OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ Suecia →
2,888.17
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
2022-12-30 2,149.14 2,153.30 2,122.30 2,122.52 0.0M
2022-12-29 2,131.95 2,156.79 2,123.85 2,156.79 0.0M
2022-12-28 2,149.41 2,152.40 2,129.11 2,134.05 0.0M
2022-12-27 2,150.70 2,161.91 2,144.26 2,149.02 0.0M
2022-12-23 2,124.09 2,142.16 2,124.09 2,135.21 0.0M
2022-12-22 2,146.17 2,158.09 2,119.90 2,123.54 0.0M
2022-12-21 2,125.60 2,146.95 2,123.44 2,146.08 0.0M
2022-12-20 2,110.70 2,125.19 2,104.45 2,116.82 0.0M
2022-12-19 2,135.56 2,143.47 2,126.18 2,129.89 0.0M
2022-12-16 2,158.70 2,166.50 2,124.58 2,126.52 0.0M
2022-12-15 2,199.95 2,203.66 2,161.65 2,161.65 0.0M
2022-12-14 2,217.21 2,234.86 2,194.64 2,223.78 0.0M
2022-12-13 2,194.91 2,243.34 2,186.55 2,220.99 0.0M
2022-12-12 2,184.31 2,190.60 2,173.85 2,188.37 0.0M
2022-12-09 2,179.84 2,200.64 2,176.66 2,196.20 0.0M
2022-12-08 2,170.90 2,177.00 2,162.42 2,169.05 0.0M
2022-12-07 2,186.36 2,188.46 2,159.22 2,166.15 0.0M
2022-12-06 2,214.69 2,225.71 2,184.22 2,190.11 0.0M
2022-12-05 2,207.24 2,225.12 2,202.53 2,219.71 0.0M
2022-12-02 2,201.50 2,216.05 2,189.55 2,208.81 0.0M
2022-12-01 2,205.54 2,218.08 2,194.18 2,204.40 0.0M
2022-11-30 2,186.87 2,201.42 2,175.99 2,181.53 0.0M
2022-11-29 2,182.98 2,189.15 2,170.47 2,172.85 0.0M
2022-11-28 2,189.99 2,192.65 2,173.74 2,176.35 0.0M
2022-11-25 2,193.61 2,201.69 2,186.55 2,200.34 0.0M
2022-11-24 2,193.71 2,203.23 2,184.40 2,190.56 0.0M
2022-11-23 2,187.73 2,196.48 2,182.45 2,193.81 0.0M
2022-11-22 2,166.50 2,188.23 2,156.44 2,180.70 0.0M
2022-11-21 2,166.77 2,177.68 2,155.99 2,167.06 0.0M
2022-11-18 2,157.03 2,179.31 2,153.42 2,171.14 0.0M
2022-11-17 2,160.43 2,178.13 2,135.91 2,149.43 0.0M
2022-11-16 2,186.95 2,196.74 2,157.05 2,158.19 0.0M
2022-11-15 2,198.25 2,199.48 2,169.79 2,182.50 0.0M
2022-11-14 2,201.02 2,208.16 2,179.17 2,193.50 0.0M
2022-11-11 2,201.97 2,204.13 2,170.00 2,192.55 0.0M
2022-11-10 2,095.70 2,188.57 2,087.71 2,187.98 0.0M
2022-11-09 2,104.68 2,109.91 2,091.20 2,108.30 0.0M
2022-11-08 2,074.97 2,113.37 2,072.18 2,109.84 0.0M
2022-11-07 2,058.79 2,085.11 2,056.60 2,079.30 0.0M
2022-11-04 2,034.08 2,069.19 2,032.97 2,069.19 0.0M
2022-11-03 2,032.02 2,032.05 2,009.50 2,025.00 0.0M
2022-11-02 2,046.73 2,059.65 2,039.97 2,047.37 0.0M
2022-11-01 2,045.43 2,065.65 2,035.39 2,041.27 0.0M
2022-10-31 2,046.64 2,046.64 2,025.66 2,033.38 0.0M
2022-10-28 2,008.31 2,043.92 2,008.24 2,040.05 0.0M
2022-10-27 2,029.50 2,040.38 2,022.12 2,033.50 0.0M
2022-10-26 2,031.42 2,038.85 2,009.99 2,035.34 0.0M
2022-10-25 2,012.20 2,031.82 1,985.42 2,030.21 0.0M
2022-10-24 1,982.48 2,008.18 1,970.31 2,005.15 0.0M
