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
2025-09-28 1,279.20 1,283.03 1,273.85 1,281.17 0.0M
2025-09-26 1,279.20 1,283.03 1,273.85 1,281.17 0.0M
2025-09-25 1,278.86 1,284.76 1,274.46 1,274.46 0.0M
2025-09-24 1,281.10 1,282.31 1,274.20 1,279.95 0.0M
2025-09-23 1,268.69 1,284.67 1,268.69 1,279.56 0.0M
2025-09-22 1,296.91 1,296.91 1,276.12 1,276.12 0.0M
2025-09-21 1,298.74 1,308.86 1,295.30 1,295.30 0.0M
2025-09-19 1,298.74 1,308.86 1,295.30 1,295.30 0.0M
2025-09-18 1,307.68 1,307.68 1,296.68 1,301.72 0.0M
2025-09-17 1,312.68 1,320.10 1,310.76 1,314.72 0.0M
2025-09-16 1,320.18 1,320.52 1,309.79 1,311.38 0.0M
2025-09-15 1,339.26 1,340.22 1,320.43 1,320.60 0.0M
2025-09-12 1,342.94 1,344.02 1,334.74 1,338.22 0.0M
2025-09-11 1,347.12 1,349.30 1,342.73 1,342.73 0.0M
2025-09-10 1,353.43 1,355.60 1,342.42 1,342.42 0.0M
2025-09-09 1,354.31 1,358.95 1,346.42 1,350.41 0.0M
2025-09-08 1,354.56 1,355.09 1,344.28 1,351.10 0.0M
2025-09-05 1,353.40 1,355.12 1,345.10 1,354.02 0.0M
2025-09-04 1,345.47 1,355.29 1,345.47 1,350.91 0.0M
2025-09-03 1,343.71 1,343.71 1,336.35 1,343.00 0.0M
2025-09-02 1,345.84 1,347.47 1,339.03 1,339.03 0.0M
2025-09-01 1,357.89 1,362.24 1,347.75 1,348.20 0.0M
2025-08-29 1,348.80 1,360.14 1,346.28 1,353.92 0.0M
2025-08-28 1,363.74 1,363.74 1,348.39 1,349.68 0.0M
2025-08-27 1,351.98 1,361.79 1,349.16 1,361.58 0.0M
2025-08-26 1,367.07 1,368.69 1,348.06 1,348.06 0.0M
2025-08-25 1,372.86 1,376.83 1,369.30 1,371.61 0.0M
2025-08-22 1,366.53 1,372.17 1,365.66 1,368.46 0.0M
2025-08-21 1,362.37 1,366.35 1,359.35 1,365.14 0.0M
2025-08-20 1,349.82 1,365.60 1,349.82 1,363.58 0.0M
2025-08-19 1,336.74 1,348.93 1,332.99 1,346.00 0.0M
2025-08-18 1,324.18 1,332.10 1,323.81 1,331.40 0.0M
2025-08-15 1,322.37 1,324.76 1,316.71 1,321.51 0.0M
2025-08-14 1,317.19 1,321.21 1,313.67 1,318.75 0.0M
2025-08-13 1,308.63 1,317.72 1,307.66 1,317.71 0.0M
2025-08-12 1,315.29 1,319.07 1,304.77 1,307.59 0.0M
2025-08-11 1,310.92 1,313.25 1,307.59 1,309.09 0.0M
2025-08-08 1,311.11 1,315.79 1,305.96 1,305.96 0.0M
2025-08-07 1,302.71 1,309.17 1,301.14 1,307.86 0.0M
2025-08-06 1,302.46 1,303.42 1,295.44 1,300.53 0.0M
2025-08-05 1,296.94 1,303.59 1,293.75 1,302.22 0.0M
2025-08-04 1,290.12 1,295.28 1,285.79 1,295.20 0.0M
2025-08-01 1,288.36 1,292.18 1,283.19 1,287.72 0.0M
2025-07-31 1,303.78 1,305.42 1,292.91 1,293.26 0.0M
2025-07-30 1,312.22 1,324.47 1,300.20 1,301.16 0.0M
2025-07-29 1,311.77 1,331.80 1,308.16 1,314.40 0.0M
