U.S. markets closed

OMX Stockholm 30 Index (^OMX)

Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
2,506.99+7.29 (+0.29%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
15 abr 2023 - 15 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 20242,521.602,540.532,503.502,506.992,506.99-
11 abr 20242,513.212,518.952,476.612,499.702,499.70-
10 abr 20242,526.072,539.192,499.652,519.052,519.05121,845,600
09 abr 20242,519.302,528.492,509.032,513.502,513.50-
08 abr 20242,512.382,527.162,505.902,522.362,522.36-
05 abr 20242,491.642,505.612,482.932,504.802,504.80-
04 abr 20242,514.532,524.622,508.952,521.862,521.86-
03 abr 20242,508.522,517.752,500.072,513.522,513.52-
02 abr 20242,529.412,540.322,501.882,508.652,508.65-
28 mar 20242,538.722,542.252,516.292,518.272,518.27-
27 mar 20242,544.552,557.522,532.482,537.372,537.37-
26 mar 20242,524.202,552.032,518.212,547.972,547.97-
25 mar 20242,533.842,542.912,517.512,526.072,526.07-
22 mar 20242,533.172,555.432,531.252,534.342,534.34-
21 mar 20242,528.572,551.092,524.612,550.502,550.50-
20 mar 20242,504.812,519.032,495.142,510.442,510.44-
19 mar 20242,497.062,515.112,495.752,514.922,514.92-
18 mar 20242,534.552,536.182,502.062,504.802,504.80-
15 mar 20242,528.492,545.642,527.392,533.622,533.62-
14 mar 20242,534.092,542.972,523.652,527.852,527.85-
13 mar 20242,527.352,531.802,512.932,527.462,527.46-
12 mar 20242,489.272,526.092,488.602,521.912,521.91-
11 mar 20242,472.402,481.502,466.752,479.362,479.36-
08 mar 20242,475.082,495.852,471.442,487.702,487.70-
07 mar 20242,450.022,478.762,440.902,471.572,471.57-
06 mar 20242,445.942,462.732,442.672,460.812,460.81-
05 mar 20242,449.352,458.762,442.982,449.042,449.04-
04 mar 20242,465.312,465.312,448.222,455.362,455.36-
01 mar 20242,463.692,472.752,456.412,461.492,461.49-
29 feb 20242,451.932,459.912,440.442,452.812,452.81-
28 feb 20242,438.962,451.432,438.962,447.212,447.21-
27 feb 20242,439.072,444.202,432.412,442.222,442.22-
26 feb 20242,434.662,443.462,430.712,438.642,438.64-
23 feb 20242,424.052,437.162,417.132,435.452,435.45-
22 feb 20242,433.832,442.312,419.932,426.382,426.38-
21 feb 20242,415.412,417.712,403.182,414.972,414.97-
20 feb 20242,411.512,417.032,402.282,414.792,414.79-
19 feb 20242,410.332,414.022,401.002,410.332,410.33-
16 feb 20242,393.592,415.192,392.592,408.922,408.92-
15 feb 20242,374.612,389.632,374.302,385.242,385.24-
14 feb 20242,349.252,366.142,348.872,362.072,362.07-
13 feb 20242,365.232,366.102,339.812,352.772,352.77-
12 feb 20242,357.782,368.742,357.312,367.502,367.50104,264,200
09 feb 20242,358.492,366.892,345.702,352.422,352.42-
08 feb 20242,356.432,365.932,356.432,358.492,358.49-
07 feb 20242,357.522,365.132,356.432,356.432,356.43-
06 feb 20242,339.892,360.702,339.892,357.522,357.52-
05 feb 20242,367.902,368.172,339.892,339.892,339.89-
02 feb 20242,364.812,384.992,364.812,367.902,367.90-
01 feb 20242,356.602,380.202,356.602,364.812,364.81-
31 ene 20242,370.312,371.242,355.752,356.602,356.60-
30 ene 20242,376.042,379.782,361.972,368.362,368.36-
29 ene 20242,363.702,376.842,353.592,368.062,368.06-
26 ene 20242,351.652,372.032,346.312,370.132,370.13-
25 ene 20242,342.732,364.102,336.062,362.732,362.73-
24 ene 20242,357.442,363.392,343.792,351.102,351.10-
23 ene 20242,338.242,345.142,324.582,337.482,337.48-
22 ene 20242,314.872,333.842,314.872,330.552,330.55-
19 ene 20242,320.802,324.162,294.052,297.962,297.96-
18 ene 20242,301.382,316.392,293.732,309.952,309.95-
17 ene 20242,298.512,302.542,285.872,297.852,297.85-
16 ene 20242,329.992,330.802,315.852,323.792,323.79-
15 ene 20242,359.642,360.762,334.452,340.472,340.4793,691,500
12 ene 20242,342.662,360.562,342.002,355.962,355.96-
11 ene 20242,358.982,367.532,333.312,336.252,336.25-
10 ene 20242,341.712,347.942,335.312,341.942,341.94-
09 ene 20242,360.892,361.722,332.792,344.722,344.72-
08 ene 20242,342.922,357.822,330.072,357.772,357.77-
05 ene 20242,351.272,354.322,335.892,337.862,337.86-
04 ene 20242,359.292,364.722,347.152,361.902,361.90-
03 ene 20242,393.912,396.132,345.822,356.642,356.64-
02 ene 20242,402.392,418.152,384.792,394.932,394.93-
29 dic 20232,391.012,403.192,390.872,398.172,398.17-
28 dic 20232,396.232,398.912,384.452,389.012,389.01-
27 dic 20232,380.312,398.862,378.432,390.282,390.28-
22 dic 20232,367.192,384.032,365.092,377.052,377.05-
21 dic 20232,382.352,382.932,364.942,375.142,375.14-
20 dic 20232,387.492,394.612,376.722,390.842,390.84-
19 dic 20232,376.862,391.412,376.862,384.542,384.54-
18 dic 20232,375.142,384.702,371.532,374.172,374.17-
15 dic 20232,373.352,395.442,373.352,386.432,386.43-
14 dic 20232,356.642,369.172,351.502,365.252,365.25-
13 dic 20232,336.722,343.262,322.752,322.752,322.75-
12 dic 20232,336.822,343.292,331.922,334.732,334.73-
11 dic 20232,314.792,340.312,312.362,339.782,339.78-
08 dic 20232,288.462,318.942,286.762,313.012,313.01-
07 dic 20232,288.032,294.162,279.822,287.132,287.13-
06 dic 20232,271.882,296.332,265.222,289.642,289.64-
05 dic 20232,249.042,270.272,249.032,267.802,267.80-
04 dic 20232,250.432,265.192,248.642,253.802,253.80-
01 dic 20232,237.362,255.212,236.512,250.212,250.21-
30 nov 20232,233.782,245.152,227.382,232.462,232.46-
29 nov 20232,212.712,239.512,212.052,233.002,233.00-
28 nov 20232,219.352,223.412,209.002,214.812,214.81-
27 nov 20232,227.572,232.522,219.122,226.852,226.85-
24 nov 20232,223.432,231.502,222.782,229.372,229.37-
23 nov 20232,217.222,231.592,213.412,226.342,226.34136,131,200
22 nov 20232,203.522,223.212,202.522,213.182,213.18-
21 nov 20232,206.052,208.522,192.722,197.082,197.08-
20 nov 20232,200.962,208.972,192.812,206.342,206.34-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...