OMX Stockholm Software and Computer Services GI (SX101010GI)

SX101010GI
🏛️ Suecia →
6,033.33
Última Actualización: 2025-09-30
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 5,517.56 5,517.56 5,517.56 5,517.56 0.0M
2022-12-29 5,619.26 5,619.26 5,619.26 5,619.26 0.0M
2022-12-28 5,512.18 5,512.18 5,512.18 5,512.18 0.0M
2022-12-27 5,577.48 5,577.48 5,577.48 5,577.48 0.0M
2022-12-23 5,526.01 5,526.01 5,526.01 5,526.01 0.0M
2022-12-22 5,492.38 5,492.38 5,492.38 5,492.38 0.0M
2022-12-21 5,593.38 5,593.38 5,593.38 5,593.38 0.0M
2022-12-20 5,537.13 5,537.13 5,537.13 5,537.13 0.0M
2022-12-19 5,629.34 5,629.34 5,629.34 5,629.34 0.0M
2022-12-16 5,679.60 5,679.60 5,679.60 5,679.60 0.0M
2022-12-15 5,808.05 5,808.05 5,808.05 5,808.05 0.0M
2022-12-14 6,026.33 6,026.33 6,026.33 6,026.33 0.0M
2022-12-13 6,036.09 6,036.09 6,036.09 6,036.09 0.0M
2022-12-12 5,874.24 5,874.24 5,874.24 5,874.24 0.0M
2022-12-09 5,910.40 5,910.40 5,910.40 5,910.40 0.0M
2022-12-08 5,827.59 5,827.59 5,827.59 5,827.59 0.0M
2022-12-07 5,830.38 5,830.38 5,830.38 5,830.38 0.0M
2022-12-06 5,892.12 5,892.12 5,892.12 5,892.12 0.0M
2022-12-05 6,041.91 6,041.91 6,041.91 6,041.91 0.0M
2022-12-02 5,964.88 5,964.88 5,964.88 5,964.88 0.0M
2022-12-01 5,927.65 5,927.65 5,927.65 5,927.65 0.0M
2022-11-30 5,780.87 5,780.87 5,780.87 5,780.87 0.0M
2022-11-29 5,759.53 5,759.53 5,759.53 5,759.53 0.0M
2022-11-28 5,886.78 5,886.78 5,886.78 5,886.78 0.0M
2022-11-25 5,948.12 5,948.12 5,948.12 5,948.12 0.0M
2022-11-24 5,932.33 5,932.33 5,932.33 5,932.33 0.0M
2022-11-23 5,907.67 5,907.67 5,907.67 5,907.67 0.0M
2022-11-22 5,880.74 5,880.74 5,880.74 5,880.74 0.0M
2022-11-21 5,892.44 5,892.44 5,892.44 5,892.44 0.0M
2022-11-18 5,893.27 5,893.27 5,893.27 5,893.27 0.0M
2022-11-17 5,848.30 5,848.30 5,848.30 5,848.30 0.0M
2022-11-16 5,907.13 5,907.13 5,907.13 5,907.13 0.0M
2022-11-15 6,041.66 6,041.66 6,041.66 6,041.66 0.0M
2022-11-14 6,172.80 6,172.80 6,172.80 6,172.80 0.0M
2022-11-11 6,285.51 6,285.51 6,285.51 6,285.51 0.0M
2022-11-10 6,201.12 6,201.12 6,201.12 6,201.12 0.0M
2022-11-09 5,694.46 5,694.46 5,694.46 5,694.46 0.0M
2022-11-08 5,721.84 5,721.84 5,721.84 5,721.84 0.0M
2022-11-07 5,610.51 5,610.51 5,610.51 5,610.51 0.0M
2022-11-04 5,512.65 5,512.65 5,512.65 5,512.65 0.0M
2022-11-03 5,372.01 5,372.01 5,372.01 5,372.01 0.0M
2022-11-02 5,478.33 5,478.33 5,478.33 5,478.33 0.0M
2022-11-01 5,432.86 5,432.86 5,432.86 5,432.86 0.0M
2022-10-31 5,421.95 5,421.95 5,421.95 5,421.95 0.0M
2022-10-28 5,401.48 5,401.48 5,401.48 5,401.48 0.0M
2022-10-27 5,396.91 5,396.91 5,396.91 5,396.91 0.0M
2022-10-26 5,561.72 5,561.72 5,561.72 5,561.72 0.0M
2022-10-25 5,512.04 5,512.04 5,512.04 5,512.04 0.0M