2022-10-21 1,950.94 1,974.74 1,942.86 1,966.67 0.0M
2022-10-20 1,988.53 1,988.53 1,951.47 1,971.46 0.0M
2022-10-19 2,025.22 2,035.78 1,996.35 1,996.35 0.0M
2022-10-18 1,996.16 2,018.82 1,989.62 2,007.77 0.0M
2022-10-17 1,932.45 1,983.41 1,920.14 1,974.25 0.0M
2022-10-14 1,945.91 1,958.45 1,924.86 1,932.60 0.0M
2022-10-13 1,889.45 1,929.08 1,860.12 1,920.56 0.0M
2022-10-12 1,902.60 1,915.93 1,889.35 1,898.23 0.0M
2022-10-11 1,887.07 1,907.88 1,880.01 1,897.31 0.0M
2022-10-10 1,888.18 1,922.38 1,885.21 1,900.34 0.0M
2022-10-07 1,935.91 1,947.27 1,900.63 1,903.01 0.0M
2022-10-06 1,961.19 1,971.92 1,940.16 1,947.67 0.0M
2022-10-05 1,967.65 1,973.78 1,939.65 1,947.90 0.0M
2022-10-04 1,923.09 1,977.10 1,918.56 1,975.78 0.0M
2022-10-03 1,870.34 1,901.13 1,840.10 1,901.13 0.0M
2022-09-30 1,864.47 1,894.69 1,856.23 1,889.86 0.0M
2022-09-29 1,885.14 1,886.22 1,838.03 1,851.93 0.0M
2022-09-28 1,869.66 1,899.56 1,845.62 1,896.56 0.0M
2022-09-27 1,887.45 1,901.40 1,873.70 1,887.37 0.0M
2022-09-26 1,872.86 1,898.44 1,871.03 1,872.80 0.0M
2022-09-23 1,906.67 1,910.22 1,866.09 1,885.76 0.0M
2022-09-22 1,921.02 1,938.45 1,904.38 1,907.10 0.0M
2022-09-21 1,913.84 1,953.78 1,909.34 1,950.14 0.0M
2022-09-20 1,961.72 1,972.46 1,924.11 1,924.11 0.0M
2022-09-19 1,948.30 1,958.00 1,922.45 1,949.81 0.0M
2022-09-16 1,965.27 1,972.05 1,950.91 1,950.91 0.0M
2022-09-15 1,987.00 2,006.36 1,980.51 1,984.23 0.0M
2022-09-14 1,999.79 2,009.58 1,981.22 1,988.13 0.0M
2022-09-13 2,058.99 2,061.40 2,012.36 2,012.36 0.0M
2022-09-12 2,016.76 2,051.87 2,015.03 2,050.28 0.0M
2022-09-09 1,982.55 2,014.81 1,982.07 2,006.95 0.0M
2022-09-08 1,975.00 1,986.43 1,940.65 1,977.42 0.0M
2022-09-07 1,958.10 1,971.27 1,943.76 1,966.52 0.0M
2022-09-06 1,970.08 1,993.19 1,961.45 1,976.62 0.0M
2022-09-05 1,959.92 1,974.52 1,950.94 1,970.95 0.0M
2022-09-02 1,967.01 2,003.03 1,956.47 2,002.14 0.0M
2022-09-01 1,978.83 1,982.32 1,949.01 1,949.01 0.0M
2022-08-31 2,028.34 2,029.03 1,995.53 1,995.53 0.0M
2022-08-30 2,022.65 2,056.05 2,013.90 2,020.05 0.0M
2022-08-29 2,012.18 2,026.61 1,994.03 2,016.82 0.0M
2022-08-26 2,078.00 2,080.62 2,033.33 2,034.94 0.0M
2022-08-25 2,073.93 2,078.10 2,052.97 2,065.50 0.0M
2022-08-24 2,055.92 2,070.92 2,042.38 2,061.78 0.0M
2022-08-23 2,065.61 2,085.44 2,058.42 2,063.99 0.0M
2022-08-22 2,116.15 2,118.47 2,075.08 2,075.28 0.0M
2022-08-19 2,122.93 2,134.93 2,120.88 2,121.20 0.0M
2022-08-18 2,111.55 2,137.47 2,111.29 2,132.84 0.0M
2022-08-17 2,141.96 2,147.33 2,109.17 2,111.72 0.0M
2022-08-16 2,121.09 2,141.14 2,116.55 2,141.14 0.0M
2022-08-15 2,115.88 2,123.40 2,107.60 2,113.25 0.0M
2022-08-12 2,106.70 2,118.42 2,104.00 2,108.40 0.0M
