OMX Stockholm Aerospace and Defense GI Index (SX502010GI)

SX502010GI
🏛️ Suecia →
18,065.06
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
2025-09-30 18,065.06 18,065.06 18,065.06 18,065.06 0.0M
2025-09-29 18,272.52 18,272.52 18,272.52 18,272.52 0.0M
2025-09-28 18,048.84 18,048.84 18,048.84 18,048.84 0.0M
2025-09-26 18,048.84 18,048.84 18,048.84 18,048.84 0.0M
2025-09-25 18,042.44 18,042.44 18,042.44 18,042.44 0.0M
2025-09-24 17,806.80 17,806.80 17,806.80 17,806.80 0.0M
2025-09-23 16,945.12 16,945.12 16,945.12 16,945.12 0.0M
2025-09-22 17,564.18 17,564.18 17,564.18 17,564.18 0.0M
2025-09-21 16,726.05 16,726.05 16,726.05 16,726.05 0.0M
2025-09-19 16,726.05 16,726.05 16,726.05 16,726.05 0.0M
2025-09-18 16,176.76 16,176.76 16,176.76 16,176.76 0.0M
2025-09-17 16,350.86 16,350.86 16,350.86 16,350.86 0.0M
2025-09-16 16,426.63 16,426.63 16,426.63 16,426.63 0.0M
2025-09-15 16,908.90 16,908.90 16,908.90 16,908.90 0.0M
2025-09-12 16,989.79 16,989.79 16,989.79 16,989.79 0.0M
2025-09-11 16,861.35 16,861.35 16,861.35 16,861.35 0.0M
2025-09-10 16,461.01 16,461.01 16,461.01 16,461.01 0.0M
2025-09-09 16,131.92 16,131.92 16,131.92 16,131.92 0.0M
2025-09-08 16,489.55 16,489.55 16,459.70 16,459.70 0.0M
2025-09-05 16,225.30 16,225.30 16,225.30 16,225.30 0.0M
2025-09-04 15,958.07 15,958.07 15,958.07 15,958.07 0.0M
2025-09-03 16,706.71 16,706.71 16,706.71 16,706.71 0.0M
2025-09-02 16,648.44 16,648.44 16,648.44 16,648.44 0.0M
2025-09-01 16,945.79 16,945.79 16,945.79 16,945.79 0.0M
2025-08-29 16,798.53 16,798.53 16,798.53 16,798.53 0.0M
2025-08-28 16,909.99 16,909.99 16,909.99 16,909.99 0.0M
2025-08-27 16,828.43 16,828.43 16,828.43 16,828.43 0.0M
2025-08-26 16,900.54 16,900.54 16,900.54 16,900.54 0.0M
2025-08-25 16,784.75 16,784.75 16,784.75 16,784.75 0.0M
2025-08-22 16,304.90 16,304.90 16,304.90 16,304.90 0.0M
2025-08-21 16,011.08 16,011.08 16,011.08 16,011.08 0.0M
2025-08-20 15,708.60 15,708.60 15,708.60 15,708.60 0.0M
2025-08-19 15,612.90 15,612.90 15,612.90 15,612.90 0.0M
2025-08-18 16,722.38 16,722.38 16,722.38 16,722.38 0.0M
2025-08-15 16,052.69 16,052.69 16,052.69 16,052.69 0.0M
2025-08-14 16,369.12 16,369.12 16,369.12 16,369.12 0.0M
2025-08-13 15,742.98 15,742.98 15,742.98 15,742.98 0.0M
2025-08-12 15,883.58 15,883.58 15,883.58 15,883.58 0.0M
2025-08-11 15,736.95 15,736.95 15,736.95 15,736.95 0.0M
2025-08-08 15,895.17 15,895.17 15,895.17 15,895.17 0.0M
2025-08-07 16,486.94 16,486.94 16,486.94 16,486.94 0.0M
2025-08-06 17,054.58 17,054.58 17,054.58 17,054.58 0.0M
2025-08-05 16,857.75 16,857.75 16,857.75 16,857.75 0.0M
2025-08-04 16,600.42 16,600.42 16,600.42 16,600.42 0.0M
2025-08-01 16,580.59 16,580.59 16,580.59 16,580.59 0.0M