2022-10-24 5,281.36 5,281.36 5,281.36 5,281.36 0.0M
2022-10-21 5,166.23 5,166.23 5,166.23 5,166.23 0.0M
2022-10-20 5,137.69 5,137.69 5,137.69 5,137.69 0.0M
2022-10-19 5,083.71 5,083.71 5,083.71 5,083.71 0.0M
2022-10-18 5,181.22 5,181.22 5,181.22 5,181.22 0.0M
2022-10-17 5,104.63 5,104.63 5,104.63 5,104.63 0.0M
2022-10-14 4,971.33 4,971.33 4,971.33 4,971.33 0.0M
2022-10-13 4,912.76 4,912.76 4,912.76 4,912.76 0.0M
2022-10-12 4,911.49 4,911.49 4,911.49 4,911.49 0.0M
2022-10-11 4,921.52 4,921.52 4,921.52 4,921.52 0.0M
2022-10-10 4,952.77 4,952.77 4,952.77 4,952.77 0.0M
2022-10-07 5,044.09 5,044.09 5,044.09 5,044.09 0.0M
2022-10-06 5,261.67 5,261.67 5,261.67 5,261.67 0.0M
2022-10-05 5,232.75 5,232.75 5,232.75 5,232.75 0.0M
2022-10-04 5,328.71 5,328.71 5,328.71 5,328.71 0.0M
2022-10-03 5,058.19 5,058.19 5,058.19 5,058.19 0.0M
2022-09-30 5,055.80 5,055.80 5,055.80 5,055.80 0.0M
2022-09-29 4,905.84 4,905.84 4,905.84 4,905.84 0.0M
2022-09-28 5,020.26 5,020.26 5,020.26 5,020.26 0.0M
2022-09-27 4,963.04 4,963.04 4,963.04 4,963.04 0.0M
2022-09-26 4,950.73 4,950.73 4,950.73 4,950.73 0.0M
2022-09-23 4,970.00 4,970.00 4,970.00 4,970.00 0.0M
2022-09-22 5,032.64 5,032.64 5,032.64 5,032.64 0.0M
2022-09-21 5,292.01 5,292.01 5,292.01 5,292.01 0.0M
2022-09-20 5,212.31 5,212.31 5,212.31 5,212.31 0.0M
2022-09-19 5,363.85 5,363.85 5,363.85 5,363.85 0.0M
2022-09-16 5,410.20 5,410.20 5,410.20 5,410.20 0.0M
2022-09-15 5,554.01 5,554.01 5,554.01 5,554.01 0.0M
2022-09-14 5,615.70 5,615.70 5,615.70 5,615.70 0.0M
2022-09-13 5,640.14 5,640.14 5,640.14 5,640.14 0.0M
2022-09-12 5,795.23 5,795.23 5,795.23 5,795.23 0.0M
2022-09-09 5,679.16 5,679.16 5,679.16 5,679.16 0.0M
2022-09-08 5,553.80 5,553.80 5,553.80 5,553.80 0.0M
2022-09-07 5,481.39 5,481.39 5,481.39 5,481.39 0.0M
2022-09-06 5,468.70 5,468.70 5,468.70 5,468.70 0.0M
2022-09-05 5,445.93 5,445.93 5,445.93 5,445.93 0.0M
2022-09-02 5,541.96 5,541.96 5,541.96 5,541.96 0.0M
2022-09-01 5,361.64 5,361.64 5,361.64 5,361.64 0.0M
2022-08-31 5,511.45 5,511.45 5,511.45 5,511.45 0.0M
2022-08-30 5,581.19 5,581.19 5,581.19 5,581.19 0.0M
2022-08-29 5,591.77 5,591.77 5,591.77 5,591.77 0.0M
2022-08-26 5,664.91 5,664.91 5,664.91 5,664.91 0.0M
2022-08-25 5,773.35 5,773.35 5,773.35 5,773.35 0.0M
2022-08-24 5,737.33 5,737.33 5,737.33 5,737.33 0.0M
2022-08-23 5,704.67 5,704.67 5,704.67 5,704.67 0.0M
2022-08-22 5,732.43 5,732.43 5,732.43 5,732.43 0.0M
2022-08-19 5,943.12 5,943.12 5,943.12 5,943.12 0.0M
2022-08-18 6,060.02 6,060.02 6,060.02 6,060.02 0.0M
2022-08-17 6,015.80 6,015.80 6,015.80 6,015.80 0.0M
2022-08-16 6,150.12 6,150.12 6,150.12 6,150.12 0.0M
2022-08-15 6,157.59 6,157.59 6,157.59 6,157.59 0.0M