2025-07-28 1,328.04 1,328.04 1,308.82 1,313.36 0.0M
2025-07-25 1,317.01 1,319.61 1,308.97 1,319.36 0.0M
2025-07-24 1,321.91 1,329.37 1,316.67 1,317.14 0.0M
2025-07-23 1,313.40 1,322.78 1,311.47 1,318.42 0.0M
2025-07-22 1,298.59 1,311.52 1,294.57 1,305.90 0.0M
2025-07-21 1,306.34 1,307.89 1,296.96 1,300.52 0.0M
2025-07-18 1,320.95 1,322.89 1,300.19 1,302.15 0.0M
2025-07-17 1,305.15 1,334.20 1,305.15 1,315.26 0.0M
2025-07-16 1,330.21 1,333.80 1,323.67 1,324.22 0.0M
2025-07-15 1,320.67 1,336.40 1,319.72 1,330.33 0.0M
2025-07-14 1,322.63 1,341.53 1,322.63 1,334.71 0.0M
2025-07-11 1,345.20 1,352.12 1,325.84 1,326.12 0.0M
2025-07-10 1,345.12 1,350.41 1,339.70 1,350.41 0.0M
2025-07-09 1,347.80 1,347.88 1,338.12 1,342.15 0.0M
2025-07-08 1,344.10 1,345.62 1,336.32 1,345.62 0.0M
2025-07-07 1,357.28 1,360.72 1,344.55 1,347.70 0.0M
2025-07-04 1,359.05 1,366.70 1,357.46 1,363.06 0.0M
2025-07-03 1,351.90 1,363.22 1,351.90 1,359.25 0.0M
2025-07-02 1,347.90 1,354.78 1,344.57 1,349.05 0.0M
2025-07-01 1,334.28 1,348.09 1,330.90 1,347.85 0.0M
2025-06-30 1,330.41 1,335.28 1,325.37 1,328.58 0.0M
2025-06-27 1,309.80 1,327.60 1,309.18 1,327.60 0.0M
2025-06-26 1,315.15 1,315.21 1,303.58 1,304.08 0.0M
2025-06-25 1,331.32 1,331.32 1,312.70 1,312.70 0.0M
2025-06-24 1,343.22 1,345.52 1,328.46 1,328.46 0.0M
2025-06-23 1,320.74 1,333.12 1,317.69 1,328.24 0.0M
2025-06-19 1,325.01 1,333.70 1,321.26 1,321.26 0.0M
2025-06-18 1,336.14 1,338.28 1,321.35 1,330.03 0.0M
2025-06-17 1,337.30 1,339.47 1,331.05 1,334.79 0.0M
2025-06-16 1,343.52 1,348.26 1,332.23 1,342.36 0.0M
2025-06-13 1,353.31 1,357.39 1,344.03 1,344.03 0.0M
2025-06-12 1,362.35 1,366.90 1,358.06 1,365.62 0.0M
2025-06-11 1,375.33 1,376.64 1,363.06 1,363.06 0.0M
2025-06-10 1,378.25 1,383.69 1,374.72 1,380.60 0.0M
2025-06-09 1,387.39 1,391.27 1,375.84 1,375.84 0.0M
2025-06-07 1,388.67 1,380.64 1,380.64 1,380.64 0.0M
2025-06-05 1,388.67 1,389.49 1,379.23 1,380.64 0.0M
2025-06-04 1,381.49 1,393.41 1,378.44 1,388.19 0.0M
2025-06-03 1,397.21 1,399.83 1,375.21 1,379.25 0.0M
2025-06-02 1,403.13 1,406.07 1,388.52 1,391.77 0.0M
2025-05-30 1,397.07 1,412.78 1,397.07 1,404.63 0.0M
2025-05-28 1,410.55 1,412.11 1,398.62 1,398.62 0.0M
2025-05-27 1,404.84 1,418.34 1,403.30 1,408.74 0.0M
2025-05-26 1,397.27 1,403.86 1,396.18 1,401.82 0.0M
2025-05-23 1,396.16 1,398.66 1,382.05 1,390.90 0.0M
2025-05-22 1,404.37 1,407.00 1,387.93 1,391.20 0.0M
2025-05-21 1,399.27 1,407.66 1,394.79 1,407.14 0.0M