2025-07-31 16,812.95 16,812.95 16,812.95 16,812.95 0.0M
2025-07-30 16,731.76 16,731.76 16,731.76 16,731.76 0.0M
2025-07-29 16,551.73 16,595.94 16,551.73 16,595.94 0.0M
2025-07-28 16,148.64 16,148.64 16,148.64 16,148.64 0.0M
2025-07-27 16,753.39 16,753.39 16,753.39 16,753.39 0.0M
2025-07-25 16,753.39 16,753.39 16,753.39 16,753.39 0.0M
2025-07-24 16,797.80 16,797.80 16,797.80 16,797.80 0.0M
2025-07-23 17,031.88 17,031.88 17,031.88 17,031.88 0.0M
2025-07-22 16,451.77 16,451.77 16,451.77 16,451.77 0.0M
2025-07-21 16,717.90 16,717.90 16,717.90 16,717.90 0.0M
2025-07-18 17,705.23 17,705.23 17,705.23 17,705.23 0.0M
2025-07-17 15,456.46 15,456.46 15,456.46 15,456.46 0.0M
2025-07-16 15,251.75 15,251.75 15,251.75 15,251.75 0.0M
2025-07-15 15,580.59 15,580.59 15,580.59 15,580.59 0.0M
2025-07-14 15,808.26 15,808.26 15,808.26 15,808.26 0.0M
2025-07-11 15,739.75 15,739.75 15,739.75 15,739.75 0.0M
2025-07-10 15,755.05 15,755.05 15,755.05 15,755.05 0.0M
2025-07-09 15,868.86 15,868.86 15,868.86 15,868.86 0.0M
2025-07-08 15,622.52 15,622.52 15,622.52 15,622.52 0.0M
2025-07-07 16,010.71 16,010.71 16,010.71 16,010.71 0.0M
2025-07-04 15,845.58 15,845.58 15,845.58 15,845.58 0.0M
2025-07-03 15,744.36 15,744.36 15,744.36 15,744.36 0.0M
2025-07-02 15,648.61 15,648.61 15,648.61 15,648.61 0.0M
2025-07-01 15,740.30 15,740.30 15,740.30 15,740.30 0.0M
2025-06-30 16,798.37 16,798.37 16,798.37 16,798.37 0.0M
2025-06-27 16,310.09 16,310.09 16,310.09 16,310.09 0.0M
2025-06-26 16,586.97 16,586.97 16,586.97 16,586.97 0.0M
2025-06-25 15,675.35 15,675.35 15,675.35 15,675.35 0.0M
2025-06-24 15,146.29 15,146.29 15,146.29 15,146.29 0.0M
2025-06-23 15,440.93 15,440.93 15,440.93 15,440.93 0.0M
2025-06-19 15,690.26 15,690.26 15,690.26 15,690.26 0.0M
2025-06-18 15,761.85 15,761.85 15,761.85 15,761.85 0.0M
2025-06-17 15,463.66 15,463.66 15,463.66 15,463.66 0.0M
2025-06-16 15,008.98 15,008.98 15,008.98 15,008.98 0.0M
2025-06-13 14,763.29 14,763.29 14,763.29 14,763.29 0.0M
2025-06-12 14,389.68 14,389.68 14,389.68 14,389.68 0.0M
2025-06-11 14,392.18 14,392.18 14,392.18 14,392.18 0.0M
2025-06-10 13,931.27 13,931.27 13,931.27 13,931.27 0.0M
2025-06-09 15,286.10 15,286.10 15,286.10 15,286.10 0.0M
2025-06-07 16,374.95 16,374.95 16,374.95 16,374.95 0.0M
2025-06-05 16,374.95 16,374.95 16,374.95 16,374.95 0.0M
2025-06-04 15,673.83 15,673.83 15,673.83 15,673.83 0.0M
2025-06-03 15,984.40 15,984.40 15,984.40 15,984.40 0.0M
2025-06-02 15,767.35 15,767.35 15,767.35 15,767.35 0.0M
2025-05-30 15,703.85 15,703.85 15,703.85 15,703.85 0.0M
2025-05-28 15,905.01 15,905.01 15,905.01 15,905.01 0.0M
2025-05-27 15,555.57 15,555.57 15,555.57 15,555.57 0.0M
2025-05-26 15,420.46 15,420.46 15,420.46 15,420.46 0.0M
