OMX Stockholm Insurance PI Index (SX3030PI)

SX3030PI
🏛️ Suecia →
1,242.54
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 1,197.73 1,210.16 1,196.70 1,208.69 0.0M
2024-12-27 1,185.44 1,205.22 1,177.36 1,195.96 0.0M
2024-12-23 1,200.96 1,207.80 1,182.36 1,185.44 0.0M
2024-12-20 1,175.66 1,203.76 1,167.79 1,202.73 0.0M
2024-12-19 1,179.41 1,181.18 1,170.37 1,175.44 0.0M
2024-12-18 1,184.28 1,203.39 1,180.52 1,183.54 0.0M
2024-12-17 1,190.53 1,191.12 1,180.01 1,184.28 0.0M
2024-12-16 1,190.46 1,198.48 1,187.81 1,190.53 0.0M
2024-12-13 1,201.71 1,203.92 1,191.05 1,193.84 0.0M
2024-12-12 1,208.77 1,210.32 1,197.45 1,200.24 0.0M
2024-12-11 1,230.54 1,232.30 1,209.21 1,209.36 0.0M
2024-12-10 1,241.14 1,247.24 1,225.24 1,230.69 0.0M
2024-12-09 1,251.96 1,254.61 1,238.34 1,241.14 0.0M
2024-12-06 1,234.17 1,253.51 1,234.17 1,243.65 0.0M
2024-12-05 1,241.30 1,245.93 1,235.57 1,237.78 0.0M
2024-12-04 1,252.77 1,255.72 1,239.25 1,243.07 0.0M
2024-12-03 1,231.01 1,253.14 1,228.58 1,253.14 0.0M
2024-12-02 1,203.72 1,230.49 1,203.72 1,230.49 0.0M
2024-11-29 1,221.76 1,227.70 1,190.84 1,190.84 0.0M
2024-11-28 1,240.21 1,245.80 1,226.64 1,229.21 0.0M
2024-11-27 1,241.97 1,243.95 1,230.40 1,231.22 0.0M
2024-11-26 1,222.13 1,245.11 1,222.13 1,237.06 0.0M
2024-11-25 1,250.27 1,252.83 1,229.36 1,231.34 0.0M
2024-11-22 1,257.97 1,263.45 1,243.27 1,252.03 0.0M
2024-11-21 1,255.74 1,261.11 1,238.24 1,253.88 0.0M
2024-11-20 1,246.29 1,258.19 1,240.21 1,256.08 0.0M
2024-11-19 1,229.46 1,244.65 1,221.79 1,244.31 0.0M
2024-11-18 1,211.26 1,239.94 1,208.10 1,239.94 0.0M
2024-11-15 1,230.64 1,230.64 1,211.84 1,211.85 0.0M
2024-11-14 1,233.79 1,243.35 1,223.88 1,231.69 0.0M
2024-11-13 1,219.79 1,233.79 1,217.10 1,233.79 0.0M
2024-11-12 1,224.80 1,239.52 1,212.67 1,217.57 0.0M
2024-11-11 1,214.28 1,246.73 1,213.11 1,234.49 0.0M
2024-11-08 1,201.79 1,217.29 1,201.79 1,217.29 0.0M
2024-11-07 1,232.10 1,235.04 1,203.43 1,208.10 0.0M
2024-11-06 1,237.00 1,252.96 1,230.11 1,232.92 0.0M
2024-11-05 1,249.01 1,253.10 1,234.19 1,235.84 0.0M
2024-11-04 1,242.00 1,254.61 1,232.67 1,246.56 0.0M
2024-11-01 1,245.77 1,245.77 1,229.19 1,244.35 0.0M
2024-10-31 1,266.95 1,271.63 1,246.14 1,253.13 0.0M
2024-10-30 1,269.48 1,283.31 1,262.32 1,267.70 0.0M
2024-10-29 1,275.67 1,291.91 1,269.48 1,269.48 0.0M
2024-10-28 1,249.48 1,282.19 1,247.87 1,268.68 0.0M
2024-10-25 1,224.20 1,258.36 1,224.20 1,245.50 0.0M
2024-10-24 1,198.60 1,246.21 1,198.60 1,224.20 0.0M
2024-10-23 1,202.95 1,211.99 1,197.63 1,198.38 0.0M
2024-10-22 1,211.76 1,213.43 1,201.28 1,202.95 0.0M
2024-10-21 1,221.86 1,224.18 1,209.99 1,209.99 0.0M
