OMX Stockholm Technology PI (SX10PI)

SX10PI
🏛️ Suecia →
1,884.96
Última Actualización: 2025-10-01
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
2023-12-29 1,893.64 1,907.06 1,893.39 1,893.39 0.0M
2023-12-28 1,889.16 1,894.92 1,881.62 1,891.50 0.0M
2023-12-27 1,861.81 1,888.93 1,861.81 1,885.31 0.0M
2023-12-22 1,843.91 1,870.82 1,843.91 1,862.49 0.0M
2023-12-21 1,854.64 1,860.72 1,840.10 1,850.81 0.0M
2023-12-20 1,864.72 1,878.33 1,856.46 1,869.42 0.0M
2023-12-19 1,858.40 1,884.68 1,858.40 1,868.39 0.0M
2023-12-18 1,868.20 1,876.15 1,851.50 1,854.04 0.0M
2023-12-15 1,856.50 1,888.50 1,856.50 1,888.50 0.0M
2023-12-14 1,834.57 1,864.58 1,834.57 1,851.96 0.0M
2023-12-13 1,801.25 1,808.66 1,790.01 1,790.82 0.0M
2023-12-12 1,798.83 1,808.50 1,787.70 1,792.92 0.0M
2023-12-11 1,782.32 1,802.93 1,776.37 1,800.67 0.0M
2023-12-08 1,718.96 1,791.78 1,718.96 1,786.64 0.0M
2023-12-07 1,703.02 1,719.15 1,685.52 1,717.00 0.0M
2023-12-06 1,679.44 1,707.78 1,674.65 1,707.70 0.0M
2023-12-05 1,656.07 1,682.45 1,651.75 1,673.11 0.0M
2023-12-04 1,659.76 1,684.73 1,658.00 1,662.00 0.0M
2023-12-01 1,652.20 1,670.39 1,651.39 1,659.15 0.0M
2023-11-30 1,640.38 1,662.09 1,632.85 1,654.75 0.0M
2023-11-29 1,634.34 1,656.42 1,634.34 1,648.55 0.0M
2023-11-28 1,629.30 1,638.97 1,620.41 1,632.27 0.0M
2023-11-27 1,624.29 1,641.64 1,624.29 1,633.63 0.0M
2023-11-24 1,636.90 1,638.27 1,629.45 1,632.12 0.0M
2023-11-23 1,629.22 1,646.91 1,627.09 1,636.35 0.0M
2023-11-22 1,608.30 1,641.57 1,605.54 1,629.81 0.0M
2023-11-21 1,620.73 1,620.73 1,606.46 1,606.92 0.0M
2023-11-20 1,594.10 1,621.79 1,591.55 1,618.33 0.0M
2023-11-17 1,576.17 1,606.60 1,576.17 1,594.19 0.0M
2023-11-16 1,598.31 1,601.61 1,572.09 1,574.98 0.0M
2023-11-15 1,589.32 1,622.31 1,589.08 1,606.52 0.0M
2023-11-14 1,508.75 1,586.18 1,508.75 1,585.99 0.0M
2023-11-13 1,517.41 1,517.41 1,497.13 1,505.64 0.0M
2023-11-10 1,521.15 1,525.34 1,503.12 1,512.64 0.0M
2023-11-09 1,509.52 1,534.59 1,505.25 1,532.25 0.0M
2023-11-08 1,507.44 1,520.62 1,496.96 1,506.84 0.0M
2023-11-07 1,482.22 1,516.96 1,482.22 1,515.69 0.0M
2023-11-06 1,489.50 1,497.05 1,482.93 1,489.18 0.0M
2023-11-03 1,486.54 1,493.27 1,481.30 1,481.30 0.0M
2023-11-02 1,433.32 1,487.68 1,432.63 1,468.65 0.0M
2023-11-01 1,429.06 1,429.06 1,409.03 1,418.41 0.0M
2023-10-31 1,421.03 1,430.74 1,416.18 1,425.89 0.0M
2023-10-30 1,406.02 1,430.22 1,406.02 1,415.09 0.0M
2023-10-27 1,456.45 1,456.45 1,363.15 1,392.57 0.0M
2023-10-26 1,447.14 1,474.50 1,443.90 1,463.02 0.0M
2023-10-25 1,471.36 1,479.28 1,452.38 1,463.60 0.0M
2023-10-24 1,456.04 1,479.91 1,456.04 1,474.93 0.0M
2023-10-23 1,467.57 1,468.38 1,429.32 1,452.07 0.0M