2025-05-23 15,153.57 15,153.57 15,153.57 15,153.57 0.0M
2025-05-22 15,065.50 15,065.50 15,065.50 15,065.50 0.0M
2025-05-21 15,050.95 15,050.95 15,050.95 15,050.95 0.0M
2025-05-20 14,745.15 14,745.15 14,745.15 14,745.15 0.0M
2025-05-19 14,924.51 14,924.51 14,924.51 14,924.51 0.0M
2025-05-16 14,608.69 14,608.69 14,608.69 14,608.69 0.0M
2025-05-15 14,494.22 14,494.22 14,494.22 14,494.22 0.0M
2025-05-14 14,069.42 14,069.42 14,069.42 14,069.42 0.0M
2025-05-13 13,933.80 13,933.80 13,933.80 13,933.80 0.0M
2025-05-12 14,165.24 14,165.24 14,165.24 14,165.24 0.0M
2025-05-09 14,617.24 14,617.24 14,617.24 14,617.24 0.0M
2025-05-08 15,081.63 15,081.63 15,081.63 15,081.63 0.0M
2025-05-07 14,835.28 14,835.28 14,835.28 14,835.28 0.0M
2025-05-06 14,902.25 14,902.25 14,902.25 14,902.25 0.0M
2025-05-05 15,135.65 15,135.65 15,135.65 15,135.65 0.0M
2025-05-02 15,175.07 15,175.07 15,175.07 15,175.07 0.0M
2025-04-30 14,701.03 14,701.03 14,701.03 14,701.03 0.0M
2025-04-29 14,348.65 14,348.65 14,348.65 14,348.65 0.0M
2025-04-28 13,877.02 13,877.02 13,877.02 13,877.02 0.0M
2025-04-25 14,043.98 14,043.98 14,043.98 14,043.98 0.0M
2025-04-24 13,975.52 13,975.52 13,975.52 13,975.52 0.0M
2025-04-23 13,847.83 13,847.83 13,847.83 13,847.83 0.0M
2025-04-22 14,319.21 14,319.21 14,319.21 14,319.21 0.0M
2025-04-17 14,335.34 14,335.34 14,335.34 14,335.34 0.0M
2025-04-16 14,397.31 14,397.31 14,397.31 14,397.31 0.0M
2025-04-15 14,554.26 14,554.26 14,554.26 14,554.26 0.0M
2025-04-14 14,044.23 14,044.23 14,044.23 14,044.23 0.0M
2025-04-11 13,523.59 13,523.59 13,523.59 13,523.59 0.0M
2025-04-10 13,386.89 13,386.89 13,386.89 13,386.89 0.0M
2025-04-09 12,875.06 12,875.06 12,875.06 12,875.06 0.0M
2025-04-08 13,095.97 13,095.97 13,095.97 13,095.97 0.0M
2025-04-07 12,121.75 12,121.75 12,121.75 12,121.75 0.0M
2025-04-04 12,440.93 12,440.93 12,440.93 12,440.93 0.0M
2025-04-03 13,509.28 13,509.28 13,509.28 13,509.28 0.0M
2025-04-02 12,795.56 12,795.56 12,795.56 12,795.56 0.0M
2025-04-01 13,347.84 13,347.84 13,347.84 13,347.84 0.0M
2025-03-31 12,970.02 12,970.02 12,970.02 12,970.02 0.0M
2025-03-28 12,950.26 12,950.26 12,950.26 12,950.26 0.0M
2025-03-27 13,325.51 13,325.51 13,325.51 13,325.51 0.0M
2025-03-26 13,160.72 13,160.72 13,160.72 13,160.72 0.0M
2025-03-25 13,280.37 13,280.37 13,280.37 13,280.37 0.0M
2025-03-24 13,146.49 13,146.49 13,146.49 13,146.49 0.0M
2025-03-21 12,669.71 12,669.71 12,669.71 12,669.71 0.0M
2025-03-20 12,952.20 12,952.20 12,952.20 12,952.20 0.0M
2025-03-19 12,960.98 12,960.98 12,960.98 12,960.98 0.0M
2025-03-18 13,611.79 13,611.79 13,611.79 13,611.79 0.0M
2025-03-17 13,480.02 13,480.02 13,480.02 13,480.02 0.0M
2025-03-14 13,358.73 13,358.73 13,358.73 13,358.73 0.0M