2024-10-18 1,218.59 1,227.19 1,208.20 1,222.67 0.0M
2024-10-17 1,216.17 1,225.20 1,216.17 1,221.82 0.0M
2024-10-16 1,229.61 1,230.85 1,211.66 1,214.99 0.0M
2024-10-15 1,216.66 1,230.10 1,210.63 1,229.61 0.0M
2024-10-14 1,226.24 1,229.84 1,213.86 1,215.85 0.0M
2024-10-11 1,193.48 1,235.55 1,183.15 1,222.63 0.0M
2024-10-10 1,199.94 1,203.70 1,191.87 1,191.87 0.0M
2024-10-09 1,196.61 1,206.98 1,196.12 1,199.94 0.0M
2024-10-08 1,203.17 1,203.76 1,194.35 1,194.99 0.0M
2024-10-07 1,208.80 1,215.10 1,201.93 1,203.17 0.0M
2024-10-04 1,219.94 1,221.28 1,209.83 1,213.65 0.0M
2024-10-03 1,232.41 1,232.41 1,217.90 1,221.34 0.0M
2024-10-02 1,235.48 1,244.51 1,222.41 1,231.60 0.0M
2024-10-01 1,228.00 1,252.05 1,228.00 1,236.07 0.0M
2024-09-30 1,214.71 1,240.08 1,214.71 1,228.81 0.0M
2024-09-27 1,215.66 1,239.26 1,215.66 1,226.93 0.0M
2024-09-26 1,218.20 1,239.62 1,218.20 1,233.23 0.0M
2024-09-25 1,218.05 1,240.64 1,216.80 1,218.20 0.0M
2024-09-24 1,219.68 1,232.25 1,208.51 1,217.47 0.0M
2024-09-23 1,245.25 1,249.24 1,216.42 1,216.88 0.0M
2024-09-20 1,268.68 1,270.43 1,237.67 1,243.72 0.0M
2024-09-19 1,260.15 1,266.56 1,250.74 1,258.91 0.0M
2024-09-18 1,268.68 1,268.68 1,252.35 1,260.15 0.0M
2024-09-17 1,263.10 1,276.28 1,260.79 1,276.28 0.0M
2024-09-16 1,249.22 1,270.79 1,244.92 1,255.93 0.0M
2024-09-13 1,260.76 1,267.15 1,251.66 1,251.66 0.0M
2024-09-12 1,248.63 1,270.30 1,248.63 1,260.76 0.0M
2024-09-11 1,222.35 1,245.71 1,219.40 1,245.71 0.0M
2024-09-10 1,204.80 1,231.89 1,204.80 1,223.52 0.0M
2024-09-09 1,207.55 1,208.99 1,198.16 1,204.80 0.0M
2024-09-06 1,214.87 1,214.87 1,180.61 1,180.61 0.0M
2024-09-05 1,213.60 1,225.27 1,210.34 1,214.06 0.0M
2024-09-04 1,230.44 1,234.54 1,212.43 1,212.43 0.0M
2024-09-03 1,226.63 1,235.60 1,204.47 1,204.47 0.0M
2024-09-02 1,232.63 1,238.00 1,213.02 1,226.63 0.0M
2024-08-30 1,209.70 1,227.06 1,207.95 1,227.06 0.0M
2024-08-29 1,217.16 1,227.75 1,210.98 1,212.15 0.0M
2024-08-28 1,231.47 1,247.55 1,214.01 1,214.01 0.0M
2024-08-27 1,243.82 1,246.74 1,228.80 1,231.47 0.0M
2024-08-26 1,249.87 1,250.46 1,236.84 1,245.92 0.0M
2024-08-23 1,227.52 1,256.30 1,227.17 1,256.30 0.0M
2024-08-22 1,224.51 1,232.20 1,221.25 1,228.34 0.0M
2024-08-21 1,232.20 1,247.80 1,218.81 1,223.11 0.0M
2024-08-20 1,251.09 1,251.09 1,227.20 1,232.78 0.0M
2024-08-19 1,256.79 1,260.87 1,247.48 1,252.24 0.0M
2024-08-16 1,264.94 1,264.94 1,254.35 1,259.13 0.0M
2024-08-15 1,254.21 1,265.99 1,248.63 1,263.77 0.0M
2024-08-14 1,243.97 1,256.07 1,241.64 1,250.12 0.0M
2024-08-13 1,237.21 1,247.00 1,232.67 1,240.47 0.0M
2024-08-12 1,222.30 1,247.73 1,220.54 1,247.73 0.0M
2024-08-09 1,223.23 1,233.49 1,219.16 1,228.14 0.0M
