OMX Stockholm Consumer Staples PI Index (SX45PI)

SX45PI
🏛️ Suecia →
1,281.17
Última Actualización: 2025-09-28
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
2024-12-30 1,444.74 1,449.35 1,436.71 1,441.21 0.0M
2024-12-27 1,436.52 1,447.10 1,432.67 1,447.10 0.0M
2024-12-23 1,424.63 1,436.07 1,422.91 1,435.09 0.0M
2024-12-20 1,432.80 1,434.06 1,421.08 1,432.22 0.0M
2024-12-19 1,434.00 1,439.86 1,429.08 1,435.65 0.0M
2024-12-18 1,441.68 1,448.36 1,430.99 1,435.51 0.0M
2024-12-17 1,440.14 1,445.83 1,429.12 1,442.70 0.0M
2024-12-16 1,450.11 1,456.69 1,437.72 1,443.76 0.0M
2024-12-13 1,450.52 1,451.81 1,444.41 1,449.10 0.0M
2024-12-12 1,447.80 1,453.11 1,438.75 1,448.92 0.0M
2024-12-11 1,450.31 1,468.80 1,441.74 1,445.07 0.0M
2024-12-10 1,452.02 1,453.83 1,445.49 1,447.94 0.0M
2024-12-09 1,453.48 1,454.82 1,444.62 1,450.48 0.0M
2024-12-06 1,465.26 1,471.20 1,456.12 1,456.12 0.0M
2024-12-05 1,462.63 1,465.53 1,456.82 1,465.30 0.0M
2024-12-04 1,456.60 1,465.52 1,453.64 1,461.19 0.0M
2024-12-03 1,448.43 1,459.45 1,448.43 1,459.45 0.0M
2024-12-02 1,432.78 1,450.40 1,432.78 1,446.31 0.0M
2024-11-29 1,440.44 1,441.10 1,424.04 1,432.41 0.0M
2024-11-28 1,451.01 1,453.87 1,440.37 1,443.46 0.0M
2024-11-27 1,438.95 1,455.28 1,438.95 1,449.74 0.0M
2024-11-26 1,442.93 1,449.88 1,426.66 1,431.44 0.0M
2024-11-25 1,427.91 1,431.93 1,419.26 1,426.57 0.0M
2024-11-22 1,411.88 1,426.31 1,411.88 1,424.81 0.0M
2024-11-21 1,404.94 1,410.25 1,399.29 1,408.68 0.0M
2024-11-20 1,404.97 1,408.06 1,400.30 1,404.07 0.0M
2024-11-19 1,407.49 1,410.65 1,388.47 1,399.53 0.0M
2024-11-18 1,411.78 1,413.24 1,399.90 1,403.97 0.0M
2024-11-15 1,418.27 1,418.27 1,406.57 1,411.57 0.0M
2024-11-14 1,420.19 1,423.30 1,412.10 1,421.94 0.0M
2024-11-13 1,426.27 1,428.52 1,409.98 1,419.52 0.0M
2024-11-12 1,420.99 1,427.77 1,412.69 1,427.77 0.0M
2024-11-11 1,421.46 1,430.70 1,420.46 1,426.14 0.0M
2024-11-08 1,417.68 1,418.79 1,410.53 1,415.12 0.0M
2024-11-07 1,413.04 1,424.29 1,412.52 1,414.86 0.0M
2024-11-06 1,452.82 1,461.37 1,407.73 1,407.73 0.0M
2024-11-05 1,450.19 1,453.02 1,443.55 1,449.74 0.0M
2024-11-04 1,452.34 1,459.92 1,449.88 1,450.86 0.0M
2024-11-01 1,451.15 1,458.75 1,450.60 1,452.09 0.0M
2024-10-31 1,448.65 1,450.88 1,436.02 1,449.09 0.0M
2024-10-30 1,466.95 1,468.31 1,451.89 1,453.88 0.0M
2024-10-29 1,497.74 1,505.53 1,468.01 1,469.32 0.0M
2024-10-28 1,479.77 1,495.76 1,477.57 1,495.37 0.0M
2024-10-25 1,469.21 1,473.47 1,457.34 1,472.47 0.0M
2024-10-24 1,522.67 1,540.72 1,471.39 1,471.39 0.0M
2024-10-23 1,524.01 1,532.42 1,519.23 1,524.36 0.0M
2024-10-22 1,537.57 1,537.57 1,514.08 1,527.15 0.0M
2024-10-21 1,547.99 1,552.21 1,537.14 1,540.93 0.0M