2022-08-12 6,151.11 6,151.11 6,151.11 6,151.11 0.0M
2022-08-11 6,080.25 6,080.25 6,080.25 6,080.25 0.0M
2022-08-10 6,063.23 6,063.23 6,063.23 6,063.23 0.0M
2022-08-09 5,896.91 5,896.91 5,896.91 5,896.91 0.0M
2022-08-08 6,036.23 6,036.23 6,036.23 6,036.23 0.0M
2022-08-05 5,999.29 5,999.29 5,999.29 5,999.29 0.0M
2022-08-04 6,186.13 6,186.13 6,186.13 6,186.13 0.0M
2022-08-03 6,094.87 6,094.87 6,094.87 6,094.87 0.0M
2022-08-02 5,945.46 5,945.46 5,945.46 5,945.46 0.0M
2022-08-01 6,069.77 6,069.77 6,069.77 6,069.77 0.0M
2022-07-29 6,157.59 6,157.59 6,157.59 6,157.59 0.0M
2022-07-28 6,055.11 6,055.11 6,055.11 6,055.11 0.0M
2022-07-27 5,931.36 5,931.36 5,931.36 5,931.36 0.0M
2022-07-26 5,929.98 5,929.98 5,929.98 5,929.98 0.0M
2022-07-25 5,979.00 5,979.00 5,979.00 5,979.00 0.0M
2022-07-22 6,058.30 6,058.30 6,058.30 6,058.30 0.0M
2022-07-21 5,897.11 5,897.11 5,897.11 5,897.11 0.0M
2022-07-20 5,768.08 5,768.08 5,768.08 5,768.08 0.0M
2022-07-19 5,629.45 5,629.45 5,629.45 5,629.45 0.0M
2022-07-18 5,592.71 5,592.71 5,592.71 5,592.71 0.0M
2022-07-15 5,470.96 5,470.96 5,470.96 5,470.96 0.0M
2022-07-14 5,495.54 5,495.54 5,495.54 5,495.54 0.0M
2022-07-13 5,603.85 5,603.85 5,603.85 5,603.85 0.0M
2022-07-12 5,733.42 5,733.42 5,733.42 5,733.42 0.0M
2022-07-11 5,719.11 5,719.11 5,719.11 5,719.11 0.0M
2022-07-08 5,876.08 5,876.08 5,876.08 5,876.08 0.0M
2022-07-07 5,777.01 5,777.01 5,777.01 5,777.01 0.0M
2022-07-06 5,641.12 5,641.12 5,641.12 5,641.12 0.0M
2022-07-05 5,373.40 5,373.40 5,373.40 5,373.40 0.0M
2022-07-04 5,406.84 5,406.84 5,406.84 5,406.84 0.0M
2022-07-01 5,488.44 5,488.44 5,488.44 5,488.44 0.0M
2022-06-30 5,458.83 5,458.83 5,458.83 5,458.83 0.0M
2022-06-29 5,534.66 5,534.66 5,534.66 5,534.66 0.0M
2022-06-28 5,581.60 5,581.60 5,581.60 5,581.60 0.0M
2022-06-27 5,673.56 5,673.56 5,673.56 5,673.56 0.0M
2022-06-23 5,528.68 5,528.68 5,528.68 5,528.68 0.0M
2022-06-22 5,634.48 5,634.48 5,634.48 5,634.48 0.0M
2022-06-21 5,590.70 5,590.70 5,590.70 5,590.70 0.0M
2022-06-20 5,605.09 5,605.09 5,605.09 5,605.09 0.0M
2022-06-17 5,589.75 5,589.75 5,589.75 5,589.75 0.0M
2022-06-16 5,499.12 5,499.12 5,499.12 5,499.12 0.0M
2022-06-15 5,747.24 5,747.24 5,747.24 5,747.24 0.0M
2022-06-14 5,675.04 5,675.04 5,675.04 5,675.04 0.0M
2022-06-13 5,855.10 5,855.10 5,855.10 5,855.10 0.0M
2022-06-10 6,045.23 6,045.23 6,045.23 6,045.23 0.0M
2022-06-09 6,124.07 6,124.07 6,124.07 6,124.07 0.0M
2022-06-08 6,267.14 6,267.14 6,267.14 6,267.14 0.0M
2022-06-07 6,276.44 6,276.44 6,276.44 6,276.44 0.0M
2022-06-03 6,312.77 6,312.77 6,312.77 6,312.77 0.0M
2022-06-02 6,382.19 6,382.19 6,382.19 6,382.19 0.0M
2022-06-01 6,226.29 6,226.29 6,226.29 6,226.29 0.0M