2024-08-08 1,218.08 1,225.32 1,194.21 1,224.40 0.0M
2024-08-07 1,215.85 1,218.67 1,194.19 1,212.15 0.0M
2024-08-06 1,169.84 1,198.48 1,169.84 1,187.76 0.0M
2024-08-05 1,189.20 1,189.30 1,147.96 1,165.41 0.0M
2024-08-02 1,235.46 1,236.04 1,209.83 1,209.83 0.0M
2024-08-01 1,263.77 1,263.77 1,233.01 1,234.06 0.0M
2024-07-31 1,276.03 1,277.89 1,261.91 1,264.59 0.0M
2024-07-30 1,253.65 1,278.24 1,253.65 1,276.61 0.0M
2024-07-29 1,281.93 1,290.21 1,253.65 1,253.65 0.0M
2024-07-26 1,258.98 1,271.80 1,258.98 1,271.57 0.0M
2024-07-25 1,257.10 1,264.68 1,250.00 1,253.14 0.0M
2024-07-24 1,270.39 1,281.09 1,259.55 1,262.23 0.0M
2024-07-23 1,270.74 1,274.71 1,262.59 1,271.56 0.0M
2024-07-22 1,245.33 1,268.17 1,234.15 1,267.24 0.0M
2024-07-19 1,253.00 1,256.98 1,238.55 1,238.55 0.0M
2024-07-18 1,221.46 1,256.26 1,221.46 1,249.50 0.0M
2024-07-17 1,230.77 1,230.77 1,205.03 1,216.68 0.0M
2024-07-16 1,232.53 1,238.24 1,217.26 1,234.03 0.0M
2024-07-15 1,235.91 1,242.43 1,222.17 1,240.70 0.0M
2024-07-12 1,217.14 1,245.46 1,208.07 1,245.46 0.0M
2024-07-11 1,216.54 1,219.82 1,208.29 1,215.39 0.0M
2024-07-10 1,209.07 1,218.87 1,203.61 1,211.89 0.0M
2024-07-09 1,227.85 1,236.70 1,201.86 1,201.86 0.0M
2024-07-08 1,223.65 1,232.86 1,213.05 1,228.66 0.0M
2024-07-05 1,229.48 1,233.32 1,220.04 1,224.82 0.0M
2024-07-04 1,226.08 1,241.24 1,223.77 1,226.22 0.0M
2024-07-03 1,226.56 1,242.62 1,221.31 1,226.08 0.0M
2024-07-02 1,236.48 1,246.26 1,221.10 1,240.42 0.0M
2024-07-01 1,246.37 1,256.51 1,235.32 1,237.07 0.0M
2024-06-28 1,246.33 1,254.19 1,239.16 1,239.73 0.0M
2024-06-27 1,217.03 1,247.96 1,214.64 1,242.13 0.0M
2024-06-26 1,221.37 1,233.83 1,214.83 1,219.53 0.0M
2024-06-25 1,238.23 1,254.49 1,216.60 1,219.14 0.0M
2024-06-24 1,244.59 1,248.53 1,224.60 1,238.23 0.0M
2024-06-23 1,240.06 1,245.16 1,245.16 1,245.16 0.0M
2024-06-20 1,240.06 1,247.63 1,237.59 1,245.16 0.0M
2024-06-19 1,229.02 1,243.06 1,227.02 1,233.03 0.0M
2024-06-18 1,233.99 1,238.75 1,218.39 1,228.49 0.0M
2024-06-17 1,208.16 1,237.96 1,208.16 1,237.39 0.0M
2024-06-15 1,228.16 1,216.40 1,216.40 1,216.40 0.0M
2024-06-14 1,228.16 1,230.66 1,215.26 1,216.40 0.0M
2024-06-13 1,240.13 1,240.69 1,225.93 1,226.46 0.0M
2024-06-12 1,224.50 1,239.26 1,224.50 1,236.73 0.0M
2024-06-11 1,250.46 1,251.82 1,223.93 1,224.50 0.0M
2024-06-10 1,248.73 1,263.99 1,242.66 1,249.89 0.0M
2024-06-07 1,256.43 1,265.02 1,243.36 1,254.70 0.0M
2024-06-05 1,247.76 1,260.33 1,241.96 1,257.56 0.0M
2024-06-04 1,246.63 1,246.63 1,233.26 1,242.50 0.0M
2024-06-03 1,245.49 1,257.33 1,231.56 1,234.97 0.0M
2024-05-31 1,254.23 1,257.93 1,226.45 1,250.03 0.0M