2023-10-20 1,468.07 1,479.99 1,458.90 1,464.02 0.0M
2023-10-19 1,469.85 1,499.26 1,469.85 1,488.25 0.0M
2023-10-18 1,493.99 1,501.12 1,467.69 1,471.42 0.0M
2023-10-17 1,517.35 1,520.89 1,486.23 1,500.90 0.0M
2023-10-16 1,528.08 1,532.99 1,517.71 1,523.34 0.0M
2023-10-13 1,550.03 1,553.64 1,530.34 1,530.34 0.0M
2023-10-12 1,559.10 1,573.92 1,549.10 1,553.68 0.0M
2023-10-11 1,546.73 1,558.94 1,546.73 1,550.00 0.0M
2023-10-10 1,515.74 1,556.70 1,513.04 1,553.90 0.0M
2023-10-09 1,500.58 1,505.12 1,482.78 1,487.38 0.0M
2023-10-06 1,488.52 1,508.79 1,481.26 1,508.21 0.0M
2023-10-05 1,488.05 1,509.41 1,488.05 1,490.42 0.0M
2023-10-04 1,468.47 1,489.78 1,465.33 1,483.55 0.0M
2023-10-03 1,491.47 1,494.26 1,474.10 1,482.76 0.0M
2023-10-02 1,502.20 1,519.20 1,487.79 1,496.30 0.0M
2023-09-29 1,508.24 1,518.20 1,498.76 1,502.03 0.0M
2023-09-28 1,482.82 1,491.50 1,481.11 1,491.05 0.0M
2023-09-27 1,474.22 1,494.34 1,472.90 1,485.12 0.0M
2023-09-26 1,491.60 1,497.79 1,469.55 1,472.20 0.0M
2023-09-25 1,512.25 1,512.25 1,485.69 1,502.59 0.0M
2023-09-22 1,508.15 1,519.10 1,505.01 1,511.92 0.0M
2023-09-21 1,520.87 1,530.13 1,508.00 1,515.14 0.0M
2023-09-20 1,514.08 1,536.91 1,514.08 1,533.66 0.0M
2023-09-19 1,521.57 1,530.80 1,510.95 1,516.24 0.0M
2023-09-18 1,538.29 1,538.85 1,524.40 1,529.30 0.0M
2023-09-15 1,545.77 1,553.78 1,537.44 1,537.44 0.0M
2023-09-14 1,503.68 1,535.54 1,495.20 1,534.54 0.0M
2023-09-13 1,500.85 1,504.17 1,487.25 1,503.56 0.0M
2023-09-12 1,544.53 1,545.32 1,505.91 1,508.11 0.0M
2023-09-11 1,541.95 1,547.98 1,536.77 1,542.58 0.0M
2023-09-08 1,554.88 1,561.64 1,540.62 1,541.94 0.0M
2023-09-07 1,567.09 1,570.55 1,550.38 1,555.43 0.0M
2023-09-06 1,583.56 1,585.45 1,569.30 1,575.76 0.0M
2023-09-05 1,576.93 1,585.07 1,575.85 1,583.58 0.0M
2023-09-04 1,575.00 1,592.07 1,575.00 1,583.49 0.0M
2023-09-01 1,567.28 1,581.63 1,559.95 1,568.70 0.0M
2023-08-31 1,565.64 1,575.59 1,561.57 1,571.79 0.0M
2023-08-30 1,581.14 1,583.42 1,561.01 1,564.98 0.0M
2023-08-29 1,573.48 1,580.64 1,563.55 1,577.76 0.0M
2023-08-28 1,551.89 1,568.92 1,548.51 1,567.84 0.0M
2023-08-25 1,531.85 1,557.09 1,531.85 1,543.25 0.0M
2023-08-24 1,585.12 1,590.34 1,545.41 1,548.84 0.0M
2023-08-23 1,563.97 1,572.88 1,555.23 1,572.85 0.0M
2023-08-22 1,560.90 1,572.01 1,558.04 1,566.23 0.0M
2023-08-21 1,575.91 1,580.15 1,558.29 1,559.69 0.0M
2023-08-18 1,581.01 1,582.25 1,565.46 1,578.52 0.0M
2023-08-17 1,611.35 1,611.35 1,585.52 1,587.86 0.0M
2023-08-16 1,630.75 1,639.66 1,627.54 1,628.62 0.0M
2023-08-15 1,658.55 1,658.55 1,629.69 1,640.16 0.0M
2023-08-14 1,645.83 1,667.41 1,644.85 1,661.16 0.0M
2023-08-11 1,673.01 1,681.47 1,651.38 1,654.09 0.0M