2022-05-31 6,335.70 6,335.70 6,335.70 6,335.70 0.0M
2022-05-30 6,419.29 6,419.29 6,419.29 6,419.29 0.0M
2022-05-27 6,312.92 6,312.92 6,312.92 6,312.92 0.0M
2022-05-25 6,022.15 6,022.15 6,022.15 6,022.15 0.0M
2022-05-24 6,083.85 6,083.85 6,083.85 6,083.85 0.0M
2022-05-23 6,203.68 6,203.68 6,203.68 6,203.68 0.0M
2022-05-20 6,110.30 6,110.30 6,110.30 6,110.30 0.0M
2022-05-19 6,026.29 6,026.29 6,026.29 6,026.29 0.0M
2022-05-18 6,001.50 6,001.50 6,001.50 6,001.50 0.0M
2022-05-17 6,182.65 6,182.65 6,182.65 6,182.65 0.0M
2022-05-16 6,144.06 6,144.06 6,144.06 6,144.06 0.0M
2022-05-13 6,166.91 6,166.91 6,166.91 6,166.91 0.0M
2022-05-12 6,006.12 6,006.12 6,006.12 6,006.12 0.0M
2022-05-11 6,048.34 6,048.34 6,048.34 6,048.34 0.0M
2022-05-10 5,961.15 5,961.15 5,961.15 5,961.15 0.0M
2022-05-09 5,806.06 5,806.06 5,806.06 5,806.06 0.0M
2022-05-06 6,105.35 6,105.35 6,105.35 6,105.35 0.0M
2022-05-05 6,255.57 6,255.57 6,255.57 6,255.57 0.0M
2022-05-04 6,300.78 6,300.78 6,300.78 6,300.78 0.0M
2022-05-03 6,378.98 6,378.98 6,378.98 6,378.98 0.0M
2022-05-02 6,459.88 6,459.88 6,459.88 6,459.88 0.0M
2022-04-29 6,576.04 6,576.04 6,576.04 6,576.04 0.0M
2022-04-28 6,348.61 6,348.61 6,348.61 6,348.61 0.0M
2022-04-27 6,354.41 6,354.41 6,354.41 6,354.41 0.0M
2022-04-26 6,406.12 6,406.12 6,406.12 6,406.12 0.0M
2022-04-25 6,549.97 6,549.97 6,549.97 6,549.97 0.0M
2022-04-22 6,765.84 6,765.84 6,765.84 6,765.84 0.0M
2022-04-21 6,939.27 6,939.27 6,939.27 6,939.27 0.0M
2022-04-20 6,920.61 6,920.61 6,920.61 6,920.61 0.0M
2022-04-19 6,937.51 6,937.51 6,937.51 6,937.51 0.0M
2022-04-14 7,030.87 7,030.87 7,030.87 7,030.87 0.0M
2022-04-13 7,018.11 7,018.11 7,018.11 7,018.11 0.0M
2022-04-12 7,061.88 7,061.88 7,061.88 7,061.88 0.0M
2022-04-11 6,978.00 6,978.00 6,978.00 6,978.00 0.0M
2022-04-08 7,157.68 7,157.68 7,157.68 7,157.68 0.0M
2022-04-07 7,154.54 7,154.54 7,154.54 7,154.54 0.0M
2022-04-06 7,201.88 7,201.88 7,201.88 7,201.88 0.0M
2022-04-05 7,337.95 7,337.95 7,337.95 7,337.95 0.0M
2022-04-04 7,417.68 7,417.68 7,417.68 7,417.68 0.0M
2022-04-01 7,166.34 7,166.34 7,166.34 7,166.34 0.0M
2022-03-31 7,048.42 7,048.42 7,048.42 7,048.42 0.0M
2022-03-30 7,146.20 7,146.20 7,146.20 7,146.20 0.0M
2022-03-29 7,297.08 7,297.08 7,297.08 7,297.08 0.0M
2022-03-28 7,122.95 7,122.95 7,122.95 7,122.95 0.0M
2022-03-25 7,097.55 7,097.55 7,097.55 7,097.55 0.0M
2022-03-24 7,119.33 7,119.33 7,119.33 7,119.33 0.0M
2022-03-23 7,186.19 7,186.19 7,186.19 7,186.19 0.0M
2022-03-22 7,217.32 7,217.32 7,217.32 7,217.32 0.0M
2022-03-21 7,222.54 7,222.54 7,222.54 7,222.54 0.0M
2022-03-18 7,319.24 7,319.24 7,319.24 7,319.24 0.0M
2022-03-17 7,125.10 7,125.10 7,125.10 7,125.10 0.0M
2022-03-16 7,107.20 7,107.20 7,107.20 7,107.20 0.0M
