OMX Stockholm Consumer Staples PI Index (SX45PI)

SX45PI
🏛️ Suecia →
1,282.75
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 1,107.49 1,113.22 1,106.51 1,109.18 0.0M
2021-12-29 1,107.87 1,109.24 1,105.06 1,108.77 0.0M
2021-12-28 1,097.97 1,105.94 1,097.97 1,105.94 0.0M
2021-12-27 1,083.71 1,100.31 1,083.49 1,098.55 0.0M
2021-12-23 1,072.90 1,085.15 1,070.71 1,085.15 0.0M
2021-12-22 1,072.78 1,072.78 1,063.92 1,072.01 0.0M
2021-12-21 1,073.25 1,075.13 1,068.97 1,072.56 0.0M
2021-12-20 1,068.93 1,071.71 1,062.69 1,070.85 0.0M
2021-12-17 1,069.66 1,079.36 1,069.66 1,078.26 0.0M
2021-12-16 1,071.76 1,072.20 1,065.33 1,071.24 0.0M
2021-12-15 1,078.01 1,078.01 1,061.38 1,067.94 0.0M
2021-12-14 1,083.74 1,083.74 1,077.14 1,078.64 0.0M
2021-12-13 1,080.19 1,086.32 1,077.76 1,081.65 0.0M
2021-12-10 1,074.13 1,082.12 1,071.01 1,080.87 0.0M
2021-12-09 1,069.77 1,070.70 1,060.95 1,062.92 0.0M
2021-12-08 1,070.24 1,075.18 1,063.52 1,065.90 0.0M
2021-12-07 1,063.50 1,070.00 1,061.71 1,069.51 0.0M
2021-12-06 1,053.00 1,060.47 1,051.29 1,060.07 0.0M
2021-12-03 1,057.21 1,057.67 1,046.82 1,046.82 0.0M
2021-12-02 1,052.11 1,055.79 1,047.53 1,053.27 0.0M
2021-12-01 1,057.82 1,058.62 1,052.47 1,056.27 0.0M
2021-11-30 1,061.84 1,065.36 1,055.54 1,057.65 0.0M
2021-11-29 1,071.49 1,074.37 1,067.37 1,068.38 0.0M
2021-11-26 1,074.82 1,075.73 1,066.16 1,068.26 0.0M
2021-11-25 1,080.17 1,090.88 1,080.17 1,088.14 0.0M
2021-11-24 1,084.01 1,086.55 1,078.83 1,079.88 0.0M
2021-11-23 1,088.03 1,093.25 1,083.68 1,083.68 0.0M
2021-11-22 1,087.48 1,096.38 1,087.38 1,091.84 0.0M
2021-11-19 1,078.80 1,086.95 1,075.23 1,083.19 0.0M
2021-11-18 1,083.48 1,085.20 1,077.78 1,079.17 0.0M
2021-11-17 1,079.68 1,083.28 1,075.93 1,082.61 0.0M
2021-11-16 1,083.07 1,087.25 1,076.95 1,083.32 0.0M
2021-11-15 1,078.50 1,082.69 1,075.25 1,081.99 0.0M
2021-11-12 1,061.47 1,076.53 1,061.47 1,075.43 0.0M
2021-11-11 1,067.09 1,073.83 1,065.37 1,069.21 0.0M
2021-11-10 1,035.53 1,062.93 1,035.53 1,061.92 0.0M
2021-11-09 1,027.18 1,035.92 1,024.09 1,035.33 0.0M
2021-11-08 1,044.26 1,044.26 1,033.03 1,035.32 0.0M
2021-11-05 1,050.71 1,058.03 1,044.56 1,044.85 0.0M
2021-11-04 1,050.62 1,053.20 1,048.09 1,052.02 0.0M
2021-11-03 1,049.47 1,049.98 1,038.39 1,046.12 0.0M
2021-11-02 1,030.39 1,052.12 1,029.90 1,050.93 0.0M
2021-11-01 1,031.52 1,038.16 1,030.82 1,032.04 0.0M
2021-10-29 1,029.44 1,031.53 1,017.15 1,028.90 0.0M
2021-10-28 1,030.78 1,034.52 1,019.88 1,028.67 0.0M
2021-10-27 1,041.18 1,042.22 1,023.76 1,025.45 0.0M
2021-10-26 1,040.53 1,049.74 1,040.04 1,041.58 0.0M