2024-10-18 1,551.27 1,556.29 1,547.56 1,552.01 0.0M
2024-10-17 1,567.60 1,569.54 1,556.48 1,556.82 0.0M
2024-10-16 1,563.02 1,568.63 1,555.07 1,564.51 0.0M
2024-10-15 1,562.86 1,574.36 1,558.71 1,565.34 0.0M
2024-10-14 1,556.02 1,561.01 1,548.28 1,561.01 0.0M
2024-10-11 1,546.61 1,554.10 1,544.93 1,552.21 0.0M
2024-10-10 1,554.09 1,556.76 1,541.64 1,548.17 0.0M
2024-10-09 1,541.09 1,552.45 1,541.09 1,550.79 0.0M
2024-10-08 1,538.35 1,541.65 1,535.12 1,540.10 0.0M
2024-10-07 1,534.03 1,542.57 1,531.08 1,535.33 0.0M
2024-10-04 1,537.30 1,539.85 1,529.06 1,534.24 0.0M
2024-10-03 1,541.07 1,555.66 1,535.75 1,538.40 0.0M
2024-10-02 1,550.58 1,554.01 1,538.09 1,539.10 0.0M
2024-10-01 1,568.44 1,570.59 1,548.84 1,550.96 0.0M
2024-09-30 1,548.87 1,565.98 1,543.34 1,565.71 0.0M
2024-09-27 1,544.65 1,552.28 1,540.35 1,547.55 0.0M
2024-09-26 1,562.62 1,563.32 1,538.72 1,542.46 0.0M
2024-09-25 1,549.28 1,560.86 1,549.28 1,559.82 0.0M
2024-09-24 1,547.05 1,550.69 1,533.65 1,550.69 0.0M
2024-09-23 1,550.19 1,557.19 1,540.30 1,545.04 0.0M
2024-09-20 1,535.18 1,553.29 1,535.18 1,551.02 0.0M
2024-09-19 1,548.88 1,556.69 1,542.29 1,547.21 0.0M
2024-09-18 1,554.83 1,556.81 1,541.86 1,542.62 0.0M
2024-09-17 1,581.61 1,584.27 1,553.96 1,555.49 0.0M
2024-09-16 1,567.97 1,583.45 1,567.97 1,577.24 0.0M
2024-09-13 1,568.66 1,572.49 1,559.24 1,569.59 0.0M
2024-09-12 1,578.68 1,581.11 1,564.24 1,566.51 0.0M
2024-09-11 1,572.69 1,583.10 1,565.99 1,576.35 0.0M
2024-09-10 1,563.46 1,568.31 1,557.84 1,566.86 0.0M
2024-09-09 1,549.58 1,562.92 1,546.73 1,560.98 0.0M
2024-09-06 1,538.99 1,548.68 1,531.28 1,546.06 0.0M
2024-09-05 1,533.33 1,543.21 1,529.04 1,540.87 0.0M
2024-09-04 1,531.77 1,536.31 1,527.48 1,536.31 0.0M
2024-09-03 1,528.96 1,537.34 1,522.89 1,535.97 0.0M
2024-09-02 1,519.44 1,528.20 1,512.01 1,528.16 0.0M
2024-08-30 1,506.58 1,523.08 1,506.58 1,521.43 0.0M
2024-08-29 1,505.70 1,506.67 1,499.89 1,506.30 0.0M
2024-08-28 1,495.70 1,508.72 1,495.18 1,502.56 0.0M
2024-08-27 1,490.72 1,498.89 1,490.08 1,495.85 0.0M
2024-08-26 1,478.29 1,492.08 1,478.29 1,490.53 0.0M
2024-08-23 1,482.73 1,488.84 1,475.99 1,482.01 0.0M
2024-08-22 1,461.29 1,480.36 1,461.29 1,478.51 0.0M
2024-08-21 1,466.56 1,470.13 1,460.13 1,460.30 0.0M
2024-08-20 1,470.20 1,470.95 1,462.13 1,466.22 0.0M
2024-08-19 1,474.58 1,478.03 1,464.92 1,469.84 0.0M
2024-08-16 1,472.24 1,478.95 1,471.76 1,478.27 0.0M
2024-08-15 1,469.29 1,474.09 1,467.38 1,469.41 0.0M
2024-08-14 1,453.15 1,466.06 1,452.94 1,466.06 0.0M
2024-08-13 1,456.91 1,460.72 1,446.79 1,450.89 0.0M
2024-08-12 1,464.01 1,464.24 1,445.27 1,453.67 0.0M
2024-08-09 1,461.44 1,469.54 1,459.99 1,460.99 0.0M