2022-08-11 2,114.32 2,114.89 2,091.79 2,100.16 0.0M
2022-08-10 2,053.57 2,101.61 2,049.72 2,101.61 0.0M
2022-08-09 2,087.83 2,091.01 2,055.68 2,062.16 0.0M
2022-08-08 2,091.29 2,103.12 2,079.20 2,091.36 0.0M
2022-08-05 2,100.13 2,105.15 2,072.98 2,072.98 0.0M
2022-08-04 2,087.07 2,102.48 2,084.79 2,096.41 0.0M
2022-08-03 2,065.20 2,085.95 2,060.96 2,080.65 0.0M
2022-08-02 2,071.10 2,080.28 2,062.73 2,068.42 0.0M
2022-08-01 2,109.47 2,120.07 2,075.17 2,086.56 0.0M
2022-07-29 2,082.88 2,112.52 2,078.73 2,109.79 0.0M
2022-07-28 2,055.06 2,071.41 2,052.22 2,071.41 0.0M
2022-07-27 2,048.48 2,056.79 2,039.37 2,043.68 0.0M
2022-07-26 2,044.83 2,057.64 2,036.43 2,038.62 0.0M
2022-07-25 2,045.12 2,056.13 2,038.51 2,044.25 0.0M
2022-07-22 2,051.51 2,066.87 2,039.37 2,054.42 0.0M
2022-07-21 2,028.84 2,060.73 2,014.07 2,054.82 0.0M
2022-07-20 2,039.56 2,050.41 2,020.66 2,032.49 0.0M
2022-07-19 1,987.92 2,032.30 1,970.54 2,032.00 0.0M
2022-07-18 1,991.03 2,008.78 1,981.20 1,998.78 0.0M
2022-07-15 1,977.00 1,977.38 1,942.68 1,973.62 0.0M
2022-07-14 1,995.88 2,001.66 1,955.39 1,973.58 0.0M
2022-07-13 2,033.87 2,039.21 1,992.65 2,006.09 0.0M
2022-07-12 1,996.25 2,044.57 1,990.88 2,044.57 0.0M
2022-07-11 2,014.02 2,026.28 2,006.71 2,011.00 0.0M
2022-07-08 2,027.23 2,045.97 2,016.41 2,045.95 0.0M
2022-07-07 2,003.74 2,027.82 1,994.53 2,027.09 0.0M
2022-07-06 1,955.64 1,989.86 1,953.57 1,984.70 0.0M
2022-07-05 1,972.64 1,978.51 1,929.79 1,930.76 0.0M
2022-07-04 1,954.83 1,966.81 1,946.50 1,960.95 0.0M
2022-07-01 1,924.26 1,964.73 1,912.31 1,940.79 0.0M
2022-06-30 1,951.41 1,953.77 1,921.95 1,936.41 0.0M
2022-06-29 1,965.92 1,987.61 1,963.60 1,976.91 0.0M
2022-06-28 1,995.05 2,009.86 1,979.03 1,981.46 0.0M
2022-06-27 1,965.04 1,997.58 1,964.66 1,992.25 0.0M
2022-06-23 1,953.42 1,956.60 1,925.21 1,927.70 0.0M
2022-06-22 1,950.09 1,967.37 1,932.73 1,964.42 0.0M
2022-06-21 1,974.70 1,997.78 1,970.98 1,973.32 0.0M
2022-06-20 1,963.18 1,971.46 1,951.72 1,965.27 0.0M
2022-06-17 1,967.79 1,983.50 1,953.33 1,955.26 0.0M
2022-06-16 2,015.14 2,020.13 1,955.04 1,961.50 0.0M
2022-06-15 2,029.55 2,032.04 2,002.29 2,020.77 0.0M
2022-06-14 2,045.58 2,051.52 2,002.74 2,007.14 0.0M
2022-06-13 2,042.30 2,057.96 2,026.97 2,034.23 0.0M
2022-06-10 2,105.54 2,109.79 2,066.72 2,070.80 0.0M
2022-06-09 2,142.67 2,150.78 2,120.90 2,122.86 0.0M
2022-06-08 2,168.74 2,169.52 2,141.82 2,151.69 0.0M
2022-06-07 2,160.68 2,167.25 2,135.73 2,156.83 0.0M
2022-06-03 2,175.86 2,176.13 2,150.87 2,152.19 0.0M
2022-06-02 2,130.40 2,164.01 2,128.33 2,158.53 0.0M
2022-06-01 2,136.11 2,144.10 2,118.32 2,121.85 0.0M
2022-05-31 2,153.19 2,155.04 2,120.74 2,120.74 0.0M
