532.38 529.93 531.60 0.0M
2022-11-17 537.02 537.02 530.00 530.25 0.0M
2022-11-16 542.70 543.53 536.08 536.17 0.0M
2022-11-15 552.52 552.77 542.76 542.78 0.0M
2022-11-14 548.84 550.63 546.85 550.63 0.0M
2022-11-11 540.46 548.44 538.70 547.87 0.0M
2022-11-10 527.75 538.17 524.04 537.45 0.0M
2022-11-09 531.66 531.96 524.48 528.36 0.0M
2022-11-08 529.16 531.96 527.53 531.80 0.0M
2022-11-07 528.11 531.39 524.83 528.16 0.0M
2022-11-04 521.73 526.14 521.53 525.81 0.0M
2022-11-03 515.90 520.19 514.18 520.19 0.0M
2022-11-02 512.92 516.40 512.25 516.16 0.0M
2022-11-01 509.54 514.42 509.54 512.16 0.0M
2022-10-31 507.21 509.02 505.97 508.24 0.0M
2022-10-28 502.95 505.83 501.45 505.83 0.0M
2022-10-27 500.91 504.71 499.67 502.15 0.0M
2022-10-26 499.23 501.68 497.66 501.38 0.0M
2022-10-25 495.19 499.71 494.81 499.48 0.0M
2022-10-24 490.68 493.34 489.57 492.95 0.0M
2022-10-21 486.38 490.81 483.82 489.78 0.0M
2022-10-20 486.30 487.05 483.24 486.52 0.0M
2022-10-19 490.49 490.74 485.67 486.09 0.0M
2022-10-18 485.21 490.76 484.49 489.37 0.0M
2022-10-17 477.16 482.90 475.89 482.25 0.0M
2022-10-14 476.34 478.70 474.67 476.25 0.0M
2022-10-13 471.65 474.95 467.85 472.30 0.0M
2022-10-12 477.00 477.45 470.96 472.06 0.0M
2022-10-11 475.72 476.79 472.56 475.57 0.0M
2022-10-10 479.06 480.31 472.07 474.60 0.0M
2022-10-07 478.87 483.49 476.70 478.11 0.0M
2022-10-06 483.21 484.84 478.33 479.66 0.0M
2022-10-05 487.48 489.32 480.07 480.93 0.0M
2022-10-04 482.20 486.74 481.89 486.28 0.0M
2022-10-03 472.28 477.37 468.26 477.37 0.0M
2022-09-30 463.97 473.55 463.44 473.33 0.0M
2022-09-29 467.04 467.46 460.64 462.75 0.0M
2022-09-28 465.99 467.40 458.97 466.99 0.0M
2022-09-27 465.36 467.76 464.27 466.81 0.0M
2022-09-26 465.58 468.03 463.47 466.34 0.0M
2022-09-23 475.80 478.45 466.17 469.01 0.0M
2022-09-22 484.02 484.02 475.14 475.14 0.0M
2022-09-21 486.29 487.70 483.91 485.63 0.0M
2022-09-20 501.39 502.48 488.78 489.11 0.0M
2022-09-19 501.50 501.87 493.93 496.78 0.0M
2022-09-16 504.08 504.08 496.90 497.82 0.0M
2022-09-15 512.24 513.45 506.35 506.69 0.0M
2022-09-14 514.04 516.87 511.15 512.57 0.0M
2022-09-13 524.06 525.35 517.04 517.04 0.0M
2022-09-12 521.98 525.09 521.93 522.98 0.0M
2022-09-09 514.50 522.34 514.50 522.34 0.0M
2022-09-08 518.96 520.41 511.74 513.46 0.0M
2022-09-07 524.73 524.78 516.56 517.44 0.0M
2022-09-06 528.20 531.68 523.29 524.57 0.0M
2022-09-05 533.28 533.28 526.52 528.21 0.0M
2022-09-02 530.05 537.17 529.22 536.81 0.0M
2022-09-01 540.80 540.80 529.27 531.58 0.0M