2024-08-08 1,465.21 1,465.32 1,453.23 1,461.14 0.0M
2024-08-07 1,453.58 1,471.11 1,453.58 1,464.50 0.0M
2024-08-06 1,442.90 1,453.38 1,432.57 1,452.02 0.0M
2024-08-05 1,446.16 1,459.38 1,431.99 1,445.17 0.0M
2024-08-02 1,466.47 1,483.27 1,459.64 1,474.58 0.0M
2024-08-01 1,473.95 1,476.16 1,463.23 1,467.94 0.0M
2024-07-31 1,487.47 1,490.47 1,475.37 1,475.37 0.0M
2024-07-30 1,491.06 1,496.53 1,474.53 1,480.83 0.0M
2024-07-29 1,485.90 1,493.51 1,480.87 1,488.89 0.0M
2024-07-26 1,465.88 1,486.01 1,465.88 1,483.34 0.0M
2024-07-25 1,468.56 1,475.16 1,455.78 1,469.18 0.0M
2024-07-24 1,466.05 1,470.91 1,458.92 1,467.92 0.0M
2024-07-23 1,485.92 1,487.38 1,469.73 1,469.73 0.0M
2024-07-22 1,471.52 1,487.97 1,471.52 1,479.77 0.0M
2024-07-19 1,442.42 1,471.29 1,442.16 1,463.02 0.0M
2024-07-18 1,441.53 1,459.10 1,431.18 1,445.68 0.0M
2024-07-17 1,405.19 1,415.33 1,396.76 1,415.03 0.0M
2024-07-16 1,394.57 1,411.42 1,391.77 1,409.44 0.0M
2024-07-15 1,411.58 1,415.47 1,400.36 1,400.52 0.0M
2024-07-12 1,416.87 1,420.87 1,402.17 1,415.95 0.0M
2024-07-11 1,435.55 1,439.07 1,421.78 1,429.13 0.0M
2024-07-10 1,433.93 1,436.74 1,429.07 1,431.40 0.0M
2024-07-09 1,436.49 1,440.13 1,431.55 1,435.89 0.0M
2024-07-08 1,420.95 1,439.71 1,419.63 1,439.71 0.0M
2024-07-05 1,420.07 1,430.39 1,418.99 1,423.84 0.0M
2024-07-04 1,417.49 1,424.45 1,414.43 1,420.59 0.0M
2024-07-03 1,412.29 1,416.34 1,408.16 1,411.23 0.0M
2024-07-02 1,409.22 1,414.46 1,404.20 1,409.60 0.0M
2024-07-01 1,406.88 1,418.97 1,403.61 1,416.03 0.0M
2024-06-28 1,400.09 1,404.13 1,391.71 1,401.16 0.0M
2024-06-27 1,405.23 1,405.84 1,392.69 1,396.22 0.0M
2024-06-26 1,421.03 1,425.02 1,400.08 1,408.26 0.0M
2024-06-25 1,420.29 1,427.04 1,413.78 1,416.34 0.0M
2024-06-24 1,408.24 1,424.52 1,408.24 1,422.10 0.0M
2024-06-23 1,407.03 1,410.88 1,410.88 1,410.88 0.0M
2024-06-20 1,407.03 1,415.02 1,400.58 1,410.88 0.0M
2024-06-19 1,409.17 1,409.64 1,398.57 1,405.48 0.0M
2024-06-18 1,405.24 1,408.74 1,395.28 1,408.74 0.0M
2024-06-17 1,427.50 1,427.50 1,396.85 1,401.33 0.0M
2024-06-15 1,416.55 1,416.66 1,416.66 1,416.66 0.0M
2024-06-14 1,416.55 1,423.70 1,411.70 1,416.66 0.0M
2024-06-13 1,403.90 1,416.93 1,402.47 1,416.80 0.0M
2024-06-12 1,409.10 1,417.13 1,400.10 1,404.69 0.0M
2024-06-11 1,404.44 1,414.00 1,403.30 1,411.24 0.0M
2024-06-10 1,403.28 1,411.26 1,389.47 1,393.19 0.0M
2024-06-07 1,402.48 1,410.13 1,402.16 1,410.13 0.0M
2024-06-05 1,394.93 1,404.10 1,394.93 1,402.38 0.0M
2024-06-04 1,390.75 1,399.37 1,388.20 1,391.72 0.0M
2024-06-03 1,385.30 1,394.07 1,378.23 1,391.07 0.0M
2024-05-31 1,373.72 1,380.92 1,370.96 1,380.92 0.0M
2024-05-30 1,367.15 1,377.59 1,364.07 1,376.51 0.0M
2024-05-29 1,376.92 1,379.33 1,368.08 1,368.22 0.0M