2022-05-30 2,150.56 2,166.35 2,149.27 2,155.42 0.0M
2022-05-27 2,102.31 2,137.78 2,096.13 2,137.78 0.0M
2022-05-25 2,092.58 2,098.05 2,060.79 2,060.79 0.0M
2022-05-24 2,082.27 2,095.09 2,072.29 2,077.80 0.0M
2022-05-23 2,096.53 2,103.17 2,075.09 2,098.18 0.0M
2022-05-20 2,085.78 2,098.42 2,063.11 2,069.72 0.0M
2022-05-19 2,051.85 2,074.94 2,041.74 2,069.77 0.0M
2022-05-18 2,115.59 2,121.10 2,078.41 2,079.55 0.0M
2022-05-17 2,096.51 2,120.37 2,090.79 2,108.75 0.0M
2022-05-16 2,082.23 2,097.58 2,071.62 2,080.79 0.0M
2022-05-13 2,075.36 2,092.16 2,058.65 2,087.11 0.0M
2022-05-12 2,020.28 2,057.20 2,015.85 2,053.48 0.0M
2022-05-11 2,043.32 2,058.95 2,024.04 2,058.09 0.0M
2022-05-10 2,026.11 2,060.65 2,017.50 2,028.01 0.0M
2022-05-09 2,034.21 2,048.04 1,999.71 2,008.08 0.0M
2022-05-06 2,063.94 2,071.56 2,026.63 2,049.56 0.0M
2022-05-05 2,129.52 2,136.73 2,072.23 2,076.32 0.0M
2022-05-04 2,122.27 2,125.10 2,094.56 2,097.93 0.0M
2022-05-03 2,128.25 2,132.47 2,113.57 2,123.04 0.0M
2022-05-02 2,129.93 2,134.30 1,979.45 2,110.75 0.0M
2022-04-29 2,149.26 2,169.35 2,135.81 2,152.25 0.0M
2022-04-28 2,163.83 2,165.37 2,118.07 2,132.73 0.0M
2022-04-27 2,113.61 2,161.42 2,112.48 2,150.33 0.0M
2022-04-26 2,164.15 2,182.46 2,115.55 2,115.55 0.0M
2022-04-25 2,152.24 2,171.80 2,141.88 2,149.17 0.0M
2022-04-22 2,205.65 2,223.60 2,190.69 2,198.19 0.0M
2022-04-21 2,213.43 2,250.30 2,207.12 2,232.58 0.0M
2022-04-20 2,199.39 2,229.87 2,195.04 2,210.38 0.0M
2022-04-19 2,182.45 2,200.99 2,162.32 2,196.36 0.0M
2022-04-14 2,195.44 2,195.61 2,174.73 2,189.19 0.0M
2022-04-13 2,190.72 2,204.35 2,178.53 2,195.56 0.0M
2022-04-12 2,173.33 2,210.79 2,159.69 2,199.49 0.0M
2022-04-11 2,220.35 2,227.16 2,188.14 2,195.45 0.0M
2022-04-08 2,217.52 2,231.91 2,211.16 2,230.51 0.0M
2022-04-07 2,193.47 2,215.95 2,186.32 2,201.05 0.0M
2022-04-06 2,221.74 2,222.95 2,166.26 2,189.61 0.0M
2022-04-05 2,229.49 2,238.43 2,210.75 2,218.47 0.0M
2022-04-04 2,226.33 2,236.26 2,198.71 2,229.29 0.0M
2022-04-01 2,196.46 2,223.06 2,185.88 2,220.06 0.0M
2022-03-31 2,238.86 2,240.19 2,191.62 2,194.90 0.0M
2022-03-30 2,241.39 2,242.77 2,199.94 2,225.63 0.0M
2022-03-29 2,237.79 2,272.43 2,227.96 2,248.40 0.0M
2022-03-28 2,203.21 2,230.79 2,201.83 2,217.34 0.0M
2022-03-25 2,212.90 2,220.25 2,185.84 2,192.42 0.0M
2022-03-24 2,242.86 2,242.86 2,209.99 2,216.88 0.0M
2022-03-23 2,273.31 2,274.14 2,222.04 2,237.74 0.0M
2022-03-22 2,264.07 2,274.80 2,250.66 2,262.78 0.0M
2022-03-21 2,254.57 2,269.64 2,247.36 2,262.07 0.0M
2022-03-18 2,248.97 2,257.55 2,229.75 2,257.55 0.0M
2022-03-17 2,261.07 2,268.17 2,224.77 2,239.62 0.0M
2022-03-16 2,210.18 2,255.03 2,202.51 2,249.55 0.0M