2025-03-13 12,581.85 12,581.85 12,581.85 12,581.85 0.0M
2025-03-12 12,963.83 12,963.83 12,963.83 12,963.83 0.0M
2025-03-11 12,842.40 12,842.40 12,842.40 12,842.40 0.0M
2025-03-10 12,369.62 12,369.62 12,369.62 12,369.62 0.0M
2025-03-07 12,134.31 12,134.31 12,134.31 12,134.31 0.0M
2025-03-06 12,588.11 12,588.11 12,588.11 12,588.11 0.0M
2025-03-05 12,402.46 12,402.46 12,402.46 12,402.46 0.0M
2025-03-04 11,697.27 11,697.27 11,697.27 11,697.27 0.0M
2025-03-03 11,960.26 11,960.26 11,960.26 11,960.26 0.0M
2025-02-28 10,762.62 10,762.62 10,762.62 10,762.62 0.0M
2025-02-27 10,743.14 10,743.14 10,743.14 10,743.14 0.0M
2025-02-26 10,492.34 10,492.34 10,492.34 10,492.34 0.0M
2025-02-25 10,475.65 10,475.65 10,475.65 10,475.65 0.0M
2025-02-24 10,157.78 10,157.78 10,157.78 10,157.78 0.0M
2025-02-21 10,079.68 10,079.68 10,079.68 10,079.68 0.0M
2025-02-20 9,999.78 9,999.78 9,999.78 9,999.78 0.0M
2025-02-19 9,987.31 9,987.31 9,987.31 9,987.31 0.0M
2025-02-18 9,761.41 9,761.41 9,761.41 9,761.41 0.0M
2025-02-17 9,685.25 9,685.25 9,685.25 9,685.25 0.0M
2025-02-14 8,441.56 8,441.56 8,441.56 8,441.56 0.0M
2025-02-13 7,923.44 7,923.44 7,923.44 7,923.44 0.0M
2025-02-12 7,634.28 7,634.28 7,634.28 7,634.28 0.0M
2025-02-11 7,663.74 7,663.74 7,663.74 7,663.74 0.0M
2025-02-10 7,675.28 7,675.28 7,675.28 7,675.28 0.0M
2025-02-07 7,518.87 7,518.87 7,518.87 7,518.87 0.0M
2025-02-06 7,944.06 7,944.06 7,944.06 7,944.06 0.0M
2025-02-05 8,209.79 8,209.79 8,209.79 8,209.79 0.0M
2025-02-04 8,194.77 8,194.77 8,194.77 8,194.77 0.0M
2025-02-03 8,377.86 8,377.86 8,377.86 8,377.86 0.0M
2025-01-31 8,273.12 8,273.12 8,273.12 8,273.12 0.0M
2025-01-30 8,103.62 8,103.62 8,103.62 8,103.62 0.0M
2025-01-29 8,044.82 8,044.82 8,044.82 8,044.82 0.0M
2025-01-28 8,016.75 8,016.75 8,016.75 8,016.75 0.0M
2025-01-27 8,022.05 8,022.05 8,022.05 8,022.05 0.0M
2025-01-24 8,076.80 8,076.80 8,076.80 8,076.80 0.0M
2025-01-23 8,106.90 8,106.90 8,106.90 8,106.90 0.0M
2025-01-22 7,932.75 7,932.75 7,932.75 7,932.75 0.0M
2025-01-21 7,925.01 7,925.01 7,925.01 7,925.01 0.0M
2025-01-20 7,603.07 7,603.07 7,603.07 7,603.07 0.0M
2025-01-17 7,653.39 7,653.39 7,653.39 7,653.39 0.0M
2025-01-16 8,023.23 8,023.23 8,023.23 8,023.23 0.0M
2025-01-15 7,933.72 7,933.72 7,933.72 7,933.72 0.0M
2025-01-14 7,883.77 7,883.77 7,883.77 7,883.77 0.0M
2025-01-13 7,792.39 7,792.39 7,792.39 7,792.39 0.0M
2025-01-10 7,826.49 7,826.49 7,826.49 7,826.49 0.0M
2025-01-09 7,924.99 7,924.99 7,924.99 7,924.99 0.0M
2025-01-08 7,946.68 7,946.68 7,946.68 7,946.68 0.0M
2025-01-07 7,718.29 7,718.29 7,718.29 7,718.29 0.0M
2025-01-03 7,853.82 7,853.82 7,853.82 7,853.82 0.0M
2025-01-02 7,886.39 7,886.39 7,886.39 7,886.39 0.0M