2022-03-15 6,677.39 6,677.39 6,677.39 6,677.39 0.0M
2022-03-14 6,814.51 6,814.51 6,814.51 6,814.51 0.0M
2022-03-11 6,721.66 6,721.66 6,721.66 6,721.66 0.0M
2022-03-10 6,597.91 6,597.91 6,597.91 6,597.91 0.0M
2022-03-09 6,682.39 6,682.39 6,682.39 6,682.39 0.0M
2022-03-08 6,391.05 6,391.05 6,391.05 6,391.05 0.0M
2022-03-07 6,573.60 6,573.60 6,573.60 6,573.60 0.0M
2022-03-04 6,519.55 6,519.55 6,519.55 6,519.55 0.0M
2022-03-03 6,712.18 6,712.18 6,712.18 6,712.18 0.0M
2022-03-02 6,965.84 6,965.84 6,965.84 6,965.84 0.0M
2022-03-01 6,862.60 6,862.60 6,862.60 6,862.60 0.0M
2022-02-28 7,086.58 7,086.58 7,086.58 7,086.58 0.0M
2022-02-25 6,773.90 6,773.90 6,773.90 6,773.90 0.0M
2022-02-24 6,549.10 6,549.10 6,549.10 6,549.10 0.0M
2022-02-23 6,566.00 6,566.00 6,566.00 6,566.00 0.0M
2022-02-22 6,671.40 6,671.40 6,671.40 6,671.40 0.0M
2022-02-21 6,577.79 6,577.79 6,577.79 6,577.79 0.0M
2022-02-18 6,658.24 6,658.24 6,658.24 6,658.24 0.0M
2022-02-17 6,962.36 6,962.36 6,962.36 6,962.36 0.0M
2022-02-16 7,290.24 7,290.24 7,290.24 7,290.24 0.0M
2022-02-15 7,322.58 7,322.58 7,322.58 7,322.58 0.0M
2022-02-14 7,135.53 7,135.53 7,135.53 7,135.53 0.0M
2022-02-11 7,293.41 7,293.41 7,293.41 7,293.41 0.0M
2022-02-10 7,448.50 7,448.50 7,448.50 7,448.50 0.0M
2022-02-09 7,568.12 7,568.12 7,568.12 7,568.12 0.0M
2022-02-08 7,246.96 7,246.96 7,246.96 7,246.96 0.0M
2022-02-07 7,394.32 7,394.32 7,394.32 7,394.32 0.0M
2022-02-04 7,371.00 7,371.00 7,371.00 7,371.00 0.0M
2022-02-03 7,309.41 7,309.41 7,309.41 7,309.41 0.0M
2022-02-02 7,550.00 7,550.00 7,550.00 7,550.00 0.0M
2022-02-01 7,324.75 7,324.75 7,324.75 7,324.75 0.0M
2022-01-31 7,217.96 7,217.96 7,217.96 7,217.96 0.0M
2022-01-28 6,961.86 6,961.86 6,961.86 6,961.86 0.0M
2022-01-27 6,952.81 6,952.81 6,952.81 6,952.81 0.0M
2022-01-26 6,997.43 6,997.43 6,997.43 6,997.43 0.0M
2022-01-25 6,768.67 6,768.67 6,768.67 6,768.67 0.0M
2022-01-24 6,863.91 6,863.91 6,863.91 6,863.91 0.0M
2022-01-21 7,186.78 7,186.78 7,186.78 7,186.78 0.0M
2022-01-20 7,381.88 7,381.88 7,381.88 7,381.88 0.0M
2022-01-19 7,308.42 7,308.42 7,308.42 7,308.42 0.0M
2022-01-18 7,322.67 7,322.67 7,322.67 7,322.67 0.0M
2022-01-17 7,657.09 7,657.09 7,657.09 7,657.09 0.0M
2022-01-14 7,633.22 7,633.22 7,633.22 7,633.22 0.0M
2022-01-13 7,833.85 7,833.85 7,833.85 7,833.85 0.0M
2022-01-12 7,905.49 7,905.49 7,905.49 7,905.49 0.0M
2022-01-11 7,869.78 7,869.78 7,869.78 7,869.78 0.0M
2022-01-10 7,644.16 7,644.16 7,644.16 7,644.16 0.0M
2022-01-07 7,998.78 7,998.78 7,998.78 7,998.78 0.0M
2022-01-05 8,403.93 8,403.93 8,403.93 8,403.93 0.0M
2022-01-04 8,395.46 8,395.46 8,395.46 8,395.46 0.0M
2022-01-03 8,690.58 8,690.58 8,690.58 8,690.58 0.0M