2021-10-25 1,038.26 1,050.88 1,035.70 1,040.96 0.0M
2021-10-22 1,035.62 1,043.04 1,030.19 1,039.41 0.0M
2021-10-21 1,005.87 1,022.44 1,004.20 1,020.24 0.0M
2021-10-20 999.65 1,007.36 996.59 1,005.73 0.0M
2021-10-19 1,002.88 1,003.82 997.16 998.85 0.0M
2021-10-18 1,009.48 1,010.56 1,000.15 1,002.14 0.0M
2021-10-15 1,008.68 1,014.23 1,004.04 1,012.32 0.0M
2021-10-14 1,011.76 1,013.29 1,003.40 1,006.55 0.0M
2021-10-13 997.12 1,008.00 992.98 1,007.72 0.0M
2021-10-12 984.16 999.79 982.87 999.03 0.0M
2021-10-11 989.61 989.83 982.14 989.66 0.0M
2021-10-08 994.72 995.76 988.51 990.85 0.0M
2021-10-07 993.16 996.93 991.50 994.71 0.0M
2021-10-06 991.39 992.85 984.51 989.36 0.0M
2021-10-05 997.75 998.95 992.06 995.38 0.0M
2021-10-04 998.25 1,003.92 997.51 997.97 0.0M
2021-10-01 998.77 1,004.54 998.56 1,001.85 0.0M
2021-09-30 1,012.55 1,017.45 1,006.80 1,007.87 0.0M
2021-09-29 1,009.29 1,015.10 1,005.71 1,009.81 0.0M
2021-09-28 1,013.92 1,014.45 1,005.88 1,005.88 0.0M
2021-09-27 1,021.61 1,023.19 1,015.57 1,016.82 0.0M
2021-09-24 1,020.06 1,023.11 1,015.92 1,018.26 0.0M
2021-09-23 1,025.33 1,026.67 1,019.03 1,021.89 0.0M
2021-09-22 1,035.55 1,037.53 1,024.38 1,026.11 0.0M
2021-09-21 1,024.46 1,035.98 1,022.60 1,034.39 0.0M
2021-09-20 1,026.38 1,029.73 1,019.64 1,025.62 0.0M
2021-09-17 1,036.76 1,039.76 1,030.00 1,031.26 0.0M
2021-09-16 1,032.18 1,038.20 1,031.84 1,033.38 0.0M
2021-09-15 1,032.56 1,037.44 1,028.20 1,030.75 0.0M
2021-09-14 1,027.91 1,032.23 1,024.12 1,024.96 0.0M
2021-09-13 1,032.63 1,034.83 1,027.74 1,027.74 0.0M
2021-09-10 1,041.08 1,042.37 1,032.28 1,032.84 0.0M
2021-09-09 1,046.00 1,049.74 1,041.48 1,043.81 0.0M
2021-09-08 1,053.43 1,055.73 1,046.07 1,052.87 0.0M
2021-09-07 1,062.66 1,062.95 1,053.33 1,056.44 0.0M
2021-09-06 1,056.58 1,064.63 1,055.23 1,062.69 0.0M
2021-09-03 1,056.54 1,062.22 1,050.29 1,052.32 0.0M
2021-09-02 1,053.25 1,059.82 1,051.96 1,056.33 0.0M
2021-09-01 1,060.79 1,062.14 1,049.42 1,051.34 0.0M
2021-08-31 1,067.44 1,067.44 1,053.19 1,056.84 0.0M
2021-08-30 1,058.61 1,066.20 1,056.73 1,065.09 0.0M
2021-08-27 1,055.85 1,060.62 1,055.37 1,057.91 0.0M
2021-08-26 1,055.51 1,057.48 1,052.97 1,055.60 0.0M
2021-08-25 1,060.52 1,062.79 1,055.07 1,057.25 0.0M
2021-08-24 1,074.57 1,074.77 1,060.28 1,060.72 0.0M
2021-08-23 1,080.73 1,080.73 1,067.06 1,074.28 0.0M
2021-08-20 1,065.28 1,079.06 1,065.28 1,078.00 0.0M
2021-08-19 1,062.82 1,067.34 1,054.65 1,064.76 0.0M
2021-08-18 1,067.86 1,072.22 1,066.35 1,067.62 0.0M
2021-08-17 1,055.19 1,066.31 1,053.56 1,065.80 0.0M