2022-08-31 544.08 544.93 540.84 542.24 0.0M
2022-08-30 543.95 548.71 542.39 542.48 0.0M
2022-08-29 544.94 544.94 538.15 542.34 0.0M
2022-08-26 552.94 554.36 547.29 547.71 0.0M
2022-08-25 554.49 556.21 550.68 553.62 0.0M
2022-08-24 547.92 553.00 546.89 552.50 0.0M
2022-08-23 542.05 549.58 541.51 549.08 0.0M
2022-08-22 552.33 552.46 541.60 542.77 0.0M
2022-08-19 557.59 557.59 551.51 551.51 0.0M
2022-08-18 556.89 558.84 555.15 556.82 0.0M
2022-08-17 560.02 560.49 554.33 556.05 0.0M
2022-08-16 561.07 561.48 557.85 559.03 0.0M
2022-08-15 560.29 562.64 558.70 560.46 0.0M
2022-08-12 557.36 559.52 556.56 559.11 0.0M
2022-08-11 557.84 558.30 554.95 557.11 0.0M
2022-08-10 550.82 555.41 549.65 555.36 0.0M
2022-08-09 557.11 557.11 549.96 551.03 0.0M
2022-08-08 552.40 556.80 552.40 556.80 0.0M
2022-08-05 551.80 552.77 546.87 550.45 0.0M
2022-08-04 548.82 553.60 548.82 551.85 0.0M
2022-08-03 542.47 548.43 542.38 548.14 0.0M
2022-08-02 543.48 543.61 540.42 542.16 0.0M
2022-08-01 542.76 544.96 541.99 544.89 0.0M
2022-07-29 537.09 541.70 537.09 540.52 0.0M
2022-07-28 535.81 538.42 533.94 536.00 0.0M
2022-07-27 537.62 538.22 534.16 534.94 0.0M
2022-07-26 539.47 541.03 535.30 536.43 0.0M
2022-07-25 537.49 539.78 536.16 539.43 0.0M
2022-07-22 534.13 537.11 531.75 536.26 0.0M
2022-07-21 532.52 535.79 530.61 533.62 0.0M
2022-07-20 528.89 533.90 528.06 533.90 0.0M
2022-07-19 525.84 527.28 523.69 527.22 0.0M
2022-07-18 522.52 525.66 521.16 525.59 0.0M
2022-07-15 519.12 520.02 515.83 520.02 0.0M
2022-07-14 520.34 521.48 516.90 517.91 0.0M
2022-07-13 522.63 523.56 518.30 521.14 0.0M
2022-07-12 524.66 524.66 520.45 524.42 0.0M
2022-07-11 524.36 526.22 522.86 523.86 0.0M
2022-07-08 522.36 526.18 521.12 525.86 0.0M
2022-07-07 512.30 520.55 511.32 520.37 0.0M
2022-07-06 508.65 511.82 507.66 511.82 0.0M
2022-07-05 516.09 516.59 505.21 507.58 0.0M
2022-07-04 516.20 518.39 513.55 514.40 0.0M
2022-07-01 510.75 515.52 509.98 513.65 0.0M
2022-06-30 518.00 518.51 508.04 511.75 0.0M
2022-06-29 522.90 522.90 517.77 518.79 0.0M
2022-06-28 522.75 524.69 520.38 521.00 0.0M
2022-06-27 520.34 525.35 520.34 521.98 0.0M
2022-06-23 517.54 518.51 513.57 515.68 0.0M
2022-06-22 520.99 521.05 510.20 518.05 0.0M
2022-06-21 519.90 525.82 519.90 522.90 0.0M
2022-06-20 514.93 518.65 514.44 518.65 0.0M
2022-06-17 511.94 516.72 511.94 514.28 0.0M
2022-06-16 525.12 525.76 508.75 510.23 0.0M
2022-06-15 524.89 526.14 521.46 523.82 0.0M
2022-06-14 535.28 536.51 523.54 524.72 0.0M