2022-03-15 2,155.80 2,175.62 2,126.92 2,165.03 0.0M
2022-03-14 2,158.57 2,195.99 2,154.10 2,176.88 0.0M
2022-03-11 2,123.92 2,172.99 2,119.56 2,144.25 0.0M
2022-03-10 2,132.01 2,136.26 2,092.92 2,114.38 0.0M
2022-03-09 2,098.98 2,116.50 2,075.98 2,115.93 0.0M
2022-03-08 2,012.62 2,090.63 2,012.62 2,045.73 0.0M
2022-03-07 1,989.87 2,082.70 1,968.28 2,048.95 0.0M
2022-03-04 2,094.12 2,108.42 2,051.23 2,053.79 0.0M
2022-03-03 2,154.80 2,170.70 2,115.74 2,120.20 0.0M
2022-03-02 2,134.49 2,177.88 2,106.04 2,167.05 0.0M
2022-03-01 2,194.92 2,207.04 2,154.31 2,154.31 0.0M
2022-02-28 2,172.64 2,207.30 2,155.93 2,206.32 0.0M
2022-02-25 2,178.47 2,223.17 2,153.03 2,220.81 0.0M
2022-02-24 2,134.05 2,177.73 2,116.24 2,155.73 0.0M
2022-02-23 2,250.97 2,269.01 2,223.43 2,225.66 0.0M
2022-02-22 2,197.12 2,264.60 2,197.12 2,245.23 0.0M
2022-02-21 2,298.54 2,300.22 2,227.98 2,248.98 0.0M
2022-02-18 2,310.76 2,316.88 2,277.10 2,285.20 0.0M
2022-02-17 2,351.24 2,356.35 2,308.93 2,313.83 0.0M
2022-02-16 2,375.83 2,376.81 2,341.70 2,347.99 0.0M
2022-02-15 2,322.79 2,373.87 2,319.97 2,370.28 0.0M
2022-02-14 2,329.01 2,335.09 2,297.02 2,327.36 0.0M
2022-02-11 2,378.28 2,391.72 2,373.14 2,382.24 0.0M
2022-02-10 2,407.07 2,410.90 2,388.06 2,400.56 0.0M
2022-02-09 2,373.90 2,409.61 2,373.23 2,401.66 0.0M
2022-02-08 2,355.77 2,372.07 2,346.06 2,356.11 0.0M
2022-02-07 2,355.51 2,364.87 2,336.91 2,360.65 0.0M
2022-02-04 2,381.79 2,386.61 2,335.38 2,339.18 0.0M
2022-02-03 2,410.13 2,410.22 2,361.96 2,364.13 0.0M
2022-02-02 2,414.15 2,419.21 2,400.73 2,410.04 0.0M
2022-02-01 2,393.13 2,407.43 2,388.29 2,399.07 0.0M
2022-01-31 2,383.63 2,387.72 2,368.43 2,372.94 0.0M
2022-01-28 2,355.20 2,357.08 2,315.10 2,349.37 0.0M
2022-01-27 2,322.11 2,375.45 2,320.48 2,357.52 0.0M
2022-01-26 2,336.41 2,374.47 2,333.53 2,362.01 0.0M
2022-01-25 2,326.26 2,342.15 2,304.01 2,317.92 0.0M
2022-01-24 2,369.87 2,376.51 2,284.47 2,299.54 0.0M
2022-01-21 2,403.26 2,407.11 2,370.41 2,388.14 0.0M
2022-01-20 2,422.50 2,434.60 2,402.27 2,428.92 0.0M
2022-01-19 2,386.38 2,434.95 2,384.87 2,412.24 0.0M
2022-01-18 2,429.85 2,429.85 2,389.23 2,400.36 0.0M
2022-01-17 2,441.66 2,447.72 2,431.03 2,441.33 0.0M
2022-01-14 2,459.32 2,464.06 2,430.60 2,432.80 0.0M
2022-01-13 2,483.23 2,487.98 2,469.41 2,481.11 0.0M
2022-01-12 2,483.95 2,492.07 2,459.52 2,486.08 0.0M
2022-01-11 2,452.82 2,470.86 2,445.54 2,464.00 0.0M
2022-01-10 2,501.64 2,503.68 2,432.63 2,438.71 0.0M
2022-01-07 2,501.64 2,506.31 2,478.96 2,488.93 0.0M
2022-01-05 2,545.15 2,546.17 2,526.52 2,526.52 0.0M
2022-01-04 2,539.28 2,553.01 2,535.24 2,541.67 0.0M
2022-01-03 2,505.29 2,533.97 2,505.12 2,528.51 0.0M