2021-08-16 1,057.20 1,060.68 1,053.21 1,056.10 0.0M
2021-08-13 1,056.68 1,058.71 1,054.29 1,058.03 0.0M
2021-08-12 1,061.55 1,061.93 1,054.85 1,056.23 0.0M
2021-08-11 1,058.07 1,062.52 1,056.04 1,060.56 0.0M
2021-08-10 1,053.31 1,058.65 1,053.31 1,057.84 0.0M
2021-08-09 1,049.23 1,056.61 1,048.20 1,055.12 0.0M
2021-08-06 1,053.52 1,055.12 1,050.14 1,051.47 0.0M
2021-08-05 1,060.78 1,063.10 1,056.07 1,056.07 0.0M
2021-08-04 1,065.92 1,065.92 1,060.07 1,060.23 0.0M
2021-08-03 1,058.33 1,067.67 1,058.26 1,063.14 0.0M
2021-08-02 1,055.00 1,059.01 1,050.24 1,058.45 0.0M
2021-07-30 1,044.07 1,054.15 1,041.42 1,053.96 0.0M
2021-07-29 1,046.87 1,048.99 1,043.12 1,046.99 0.0M
2021-07-28 1,048.02 1,051.02 1,044.33 1,047.17 0.0M
2021-07-27 1,049.77 1,051.89 1,045.82 1,050.38 0.0M
2021-07-26 1,055.45 1,060.63 1,050.32 1,051.62 0.0M
2021-07-23 1,046.95 1,056.67 1,045.29 1,056.67 0.0M
2021-07-22 1,046.84 1,046.84 1,035.71 1,044.40 0.0M
2021-07-21 1,056.06 1,060.27 1,046.51 1,049.04 0.0M
2021-07-20 1,054.09 1,058.45 1,049.31 1,053.70 0.0M
2021-07-19 1,056.66 1,064.58 1,051.85 1,054.34 0.0M
2021-07-16 1,040.17 1,061.47 1,033.88 1,060.09 0.0M
2021-07-15 1,047.91 1,053.03 1,043.84 1,045.49 0.0M
2021-07-14 1,050.76 1,054.14 1,046.05 1,052.14 0.0M
2021-07-13 1,049.84 1,053.93 1,048.21 1,053.47 0.0M
2021-07-12 1,040.98 1,052.09 1,040.98 1,050.79 0.0M
2021-07-09 1,040.97 1,044.52 1,037.05 1,041.42 0.0M
2021-07-08 1,049.91 1,053.99 1,038.39 1,040.84 0.0M
2021-07-07 1,049.95 1,061.34 1,048.13 1,061.34 0.0M
2021-07-06 1,044.22 1,051.26 1,043.34 1,047.82 0.0M
2021-07-05 1,036.58 1,045.04 1,035.43 1,045.04 0.0M
2021-07-02 1,038.45 1,043.29 1,035.43 1,036.75 0.0M
2021-07-01 1,031.73 1,037.39 1,030.52 1,034.01 0.0M
2021-06-30 1,027.67 1,033.55 1,024.37 1,026.54 0.0M
2021-06-29 1,025.67 1,030.32 1,024.50 1,027.29 0.0M
2021-06-28 1,018.56 1,025.89 1,018.56 1,023.89 0.0M
2021-06-24 1,021.99 1,024.20 1,018.19 1,018.81 0.0M
2021-06-23 1,037.60 1,038.48 1,019.76 1,019.76 0.0M
2021-06-22 1,039.36 1,040.71 1,034.13 1,037.49 0.0M
2021-06-21 1,038.76 1,046.05 1,037.44 1,039.54 0.0M
2021-06-18 1,051.64 1,057.57 1,039.68 1,041.71 0.0M
2021-06-17 1,056.35 1,056.35 1,044.09 1,054.01 0.0M
2021-06-16 1,060.88 1,066.74 1,060.88 1,062.47 0.0M
2021-06-15 1,061.71 1,064.85 1,060.24 1,060.58 0.0M
2021-06-14 1,055.93 1,062.02 1,055.03 1,059.08 0.0M
2021-06-11 1,057.67 1,058.76 1,051.68 1,052.61 0.0M
2021-06-10 1,059.42 1,061.32 1,055.13 1,058.01 0.0M
2021-06-09 1,058.97 1,062.20 1,056.25 1,059.28 0.0M
2021-06-08 1,054.50 1,062.72 1,053.59 1,057.99 0.0M