2023-08-10 1,654.77 1,684.75 1,653.09 1,679.08 0.0M
2023-08-09 1,664.49 1,677.38 1,649.56 1,649.56 0.0M
2023-08-08 1,650.52 1,669.02 1,647.88 1,658.57 0.0M
2023-08-07 1,660.40 1,666.85 1,650.96 1,659.02 0.0M
2023-08-04 1,654.98 1,670.40 1,653.66 1,670.40 0.0M
2023-08-03 1,659.38 1,663.59 1,644.24 1,647.76 0.0M
2023-08-02 1,677.78 1,683.62 1,659.26 1,669.47 0.0M
2023-08-01 1,660.06 1,666.29 1,654.14 1,656.03 0.0M
2023-07-31 1,678.98 1,680.31 1,661.49 1,669.88 0.0M
2023-07-28 1,680.39 1,689.76 1,671.23 1,681.79 0.0M
2023-07-27 1,709.19 1,716.44 1,690.73 1,690.73 0.0M
2023-07-26 1,809.48 1,811.63 1,690.27 1,694.66 0.0M
2023-07-25 1,799.01 1,815.89 1,775.97 1,812.64 0.0M
2023-07-24 1,752.49 1,791.36 1,752.49 1,782.59 0.0M
2023-07-21 1,728.43 1,762.91 1,718.01 1,759.73 0.0M
2023-07-20 1,748.74 1,753.28 1,715.09 1,740.55 0.0M
2023-07-19 1,756.37 1,794.67 1,678.77 1,764.84 0.0M
2023-07-18 1,798.94 1,800.01 1,746.76 1,750.79 0.0M
2023-07-17 1,797.30 1,801.62 1,775.37 1,790.30 0.0M
2023-07-14 1,810.62 1,815.50 1,794.35 1,812.30 0.0M
2023-07-13 1,794.70 1,819.54 1,791.09 1,809.67 0.0M
2023-07-12 1,824.27 1,824.32 1,775.88 1,789.76 0.0M
2023-07-11 1,869.13 1,872.50 1,824.75 1,824.95 0.0M
2023-07-10 1,842.55 1,852.00 1,831.01 1,852.00 0.0M
2023-07-07 1,842.10 1,859.83 1,837.43 1,854.43 0.0M
2023-07-06 1,872.29 1,875.18 1,837.02 1,841.86 0.0M
2023-07-05 1,906.19 1,917.65 1,882.40 1,890.16 0.0M
2023-07-04 1,899.88 1,937.01 1,899.88 1,933.84 0.0M
2023-07-03 1,944.38 1,944.57 1,900.97 1,904.68 0.0M
2023-06-30 1,941.91 1,959.53 1,936.86 1,945.75 0.0M
2023-06-29 1,924.60 1,946.70 1,924.60 1,937.78 0.0M
2023-06-28 1,906.37 1,927.91 1,903.51 1,927.91 0.0M
2023-06-27 1,902.61 1,905.19 1,885.84 1,898.29 0.0M
2023-06-26 1,892.91 1,913.03 1,887.22 1,906.35 0.0M
2023-06-22 1,895.64 1,903.59 1,885.31 1,901.67 0.0M
2023-06-21 1,927.85 1,930.80 1,908.69 1,914.51 0.0M
2023-06-20 1,947.62 1,957.37 1,935.33 1,936.97 0.0M
2023-06-19 1,972.60 1,972.60 1,951.34 1,971.19 0.0M
2023-06-16 1,987.77 1,993.67 1,974.89 1,986.00 0.0M
2023-06-15 1,977.43 1,984.53 1,950.11 1,980.42 0.0M
2023-06-14 1,977.78 1,978.28 1,964.12 1,978.28 0.0M
2023-06-13 1,986.54 2,001.93 1,973.64 1,980.91 0.0M
2023-06-12 1,930.89 1,938.53 1,911.65 1,921.62 0.0M
2023-06-09 1,919.63 1,922.49 1,906.74 1,919.48 0.0M
2023-06-08 1,917.08 1,921.92 1,901.51 1,915.80 0.0M
2023-06-07 1,930.08 1,947.01 1,927.88 1,934.35 0.0M
2023-06-05 1,943.48 1,957.74 1,934.63 1,939.22 0.0M
2023-06-02 1,925.76 1,943.40 1,919.35 1,940.50 0.0M
2023-06-01 1,914.46 1,914.46 1,893.51 1,905.31 0.0M
2023-05-31 1,878.75 1,926.62 1,874.20 1,903.05 0.0M