2025-05-20 1,381.39 1,398.71 1,377.58 1,398.71 0.0M
2025-05-19 1,375.92 1,382.53 1,363.99 1,381.61 0.0M
2025-05-16 1,372.80 1,382.15 1,369.90 1,372.77 0.0M
2025-05-15 1,347.75 1,368.83 1,347.75 1,368.83 0.0M
2025-05-14 1,349.45 1,354.21 1,344.12 1,347.29 0.0M
2025-05-13 1,356.02 1,362.46 1,350.00 1,350.41 0.0M
2025-05-12 1,352.44 1,357.55 1,342.75 1,356.60 0.0M
2025-05-09 1,342.65 1,351.34 1,339.72 1,349.27 0.0M
2025-05-08 1,357.03 1,359.21 1,344.46 1,344.46 0.0M
2025-05-07 1,350.82 1,354.96 1,346.08 1,354.24 0.0M
2025-05-06 1,357.08 1,357.08 1,346.13 1,351.05 0.0M
2025-05-05 1,357.99 1,364.21 1,356.23 1,357.96 0.0M
2025-05-02 1,363.43 1,363.43 1,348.38 1,353.39 0.0M
2025-04-30 1,329.66 1,358.47 1,329.66 1,358.47 0.0M
2025-04-29 1,331.25 1,338.61 1,324.12 1,328.67 0.0M
2025-04-28 1,330.48 1,332.40 1,323.47 1,329.55 0.0M
2025-04-25 1,333.80 1,336.08 1,318.07 1,326.69 0.0M
2025-04-24 1,336.50 1,364.57 1,322.99 1,325.20 0.0M
2025-04-23 1,382.83 1,382.83 1,365.16 1,371.79 0.0M
2025-04-22 1,374.84 1,380.41 1,365.95 1,375.48 0.0M
2025-04-17 1,368.23 1,373.26 1,360.98 1,369.61 0.0M
2025-04-16 1,378.69 1,385.16 1,372.46 1,377.47 0.0M
2025-04-15 1,348.85 1,380.74 1,346.50 1,380.74 0.0M
2025-04-14 1,343.60 1,347.55 1,336.47 1,343.95 0.0M
2025-04-11 1,325.08 1,341.71 1,312.12 1,334.14 0.0M
2025-04-10 1,328.58 1,328.96 1,305.95 1,320.13 0.0M
2025-04-09 1,314.73 1,317.67 1,277.44 1,292.03 0.0M
2025-04-08 1,323.26 1,339.60 1,310.61 1,334.24 0.0M
2025-04-07 1,329.48 1,352.69 1,308.22 1,311.59 0.0M
2025-04-04 1,402.67 1,430.75 1,371.14 1,377.38 0.0M
2025-04-03 1,353.75 1,397.08 1,353.75 1,397.08 0.0M
2025-04-02 1,364.52 1,369.67 1,353.88 1,366.82 0.0M
2025-04-01 1,366.34 1,376.65 1,362.01 1,370.56 0.0M
2025-03-31 1,365.78 1,372.25 1,362.33 1,364.81 0.0M
2025-03-28 1,351.57 1,371.20 1,350.27 1,370.59 0.0M
2025-03-27 1,361.43 1,377.44 1,361.43 1,374.75 0.0M
2025-03-26 1,366.85 1,370.74 1,359.92 1,361.43 0.0M
2025-03-25 1,377.48 1,383.31 1,367.82 1,369.57 0.0M
2025-03-24 1,390.22 1,391.49 1,374.11 1,376.80 0.0M
2025-03-21 1,400.90 1,400.90 1,389.72 1,391.67 0.0M
2025-03-20 1,399.54 1,407.05 1,395.57 1,404.73 0.0M
2025-03-19 1,406.28 1,409.08 1,397.54 1,399.76 0.0M
2025-03-18 1,416.39 1,425.06 1,409.66 1,409.66 0.0M
2025-03-17 1,416.11 1,420.37 1,412.47 1,415.32 0.0M
2025-03-14 1,418.37 1,424.65 1,413.77 1,416.40 0.0M
2025-03-13 1,420.28 1,420.28 1,411.47 1,416.61 0.0M
2025-03-12 1,435.93 1,437.52 1,421.36 1,423.10 0.0M
2025-03-11 1,455.23 1,460.22 1,430.74 1,433.72 0.0M