2021-06-07 1,052.38 1,057.21 1,050.94 1,054.94 0.0M
2021-06-04 1,046.09 1,054.74 1,046.09 1,051.63 0.0M
2021-06-03 1,042.74 1,048.45 1,041.80 1,046.24 0.0M
2021-06-02 1,047.12 1,049.25 1,042.81 1,045.56 0.0M
2021-06-01 1,046.69 1,049.90 1,042.93 1,046.66 0.0M
2021-05-31 1,048.48 1,055.01 1,043.29 1,043.29 0.0M
2021-05-28 1,045.92 1,051.91 1,044.56 1,048.10 0.0M
2021-05-27 1,053.15 1,057.27 1,047.53 1,047.98 0.0M
2021-05-26 1,068.12 1,072.74 1,063.08 1,063.76 0.0M
2021-05-25 1,070.08 1,073.83 1,066.72 1,068.66 0.0M
2021-05-24 1,069.71 1,071.32 1,066.56 1,070.16 0.0M
2021-05-21 1,069.93 1,072.38 1,063.35 1,069.47 0.0M
2021-05-20 1,057.70 1,068.57 1,057.53 1,067.88 0.0M
2021-05-19 1,047.57 1,057.58 1,043.31 1,055.12 0.0M
2021-05-18 1,054.73 1,055.58 1,045.53 1,050.24 0.0M
2021-05-17 1,047.50 1,053.64 1,042.21 1,052.13 0.0M
2021-05-14 1,042.96 1,047.26 1,042.05 1,045.22 0.0M
2021-05-12 1,022.95 1,036.21 1,022.95 1,035.44 0.0M
2021-05-11 1,035.99 1,039.08 1,022.83 1,022.85 0.0M
2021-05-10 1,034.48 1,038.24 1,023.90 1,038.24 0.0M
2021-05-07 1,033.76 1,036.46 1,029.00 1,035.04 0.0M
2021-05-06 1,016.71 1,026.94 1,016.71 1,026.94 0.0M
2021-05-05 1,001.24 1,019.95 1,000.44 1,018.23 0.0M
2021-05-04 1,002.91 1,003.69 995.13 998.03 0.0M
2021-05-03 993.08 1,001.34 991.71 1,000.59 0.0M
2021-04-30 1,005.10 1,005.17 995.56 996.27 0.0M
2021-04-29 1,003.77 1,006.90 990.69 994.93 0.0M
2021-04-28 1,007.18 1,009.77 1,002.55 1,004.55 0.0M
2021-04-27 1,010.10 1,011.92 1,007.48 1,008.58 0.0M
2021-04-26 1,012.31 1,018.30 1,009.89 1,013.01 0.0M
2021-04-23 1,014.99 1,027.78 1,009.20 1,010.80 0.0M
2021-04-22 1,029.24 1,032.20 1,025.37 1,029.84 0.0M
2021-04-21 1,018.49 1,032.37 1,017.39 1,031.80 0.0M
2021-04-20 1,022.10 1,025.01 1,013.66 1,018.73 0.0M
2021-04-19 1,019.37 1,033.15 1,019.37 1,029.65 0.0M
2021-04-16 1,007.23 1,019.37 1,003.75 1,019.37 0.0M
2021-04-15 1,019.96 1,020.61 1,013.55 1,015.34 0.0M
2021-04-14 1,018.69 1,020.56 1,015.26 1,018.46 0.0M
2021-04-13 1,023.85 1,027.64 1,019.41 1,025.40 0.0M
2021-04-12 1,023.45 1,025.18 1,019.61 1,024.25 0.0M
2021-04-09 1,025.08 1,027.01 1,021.65 1,023.81 0.0M
2021-04-08 1,018.12 1,026.23 1,016.78 1,025.25 0.0M
2021-04-07 1,011.81 1,018.53 1,009.50 1,017.24 0.0M
2021-04-06 1,006.04 1,011.17 1,003.77 1,011.17 0.0M
2021-04-01 1,006.38 1,006.38 999.96 1,001.94 0.0M
2021-03-31 1,002.43 1,006.75 999.24 1,004.70 0.0M
2021-03-30 997.99 1,002.11 995.86 1,000.86 0.0M
2021-03-29 988.63 994.83 988.63 993.46 0.0M
2021-03-26 992.26 996.31 984.33 989.70 0.0M