2023-05-30 1,880.84 1,913.91 1,880.84 1,892.41 0.0M
2023-05-29 1,909.14 1,909.14 1,876.64 1,879.23 0.0M
2023-05-26 1,858.51 1,898.19 1,858.51 1,895.04 0.0M
2023-05-25 1,851.11 1,865.39 1,845.53 1,853.00 0.0M
2023-05-24 1,878.17 1,878.17 1,845.48 1,845.48 0.0M
2023-05-23 1,885.67 1,906.95 1,882.36 1,882.69 0.0M
2023-05-22 1,880.53 1,893.66 1,876.07 1,893.66 0.0M
2023-05-19 1,876.30 1,897.58 1,876.30 1,889.91 0.0M
2023-05-17 1,838.91 1,859.22 1,838.91 1,853.18 0.0M
2023-05-16 1,852.48 1,855.02 1,829.88 1,840.29 0.0M
2023-05-15 1,854.24 1,857.33 1,844.22 1,856.70 0.0M
2023-05-12 1,847.06 1,859.31 1,839.71 1,846.22 0.0M
2023-05-11 1,814.99 1,844.53 1,814.99 1,841.78 0.0M
2023-05-10 1,811.75 1,822.25 1,793.63 1,808.12 0.0M
2023-05-09 1,820.29 1,823.30 1,796.42 1,814.01 0.0M
2023-05-08 1,843.63 1,845.43 1,822.54 1,831.61 0.0M
2023-05-05 1,843.04 1,844.17 1,813.04 1,841.68 0.0M
2023-05-04 1,836.85 1,840.50 1,823.75 1,837.10 0.0M
2023-05-03 1,831.22 1,846.93 1,821.81 1,838.03 0.0M
2023-05-02 1,869.29 1,879.67 1,836.24 1,836.74 0.0M
2023-04-28 1,873.80 1,876.80 1,825.98 1,852.15 0.0M
2023-04-27 1,825.16 1,860.86 1,815.16 1,860.86 0.0M
2023-04-26 1,810.08 1,833.29 1,789.30 1,829.84 0.0M
2023-04-25 1,814.31 1,823.00 1,796.89 1,815.62 0.0M
2023-04-24 1,820.72 1,830.58 1,817.08 1,820.13 0.0M
2023-04-21 1,831.15 1,833.56 1,805.56 1,819.29 0.0M
2023-04-20 1,842.07 1,843.12 1,816.38 1,826.61 0.0M
2023-04-19 1,852.60 1,854.05 1,834.99 1,843.81 0.0M
2023-04-18 1,851.37 1,871.64 1,848.27 1,860.15 0.0M
2023-04-17 1,861.08 1,869.75 1,849.08 1,852.22 0.0M
2023-04-14 1,853.47 1,874.91 1,846.84 1,851.12 0.0M
2023-04-13 1,840.18 1,846.61 1,830.44 1,842.50 0.0M
2023-04-12 1,853.73 1,864.50 1,829.02 1,835.63 0.0M
2023-04-11 1,844.52 1,853.99 1,839.65 1,853.78 0.0M
2023-04-06 1,810.73 1,831.86 1,810.24 1,831.86 0.0M
2023-04-05 1,855.54 1,855.61 1,810.34 1,814.49 0.0M
2023-04-04 1,859.11 1,889.96 1,857.29 1,867.55 0.0M
2023-04-03 1,861.68 1,863.38 1,845.67 1,851.06 0.0M
2023-03-31 1,845.33 1,870.35 1,835.22 1,866.79 0.0M
2023-03-30 1,812.42 1,842.63 1,812.42 1,842.63 0.0M
2023-03-29 1,774.49 1,797.81 1,774.49 1,797.81 0.0M
2023-03-28 1,784.51 1,789.18 1,756.28 1,760.76 0.0M
2023-03-27 1,769.09 1,782.81 1,763.24 1,775.07 0.0M
2023-03-24 1,770.45 1,778.07 1,741.93 1,748.28 0.0M
2023-03-23 1,757.96 1,777.67 1,746.51 1,774.73 0.0M
2023-03-22 1,773.80 1,776.28 1,755.52 1,758.92 0.0M
2023-03-21 1,780.55 1,790.43 1,766.51 1,773.17 0.0M
2023-03-20 1,749.85 1,781.31 1,729.24 1,769.05 0.0M
2023-03-17 1,796.31 1,808.93 1,756.70 1,763.13 0.0M
2023-03-16 1,770.87 1,791.15 1,745.40 1,787.03 0.0M
2023-03-15 1,791.97 1,791.97 1,739.60 1,747.14 0.0M