2025-03-10 1,424.39 1,469.64 1,424.39 1,460.70 0.0M
2025-03-07 1,414.69 1,431.47 1,404.13 1,429.09 0.0M
2025-03-06 1,429.47 1,429.47 1,399.83 1,417.51 0.0M
2025-03-05 1,443.95 1,443.95 1,428.36 1,432.15 0.0M
2025-03-04 1,430.94 1,456.59 1,429.27 1,450.98 0.0M
2025-03-03 1,430.04 1,439.28 1,418.27 1,433.85 0.0M
2025-02-28 1,428.89 1,434.46 1,424.86 1,426.48 0.0M
2025-02-27 1,427.79 1,440.69 1,424.35 1,432.22 0.0M
2025-02-26 1,430.77 1,439.48 1,429.85 1,433.71 0.0M
2025-02-25 1,421.00 1,434.13 1,419.98 1,429.65 0.0M
2025-02-24 1,408.13 1,425.80 1,406.63 1,425.17 0.0M
2025-02-21 1,397.26 1,413.33 1,397.26 1,402.47 0.0M
2025-02-20 1,395.47 1,398.88 1,386.70 1,393.98 0.0M
2025-02-19 1,403.25 1,409.28 1,393.20 1,394.73 0.0M
2025-02-18 1,411.17 1,414.94 1,402.95 1,403.65 0.0M
2025-02-17 1,401.33 1,413.41 1,392.96 1,412.12 0.0M
2025-02-14 1,400.40 1,404.48 1,396.71 1,401.98 0.0M
2025-02-13 1,393.65 1,405.97 1,386.28 1,401.97 0.0M
2025-02-12 1,387.50 1,394.33 1,380.71 1,388.31 0.0M
2025-02-11 1,392.19 1,392.19 1,379.88 1,384.53 0.0M
2025-02-10 1,389.16 1,398.10 1,387.75 1,393.10 0.0M
2025-02-07 1,381.10 1,390.54 1,379.73 1,387.56 0.0M
2025-02-06 1,370.94 1,386.50 1,370.32 1,382.14 0.0M
2025-02-05 1,371.77 1,384.80 1,362.24 1,364.04 0.0M
2025-02-04 1,398.88 1,398.88 1,385.14 1,388.05 0.0M
2025-02-03 1,399.20 1,401.06 1,388.02 1,399.98 0.0M
2025-01-31 1,427.59 1,427.59 1,411.93 1,411.93 0.0M
2025-01-30 1,425.43 1,430.25 1,417.41 1,427.84 0.0M
2025-01-29 1,405.68 1,418.15 1,400.00 1,413.61 0.0M
2025-01-28 1,405.05 1,417.33 1,401.32 1,401.32 0.0M
2025-01-27 1,389.45 1,404.71 1,389.45 1,403.22 0.0M
2025-01-24 1,390.54 1,390.54 1,375.06 1,386.57 0.0M
2025-01-23 1,399.38 1,409.65 1,378.01 1,388.23 0.0M
2025-01-22 1,460.56 1,461.70 1,434.74 1,441.50 0.0M
2025-01-21 1,443.14 1,454.12 1,441.79 1,454.12 0.0M
2025-01-20 1,441.40 1,449.62 1,440.64 1,442.06 0.0M
2025-01-17 1,424.59 1,445.12 1,424.45 1,442.82 0.0M
2025-01-16 1,413.98 1,423.01 1,410.72 1,422.84 0.0M
2025-01-15 1,404.89 1,413.35 1,402.99 1,411.70 0.0M
2025-01-14 1,409.70 1,415.44 1,401.60 1,407.36 0.0M
2025-01-13 1,407.56 1,409.41 1,399.95 1,399.95 0.0M
2025-01-10 1,433.49 1,433.49 1,410.10 1,410.10 0.0M
2025-01-09 1,440.38 1,442.15 1,423.33 1,432.14 0.0M
2025-01-08 1,442.32 1,444.97 1,424.18 1,437.80 0.0M
2025-01-07 1,445.79 1,445.79 1,432.58 1,438.90 0.0M
2025-01-03 1,456.26 1,458.25 1,446.93 1,447.98 0.0M
2025-01-02 1,443.79 1,454.77 1,440.91 1,453.33 0.0M