2021-03-25 995.93 1,006.77 995.93 1,001.55 0.0M
2021-03-24 1,002.81 1,007.44 996.36 1,000.02 0.0M
2021-03-23 999.88 1,007.22 995.00 1,004.78 0.0M
2021-03-22 987.76 999.44 985.52 997.54 0.0M
2021-03-19 981.84 992.72 981.07 988.90 0.0M
2021-03-18 981.49 988.18 980.21 985.22 0.0M
2021-03-17 986.81 990.75 979.74 980.74 0.0M
2021-03-16 979.90 989.50 977.71 986.84 0.0M
2021-03-15 977.79 981.99 976.74 977.42 0.0M
2021-03-12 972.88 979.93 972.37 976.84 0.0M
2021-03-11 969.09 975.78 968.00 974.79 0.0M
2021-03-10 960.76 972.79 959.16 971.35 0.0M
2021-03-09 960.23 966.59 959.48 959.49 0.0M
2021-03-08 959.38 963.58 952.63 960.88 0.0M
2021-03-05 952.42 958.97 945.69 958.56 0.0M
2021-03-04 941.28 958.95 941.15 956.92 0.0M
2021-03-03 947.46 948.82 938.70 943.91 0.0M
2021-03-02 943.98 953.54 942.74 943.77 0.0M
2021-03-01 930.59 943.10 930.59 943.07 0.0M
2021-02-26 930.48 937.05 925.88 925.91 0.0M
2021-02-25 933.55 936.91 929.14 935.54 0.0M
2021-02-24 935.69 937.99 929.54 933.08 0.0M
2021-02-23 929.68 935.97 926.36 934.11 0.0M
2021-02-22 926.79 932.15 922.11 928.14 0.0M
2021-02-19 943.26 943.26 930.01 930.34 0.0M
2021-02-18 945.65 945.65 936.82 939.54 0.0M
2021-02-17 940.25 947.87 936.06 945.94 0.0M
2021-02-16 944.78 945.37 939.66 940.19 0.0M
2021-02-15 944.84 945.69 938.03 943.18 0.0M
2021-02-12 944.29 948.94 940.83 944.59 0.0M
2021-02-11 954.36 954.36 942.15 944.33 0.0M
2021-02-10 954.89 968.63 949.64 951.83 0.0M
2021-02-09 965.51 968.43 961.65 965.88 0.0M
2021-02-08 967.98 971.20 963.89 964.82 0.0M
2021-02-05 978.48 978.48 962.17 962.17 0.0M
2021-02-04 979.97 984.34 973.54 974.65 0.0M
2021-02-03 973.92 981.84 972.48 978.62 0.0M
2021-02-02 963.29 971.89 960.04 971.31 0.0M
2021-02-01 959.46 962.80 949.54 962.60 0.0M
2021-01-29 961.73 966.68 955.10 956.51 0.0M
2021-01-28 984.42 985.03 970.93 970.93 0.0M
2021-01-27 966.56 996.46 957.07 980.82 0.0M
2021-01-26 955.64 966.33 955.64 960.87 0.0M
2021-01-25 940.08 951.64 935.85 951.64 0.0M
2021-01-22 934.84 938.76 931.82 938.37 0.0M
2021-01-21 942.98 943.40 933.02 935.05 0.0M
2021-01-20 940.02 944.35 937.76 942.99 0.0M
2021-01-19 944.10 946.68 939.18 939.18 0.0M
2021-01-18 947.51 949.77 941.38 942.05 0.0M
2021-01-15 950.57 951.61 946.08 946.71 0.0M
2021-01-14 948.05 956.03 944.05 952.93 0.0M
2021-01-13 940.25 951.30 938.19 950.35 0.0M
2021-01-12 941.28 943.09 936.71 937.88 0.0M
2021-01-11 950.15 950.15 940.37 940.74 0.0M
2021-01-08 951.17 954.45 947.69 949.98 0.0M
2021-01-07 958.90 962.03 946.05 948.58 0.0M
2021-01-05 953.72 958.22 946.97 946.97 0.0M
2021-01-04 951.38 960.84 948.18 956.51 0.0M