2022-06-13 545.25 545.25 532.05 534.73 0.0M
2022-06-10 553.09 553.09 547.93 549.62 0.0M
2022-06-09 563.27 564.22 552.32 552.95 0.0M
2022-06-08 564.45 564.67 560.74 562.83 0.0M
2022-06-07 561.50 563.23 558.91 563.06 0.0M
2022-06-03 558.99 561.39 557.07 561.31 0.0M
2022-06-02 554.25 555.54 552.71 555.54 0.0M
2022-06-01 555.84 557.54 552.25 554.44 0.0M
2022-05-31 557.44 559.35 553.69 555.54 0.0M
2022-05-30 559.38 562.32 554.41 556.77 0.0M
2022-05-27 551.02 556.82 551.02 556.82 0.0M
2022-05-25 553.63 556.37 549.85 550.64 0.0M
2022-05-24 557.96 559.91 554.16 556.53 0.0M
2022-05-23 556.15 559.93 556.00 557.73 0.0M
2022-05-20 557.39 560.80 551.61 552.24 0.0M
2022-05-19 554.19 555.56 549.54 554.85 0.0M
2022-05-18 558.93 562.20 555.75 556.71 0.0M
2022-05-17 550.43 560.46 550.43 557.91 0.0M
2022-05-16 551.75 554.27 545.77 548.25 0.0M
2022-05-13 544.82 553.14 544.82 550.82 0.0M
2022-05-12 543.56 543.79 536.90 543.79 0.0M
2022-05-11 540.88 547.53 539.89 546.40 0.0M
2022-05-10 536.51 542.32 536.10 539.27 0.0M
2022-05-09 556.61 556.61 534.69 534.94 0.0M
2022-05-06 559.81 559.81 551.86 555.91 0.0M
2022-05-05 570.77 572.33 562.17 562.66 0.0M
2022-05-04 573.79 574.21 566.45 567.16 0.0M
2022-05-03 570.95 575.05 570.43 571.73 0.0M
2022-05-02 579.80 579.80 568.27 568.97 0.0M
2022-04-29 581.30 584.99 581.17 582.53 0.0M
2022-04-28 577.45 583.25 575.11 576.12 0.0M
2022-04-27 581.59 582.66 577.74 580.26 0.0M
2022-04-26 588.72 591.13 581.07 582.11 0.0M
2022-04-25 601.27 601.52 589.17 589.41 0.0M
2022-04-22 607.95 611.75 606.39 607.49 0.0M
2022-04-21 610.16 613.10 609.55 611.32 0.0M
2022-04-20 607.64 611.70 607.34 608.91 0.0M
2022-04-19 610.18 611.33 603.00 606.39 0.0M
2022-04-14 607.87 608.89 606.34 608.19 0.0M
2022-04-13 602.37 606.37 598.91 604.13 0.0M
2022-04-12 599.21 601.67 596.98 601.19 0.0M
2022-04-11 605.47 606.05 599.91 602.43 0.0M
2022-04-08 609.84 610.33 602.06 602.98 0.0M
2022-04-07 604.09 609.98 603.79 606.98 0.0M
2022-04-06 609.58 610.28 601.80 603.78 0.0M
2022-04-05 615.25 618.01 612.34 612.87 0.0M
2022-04-04 613.82 615.63 607.72 614.41 0.0M
2022-04-01 608.95 613.17 607.16 611.79 0.0M
2022-03-31 609.10 611.60 605.64 607.27 0.0M
2022-03-30 605.91 609.35 602.70 608.13 0.0M
2022-03-29 598.00 607.68 598.00 604.03 0.0M
2022-03-28 593.77 595.57 592.08 593.66 0.0M
2022-03-25 593.17 596.63 593.03 594.28 0.0M
2022-03-24 591.43 594.30 588.08 591.81 0.0M
2022-03-23 599.31 601.45 588.37 589.43 0.0M
2022-03-22 595.71 597.88 594.25 596.97 0.0M