2023-03-14 1,786.11 1,805.81 1,777.26 1,795.05 0.0M
2023-03-13 1,813.11 1,818.16 1,750.32 1,781.15 0.0M
2023-03-10 1,821.41 1,829.46 1,794.73 1,808.92 0.0M
2023-03-09 1,839.93 1,852.43 1,818.29 1,846.38 0.0M
2023-03-08 1,835.07 1,851.21 1,832.04 1,843.94 0.0M
2023-03-07 1,858.36 1,872.07 1,843.94 1,845.45 0.0M
2023-03-06 1,869.34 1,873.94 1,851.61 1,863.79 0.0M
2023-03-03 1,839.88 1,862.04 1,839.88 1,857.76 0.0M
2023-03-02 1,810.09 1,837.55 1,809.82 1,834.57 0.0M
2023-03-01 1,833.88 1,856.25 1,825.34 1,828.60 0.0M
2023-02-28 1,810.57 1,829.46 1,802.21 1,825.98 0.0M
2023-02-27 1,796.66 1,825.83 1,795.29 1,820.75 0.0M
2023-02-24 1,835.34 1,835.34 1,781.46 1,790.07 0.0M
2023-02-23 1,817.46 1,842.39 1,816.80 1,821.52 0.0M
2023-02-22 1,825.06 1,825.15 1,796.41 1,814.37 0.0M
2023-02-21 1,860.19 1,871.67 1,836.13 1,836.13 0.0M
2023-02-20 1,880.77 1,886.10 1,862.99 1,867.57 0.0M
2023-02-17 1,882.91 1,884.80 1,857.96 1,878.04 0.0M
2023-02-16 1,927.67 1,928.14 1,878.25 1,904.67 0.0M
2023-02-15 1,892.09 1,923.31 1,883.27 1,923.31 0.0M
2023-02-14 1,905.55 1,921.50 1,887.29 1,901.25 0.0M
2023-02-13 1,872.05 1,896.34 1,869.54 1,896.34 0.0M
2023-02-10 1,900.43 1,900.43 1,855.82 1,868.91 0.0M
2023-02-09 1,942.43 1,947.20 1,910.20 1,914.10 0.0M
2023-02-08 1,952.14 1,960.23 1,922.02 1,929.21 0.0M
2023-02-07 1,945.82 1,945.82 1,915.73 1,930.91 0.0M
2023-02-06 1,940.77 1,948.60 1,927.37 1,936.92 0.0M
2023-02-03 1,976.28 1,977.33 1,921.75 1,959.23 0.0M
2023-02-02 1,913.78 1,993.49 1,913.78 1,992.21 0.0M
2023-02-01 1,858.45 1,900.47 1,858.45 1,890.35 0.0M
2023-01-31 1,831.36 1,855.52 1,831.36 1,850.59 0.0M
2023-01-30 1,845.60 1,851.08 1,827.71 1,845.17 0.0M
2023-01-27 1,850.67 1,856.66 1,834.67 1,856.66 0.0M
2023-01-26 1,820.82 1,854.02 1,820.78 1,844.86 0.0M
2023-01-25 1,828.00 1,831.51 1,790.70 1,800.30 0.0M
2023-01-24 1,894.47 1,894.47 1,825.43 1,843.70 0.0M
2023-01-23 1,866.60 1,886.58 1,861.78 1,885.02 0.0M
2023-01-20 1,827.34 1,847.98 1,821.91 1,841.81 0.0M
2023-01-19 1,869.92 1,872.61 1,826.47 1,826.47 0.0M
2023-01-18 1,886.06 1,905.17 1,878.59 1,881.52 0.0M
2023-01-17 1,879.49 1,892.34 1,871.07 1,877.69 0.0M
2023-01-16 1,899.32 1,902.32 1,875.42 1,897.58 0.0M
2023-01-13 1,867.93 1,900.44 1,867.93 1,888.03 0.0M
2023-01-12 1,845.10 1,884.59 1,836.54 1,864.65 0.0M
2023-01-11 1,825.21 1,854.41 1,822.96 1,843.49 0.0M
2023-01-10 1,820.72 1,833.16 1,801.86 1,822.50 0.0M
2023-01-09 1,790.54 1,832.50 1,790.54 1,832.50 0.0M
2023-01-05 1,770.56 1,786.49 1,759.20 1,784.21 0.0M
2023-01-04 1,761.15 1,787.90 1,761.15 1,784.08 0.0M
2023-01-03 1,727.52 1,775.38 1,727.52 1,755.31 0.0M
2023-01-02 1,719.31 1,734.34 1,716.03 1,734.34 0.0M