2024-05-28 1,383.56 1,384.66 1,373.34 1,377.17 0.0M
2024-05-27 1,387.60 1,387.60 1,380.80 1,383.20 0.0M
2024-05-24 1,394.27 1,398.62 1,385.68 1,387.24 0.0M
2024-05-23 1,402.91 1,404.90 1,396.59 1,399.78 0.0M
2024-05-22 1,403.33 1,403.48 1,395.58 1,402.10 0.0M
2024-05-21 1,401.94 1,407.25 1,400.70 1,405.63 0.0M
2024-05-20 1,407.02 1,409.57 1,398.48 1,405.58 0.0M
2024-05-17 1,397.93 1,406.33 1,395.02 1,404.34 0.0M
2024-05-16 1,397.88 1,398.74 1,388.48 1,395.71 0.0M
2024-05-15 1,417.66 1,418.00 1,399.40 1,399.40 0.0M
2024-05-14 1,418.78 1,422.85 1,412.50 1,412.50 0.0M
2024-05-13 1,414.93 1,417.46 1,410.48 1,415.23 0.0M
2024-05-10 1,413.01 1,416.87 1,404.40 1,415.76 0.0M
2024-05-08 1,395.75 1,408.34 1,395.75 1,405.62 0.0M
2024-05-07 1,397.11 1,397.11 1,386.30 1,394.75 0.0M
2024-05-06 1,385.91 1,396.75 1,385.69 1,392.59 0.0M
2024-05-03 1,387.46 1,399.39 1,379.57 1,385.16 0.0M
2024-05-02 1,389.23 1,392.35 1,383.46 1,383.54 0.0M
2024-04-30 1,379.17 1,385.10 1,374.34 1,382.52 0.0M
2024-04-29 1,365.93 1,381.35 1,363.92 1,380.51 0.0M
2024-04-26 1,354.10 1,366.63 1,347.00 1,361.93 0.0M
2024-04-25 1,362.95 1,362.95 1,328.80 1,346.35 0.0M
2024-04-24 1,321.82 1,324.36 1,313.23 1,320.81 0.0M
2024-04-23 1,319.77 1,337.18 1,313.14 1,321.38 0.0M
2024-04-22 1,307.63 1,315.89 1,304.94 1,315.89 0.0M
2024-04-19 1,294.55 1,299.84 1,288.04 1,299.84 0.0M
2024-04-18 1,297.64 1,303.98 1,288.57 1,294.35 0.0M
2024-04-17 1,287.22 1,302.11 1,286.72 1,295.13 0.0M
2024-04-16 1,282.42 1,288.61 1,278.32 1,283.46 0.0M
2024-04-15 1,302.66 1,303.87 1,287.60 1,289.36 0.0M
2024-04-12 1,317.11 1,323.14 1,301.24 1,301.65 0.0M
2024-04-11 1,316.48 1,317.99 1,305.43 1,310.02 0.0M
2024-04-10 1,317.53 1,321.59 1,312.54 1,316.92 0.0M
2024-04-09 1,323.10 1,323.28 1,309.16 1,315.25 0.0M
2024-04-08 1,336.55 1,336.55 1,320.67 1,325.61 0.0M
2024-04-05 1,332.00 1,341.02 1,330.53 1,336.25 0.0M
2024-04-04 1,347.63 1,347.63 1,332.83 1,335.76 0.0M
2024-04-03 1,316.72 1,333.56 1,309.98 1,331.74 0.0M
2024-04-02 1,320.51 1,329.82 1,317.10 1,321.24 0.0M
2024-03-28 1,317.58 1,321.35 1,313.38 1,318.39 0.0M
2024-03-27 1,299.87 1,317.40 1,299.87 1,313.58 0.0M
2024-03-26 1,286.07 1,300.25 1,285.83 1,297.16 0.0M
2024-03-25 1,273.93 1,290.46 1,271.02 1,290.46 0.0M
2024-03-22 1,244.61 1,274.32 1,243.78 1,267.79 0.0M
2024-03-21 1,267.37 1,274.89 1,262.46 1,264.68 0.0M
2024-03-20 1,266.57 1,266.57 1,255.18 1,258.91 0.0M
2024-03-19 1,276.59 1,280.07 1,264.80 1,267.36 0.0M
2024-03-18 1,279.86 1,286.54 1,275.86 1,276.48 0.0M
2024-03-15 1,280.24 1,284.45 1,272.67 1,278.85 0.0M
2024-03-14 1,282.75 1,289.27 1,276.68 1,279.60 0.0M
2024-03-13 1,275.75 1,281.04 1,270.85 1,277.22 0.0M