2024-05-30 1,276.01 1,278.07 1,251.23 1,254.93 0.0M
2024-05-29 1,251.65 1,282.65 1,245.94 1,276.01 0.0M
2024-05-28 1,249.67 1,257.81 1,246.83 1,251.65 0.0M
2024-05-27 1,246.26 1,266.97 1,246.26 1,250.70 0.0M
2024-05-24 1,234.06 1,247.80 1,232.56 1,245.37 0.0M
2024-05-23 1,239.56 1,247.28 1,215.16 1,237.14 0.0M
2024-05-22 1,223.57 1,241.85 1,219.74 1,236.76 0.0M
2024-05-21 1,207.64 1,223.20 1,203.57 1,223.20 0.0M
2024-05-20 1,191.45 1,210.58 1,183.83 1,204.60 0.0M
2024-05-17 1,171.25 1,191.96 1,169.71 1,189.91 0.0M
2024-05-16 1,179.82 1,185.47 1,170.74 1,170.74 0.0M
2024-05-15 1,173.98 1,183.79 1,172.44 1,180.33 0.0M
2024-05-14 1,174.73 1,178.28 1,167.34 1,173.98 0.0M
2024-05-13 1,171.96 1,185.66 1,171.96 1,180.71 0.0M
2024-05-10 1,133.36 1,171.88 1,133.36 1,163.89 0.0M
2024-05-08 1,121.18 1,126.83 1,120.43 1,123.79 0.0M
2024-05-07 1,126.59 1,127.62 1,112.02 1,114.92 0.0M
2024-05-06 1,113.66 1,123.75 1,105.94 1,123.37 0.0M
2024-05-03 1,117.21 1,121.65 1,105.25 1,114.72 0.0M
2024-05-02 1,094.53 1,114.31 1,092.43 1,112.77 0.0M
2024-04-30 1,105.12 1,105.12 1,092.39 1,098.87 0.0M
2024-04-29 1,109.02 1,113.43 1,094.78 1,110.13 0.0M
2024-04-26 1,114.39 1,114.39 1,081.94 1,109.02 0.0M
2024-04-25 1,155.05 1,163.96 1,142.81 1,153.32 0.0M
2024-04-24 1,145.03 1,157.01 1,144.35 1,144.35 0.0M
2024-04-23 1,143.26 1,148.70 1,136.40 1,144.11 0.0M
2024-04-22 1,139.57 1,149.17 1,131.68 1,138.85 0.0M
2024-04-19 1,122.39 1,133.39 1,115.97 1,133.39 0.0M
2024-04-18 1,114.69 1,127.46 1,114.69 1,121.47 0.0M
2024-04-17 1,127.57 1,145.37 1,106.87 1,112.75 0.0M
2024-04-16 1,123.96 1,130.70 1,112.54 1,128.61 0.0M
2024-04-15 1,128.06 1,131.36 1,122.00 1,122.92 0.0M
2024-04-12 1,120.17 1,129.96 1,117.23 1,127.14 0.0M
2024-04-11 1,119.91 1,123.84 1,112.58 1,119.25 0.0M
2024-04-10 1,103.05 1,127.44 1,098.89 1,119.91 0.0M
2024-04-09 1,107.83 1,115.29 1,101.64 1,101.64 0.0M
2024-04-08 1,110.34 1,126.78 1,103.54 1,104.46 0.0M
2024-04-05 1,087.27 1,106.67 1,086.55 1,104.78 0.0M
2024-04-04 1,082.52 1,100.79 1,081.54 1,095.03 0.0M
2024-04-03 1,083.63 1,097.38 1,075.19 1,083.50 0.0M
2024-04-02 1,085.40 1,100.75 1,074.33 1,080.20 0.0M
2024-03-28 1,085.37 1,089.17 1,079.84 1,082.95 0.0M
2024-03-27 1,086.04 1,098.51 1,085.87 1,085.87 0.0M
2024-03-26 1,080.60 1,087.04 1,073.66 1,085.72 0.0M
2024-03-25 1,073.89 1,082.91 1,069.50 1,080.60 0.0M
2024-03-22 1,067.54 1,080.83 1,067.28 1,073.89 0.0M
2024-03-21 1,052.93 1,067.86 1,048.63 1,065.72 0.0M
2024-03-20 1,051.76 1,064.32 1,048.71 1,053.43 0.0M
2024-03-19 1,045.26 1,060.45 1,045.26 1,050.77 0.0M
2024-03-18 1,050.06 1,062.18 1,044.59 1,045.26 0.0M
2024-03-15 1,056.47 1,061.19 1,047.75 1,050.56 0.0M