2022-03-21 595.08 596.31 593.19 594.81 0.0M
2022-03-18 590.04 594.59 589.69 593.17 0.0M
2022-03-17 585.46 589.08 582.30 587.68 0.0M
2022-03-16 582.18 583.42 579.88 581.33 0.0M
2022-03-15 579.64 579.64 570.64 572.49 0.0M
2022-03-14 574.02 582.02 573.84 579.96 0.0M
2022-03-11 559.98 571.94 559.98 569.67 0.0M
2022-03-10 558.79 561.58 555.74 558.63 0.0M
2022-03-09 541.53 555.90 541.22 555.90 0.0M
2022-03-08 531.23 542.50 530.98 536.89 0.0M
2022-03-07 525.35 536.53 511.62 533.13 0.0M
2022-03-04 543.57 543.89 531.65 532.52 0.0M
2022-03-03 554.53 559.91 544.62 545.32 0.0M
2022-03-02 548.20 551.88 542.09 551.80 0.0M
2022-03-01 559.77 561.39 549.83 550.85 0.0M
2022-02-28 553.76 561.53 549.76 560.31 0.0M
2022-02-25 544.47 560.09 544.47 560.09 0.0M
2022-02-24 540.83 543.75 530.44 539.27 0.0M
2022-02-23 567.53 570.81 560.45 560.68 0.0M
2022-02-22 553.55 567.72 549.98 566.25 0.0M
2022-02-21 572.42 572.75 559.71 562.79 0.0M
2022-02-18 586.55 586.55 573.99 575.89 0.0M
2022-02-17 600.96 601.76 584.76 585.97 0.0M
2022-02-16 601.12 603.77 598.32 600.92 0.0M
2022-02-15 593.02 601.13 593.02 599.13 0.0M
2022-02-14 605.60 605.60 585.83 593.02 0.0M
2022-02-11 613.37 613.91 610.20 613.66 0.0M
2022-02-10 621.54 623.03 612.93 614.28 0.0M
2022-02-09 615.92 622.12 615.75 619.82 0.0M
2022-02-08 622.24 623.16 612.33 613.33 0.0M
2022-02-07 618.74 622.87 616.21 621.47 0.0M
2022-02-04 623.30 624.75 613.97 616.57 0.0M
2022-02-03 630.70 630.79 621.16 623.12 0.0M
2022-02-02 631.63 637.19 630.16 630.48 0.0M
2022-02-01 623.46 630.49 623.32 627.56 0.0M
2022-01-31 617.26 621.85 614.81 619.94 0.0M
2022-01-28 619.04 619.04 606.93 613.03 0.0M
2022-01-27 615.59 620.95 612.18 618.12 0.0M
2022-01-26 607.39 620.48 607.39 618.49 0.0M
2022-01-25 598.04 611.87 598.04 603.77 0.0M
2022-01-24 625.94 625.94 591.88 594.50 0.0M
2022-01-21 639.00 639.00 624.74 629.66 0.0M
2022-01-20 639.81 645.01 638.15 644.22 0.0M
2022-01-19 638.51 641.65 636.42 638.76 0.0M
2022-01-18 654.46 654.46 639.84 641.91 0.0M
2022-01-17 657.13 658.62 655.06 655.27 0.0M
2022-01-14 668.80 668.80 657.26 657.77 0.0M
2022-01-13 669.63 671.54 667.53 669.91 0.0M
2022-01-12 663.91 668.18 661.93 667.74 0.0M
2022-01-11 651.35 660.36 651.35 658.02 0.0M
2022-01-10 669.85 670.12 647.70 648.07 0.0M
2022-01-07 675.23 675.23 665.70 667.16 0.0M
2022-01-06 678.52 679.00 676.27 676.87 0.0M
2022-01-05 687.28 687.82 678.85 680.87 0.0M
2022-01-04 685.40 688.33 684.29 684.57 0.0M
2022-01-03 674.33 682.45 674.33 681.61 0.0M