2024-03-12 1,264.36 1,273.66 1,263.21 1,272.65 0.0M
2024-03-11 1,253.05 1,262.95 1,250.05 1,261.58 0.0M
2024-03-08 1,253.31 1,259.20 1,251.63 1,255.37 0.0M
2024-03-07 1,237.99 1,252.61 1,229.81 1,250.88 0.0M
2024-03-06 1,238.79 1,248.14 1,237.34 1,240.64 0.0M
2024-03-05 1,231.27 1,238.53 1,230.86 1,238.53 0.0M
2024-03-04 1,236.23 1,236.23 1,225.57 1,231.29 0.0M
2024-03-01 1,235.28 1,246.93 1,232.58 1,233.73 0.0M
2024-02-29 1,233.98 1,236.68 1,227.53 1,233.78 0.0M
2024-02-28 1,233.95 1,238.71 1,227.63 1,231.34 0.0M
2024-02-27 1,236.41 1,236.41 1,225.97 1,232.99 0.0M
2024-02-26 1,239.89 1,241.44 1,233.64 1,237.42 0.0M
2024-02-23 1,237.96 1,243.72 1,233.27 1,239.45 0.0M
2024-02-22 1,247.06 1,247.06 1,231.55 1,235.74 0.0M
2024-02-21 1,243.24 1,247.41 1,237.53 1,243.54 0.0M
2024-02-20 1,230.48 1,244.16 1,230.48 1,244.16 0.0M
2024-02-19 1,226.79 1,232.02 1,223.38 1,230.46 0.0M
2024-02-16 1,222.96 1,232.20 1,218.90 1,227.83 0.0M
2024-02-15 1,223.42 1,223.42 1,209.12 1,219.78 0.0M
2024-02-14 1,225.31 1,230.60 1,218.70 1,220.06 0.0M
2024-02-13 1,230.13 1,231.47 1,222.64 1,225.32 0.0M
2024-02-12 1,224.68 1,230.70 1,223.04 1,226.37 0.0M
2024-02-09 1,230.57 1,231.81 1,219.84 1,221.85 0.0M
2024-02-08 1,234.06 1,239.04 1,230.39 1,234.93 0.0M
2024-02-07 1,233.68 1,248.05 1,224.74 1,235.88 0.0M
2024-02-06 1,229.72 1,231.60 1,216.19 1,227.93 0.0M
2024-02-05 1,233.63 1,238.01 1,224.91 1,229.27 0.0M
2024-02-02 1,246.30 1,247.46 1,229.11 1,229.11 0.0M
2024-02-01 1,236.40 1,246.90 1,236.40 1,238.63 0.0M
2024-01-31 1,221.71 1,230.16 1,220.21 1,228.56 0.0M
2024-01-30 1,211.03 1,221.41 1,211.03 1,216.13 0.0M
2024-01-29 1,199.59 1,210.71 1,196.44 1,209.88 0.0M
2024-01-26 1,199.10 1,208.36 1,197.85 1,201.24 0.0M
2024-01-25 1,214.55 1,214.55 1,169.60 1,191.19 0.0M
2024-01-24 1,234.32 1,234.32 1,212.80 1,218.13 0.0M
2024-01-23 1,226.11 1,234.04 1,223.22 1,229.64 0.0M
2024-01-22 1,230.28 1,236.30 1,225.07 1,225.07 0.0M
2024-01-19 1,235.88 1,239.39 1,224.24 1,226.83 0.0M
2024-01-18 1,249.65 1,249.65 1,233.26 1,233.75 0.0M
2024-01-17 1,263.98 1,263.98 1,248.12 1,261.03 0.0M
2024-01-16 1,275.55 1,275.79 1,264.44 1,266.27 0.0M
2024-01-15 1,280.63 1,281.88 1,272.78 1,276.87 0.0M
2024-01-12 1,266.70 1,281.60 1,265.45 1,280.08 0.0M
2024-01-11 1,273.00 1,277.67 1,269.14 1,270.48 0.0M
2024-01-10 1,262.16 1,269.73 1,257.19 1,267.26 0.0M
2024-01-09 1,262.94 1,267.17 1,258.21 1,265.74 0.0M
2024-01-08 1,259.69 1,265.45 1,250.72 1,262.28 0.0M
2024-01-05 1,251.43 1,256.57 1,250.85 1,256.57 0.0M
2024-01-04 1,254.92 1,260.04 1,249.20 1,259.69 0.0M
2024-01-03 1,252.84 1,263.17 1,251.10 1,253.61 0.0M
2024-01-02 1,239.29 1,248.07 1,237.73 1,248.07 0.0M