2024-03-14 1,055.54 1,064.29 1,049.19 1,054.66 0.0M
2024-03-13 1,061.63 1,065.61 1,054.72 1,055.54 0.0M
2024-03-12 1,062.45 1,063.77 1,042.63 1,061.63 0.0M
2024-03-11 1,061.70 1,069.89 1,054.28 1,061.46 0.0M
2024-03-08 1,058.30 1,072.18 1,058.30 1,064.83 0.0M
2024-03-07 1,070.09 1,070.09 1,056.49 1,056.49 0.0M
2024-03-06 1,079.10 1,079.10 1,057.77 1,066.61 0.0M
2024-03-05 1,084.38 1,089.11 1,072.84 1,084.57 0.0M
2024-03-04 1,081.74 1,095.85 1,081.74 1,084.38 0.0M
2024-03-01 1,084.14 1,088.44 1,081.42 1,081.74 0.0M
2024-02-29 1,067.78 1,086.95 1,064.73 1,085.13 0.0M
2024-02-28 1,054.42 1,072.90 1,053.51 1,066.87 0.0M
2024-02-27 1,079.34 1,085.78 1,054.42 1,055.24 0.0M
2024-02-26 1,085.52 1,093.13 1,074.37 1,074.37 0.0M
2024-02-23 1,071.43 1,086.60 1,068.53 1,072.76 0.0M
2024-02-22 1,063.35 1,074.91 1,057.90 1,065.99 0.0M
2024-02-21 1,058.40 1,069.47 1,057.08 1,062.44 0.0M
2024-02-20 1,059.13 1,063.35 1,050.56 1,052.93 0.0M
2024-02-19 1,069.47 1,069.47 1,032.31 1,038.26 0.0M
2024-02-16 1,062.01 1,069.96 1,057.64 1,069.96 0.0M
2024-02-15 1,057.38 1,062.91 1,055.16 1,062.01 0.0M
2024-02-14 1,042.12 1,057.38 1,039.96 1,057.38 0.0M
2024-02-13 1,032.35 1,046.25 1,032.03 1,042.12 0.0M
2024-02-12 1,029.45 1,036.13 1,022.60 1,029.86 0.0M
2024-02-09 1,017.89 1,029.86 1,016.49 1,028.96 0.0M
2024-02-08 1,002.26 1,026.06 998.25 1,017.89 0.0M
2024-02-07 983.29 1,008.70 983.29 998.37 0.0M
2024-02-06 973.07 975.79 966.13 969.09 0.0M
2024-02-05 965.46 975.70 962.97 973.07 0.0M
2024-02-02 963.14 972.31 958.26 964.96 0.0M
2024-02-01 960.98 971.23 959.75 960.66 0.0M
2024-01-31 970.08 973.96 957.07 958.99 0.0M
2024-01-30 969.17 972.56 965.79 970.08 0.0M
2024-01-29 959.15 974.46 954.93 974.46 0.0M
2024-01-26 967.77 968.26 958.24 959.64 0.0M
2024-01-25 966.86 973.31 966.78 970.50 0.0M
2024-01-24 959.98 967.77 958.99 966.86 0.0M
2024-01-23 978.68 981.18 956.83 961.96 0.0M
2024-01-22 977.12 982.25 971.65 979.17 0.0M
2024-01-19 969.98 981.33 969.98 976.13 0.0M
2024-01-18 979.43 981.26 959.15 967.51 0.0M
2024-01-17 987.64 996.41 965.94 979.43 0.0M
2024-01-16 1,004.61 1,006.44 984.41 986.72 0.0M
2024-01-15 1,013.83 1,016.30 1,001.23 1,004.61 0.0M
2024-01-12 1,006.54 1,024.92 1,004.72 1,004.72 0.0M
2024-01-11 1,013.31 1,014.90 1,005.13 1,006.54 0.0M
2024-01-10 1,024.40 1,027.97 1,010.84 1,013.31 0.0M
2024-01-09 1,032.35 1,033.83 1,020.52 1,024.40 0.0M
2024-01-08 1,022.48 1,034.33 1,022.48 1,031.43 0.0M
2024-01-05 1,024.64 1,032.01 1,016.36 1,016.51 0.0M
2024-01-04 1,024.22 1,031.51 1,016.93 1,026.12 0.0M
2024-01-03 1,031.25 1,033.08 1,015.37 1,024.22 0.0M
2024-01-02 1,017.53 1,031.43 1,017.53 1,031.25 0.0M