U.S. markets close in 4 hours 5 minutes

OMX Stockholm 30 Index (^OMX)

Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
2,134.20-12.63 (-0.59%)
A partir del 04:55PM CET. Mercado abierto.
Periodo de tiempo:
23 mar 2022 - 23 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 mar 20232,133.542,140.542,111.742,134.202,134.20-
22 mar 20232,144.542,155.362,139.292,146.832,146.83-
21 mar 20232,134.042,152.642,130.362,145.402,145.40-
20 mar 20232,071.392,130.442,050.432,118.712,118.71-
17 mar 20232,137.492,145.892,076.042,088.022,088.02-
16 mar 20232,126.982,134.362,085.402,125.232,125.23-
15 mar 20232,179.732,179.732,096.692,096.802,096.80-
14 mar 20232,152.682,193.752,146.202,186.362,186.36-
13 mar 20232,199.902,202.152,137.582,156.582,156.58-
10 mar 20232,207.342,213.562,178.642,192.062,192.06-
09 mar 20232,245.982,252.572,228.712,245.112,245.11-
08 mar 20232,238.302,253.472,238.302,248.522,248.52-
07 mar 20232,259.452,268.962,243.412,244.662,244.66-
06 mar 20232,259.902,268.692,253.202,261.862,261.86-
03 mar 20232,224.082,254.322,223.582,252.762,252.76-
02 mar 20232,203.682,219.812,198.262,214.672,214.67-
01 mar 20232,231.292,243.982,210.492,214.682,214.68-
28 feb 20232,227.302,233.202,214.322,226.752,226.75-
27 feb 20232,216.692,244.892,216.442,234.992,234.99-
24 feb 20232,233.652,240.012,198.172,206.432,206.43-
23 feb 20232,225.662,242.022,225.462,227.582,227.58-
22 feb 20232,218.692,225.482,202.852,223.302,223.30-
21 feb 20232,236.632,246.292,216.092,223.492,223.49-
20 feb 20232,252.512,254.572,235.592,238.452,238.4578,804,300
17 feb 20232,242.422,257.932,230.712,249.382,249.38-
16 feb 20232,265.222,268.932,241.962,256.542,256.54-
15 feb 20232,229.482,255.472,224.932,255.142,255.14-
14 feb 20232,239.452,254.382,224.802,232.452,232.45-
13 feb 20232,209.632,234.982,206.862,233.182,233.18-
10 feb 20232,226.432,227.292,189.092,200.772,200.77-
09 feb 20232,260.132,265.722,232.152,235.372,235.37-
08 feb 20232,266.672,269.512,244.102,244.142,244.14-
07 feb 20232,262.332,267.292,250.072,254.802,254.80-
06 feb 20232,281.112,282.732,253.042,258.202,258.20-
03 feb 20232,271.762,295.302,265.282,294.522,294.52-
02 feb 20232,228.292,287.542,226.352,287.402,287.40-
01 feb 20232,197.112,215.472,195.512,210.132,210.13-
31 ene 20232,197.612,202.892,184.342,198.542,198.54-
30 ene 20232,190.242,204.232,183.392,200.082,200.08-
27 ene 20232,198.132,204.152,187.292,197.662,197.66-
26 ene 20232,204.302,208.692,184.042,190.532,190.53-
25 ene 20232,215.792,218.952,193.522,204.302,204.30-
24 ene 20232,227.302,229.462,204.422,216.172,216.17-
23 ene 20232,208.172,226.242,204.612,224.532,224.53-
20 ene 20232,185.662,197.732,179.002,197.422,197.42-
19 ene 20232,202.332,210.102,173.892,173.892,173.89-
18 ene 20232,221.802,234.512,211.742,218.742,218.74-
17 ene 20232,221.242,225.222,209.962,212.832,212.83-
16 ene 20232,222.162,226.082,208.972,225.102,225.1092,927,400
13 ene 20232,222.162,225.872,204.742,217.182,217.18-
12 ene 20232,213.932,234.702,200.292,225.272,225.27-
11 ene 20232,183.822,216.882,183.402,207.802,207.80-
10 ene 20232,178.902,184.192,168.612,180.702,180.70-
09 ene 20232,161.922,191.822,160.592,191.822,191.82-
05 ene 20232,114.992,137.542,110.412,137.442,137.44-
04 ene 20232,096.812,120.552,095.512,120.352,120.35-
03 ene 20232,070.022,104.632,069.672,090.032,090.03-
02 ene 20232,056.932,075.762,054.802,075.762,075.76-
30 dic 20222,067.672,072.242,043.232,043.402,043.40-
29 dic 20222,050.722,075.412,042.832,075.312,075.31-
28 dic 20222,067.562,070.412,048.162,052.762,052.76-
27 dic 20222,068.822,079.662,062.802,067.612,067.61-
23 dic 20222,043.972,061.162,043.972,054.332,054.33-
22 dic 20222,065.102,076.702,039.902,043.302,043.30-
21 dic 20222,045.232,066.052,043.072,065.132,065.13-
20 dic 20222,029.442,043.882,023.772,036.422,036.42-
19 dic 20222,054.172,061.942,044.522,047.982,047.98-
16 dic 20222,076.782,084.442,043.732,046.092,046.09-
15 dic 20222,116.042,119.102,079.522,079.522,079.52-
14 dic 20222,136.502,149.812,111.472,139.032,139.03-
13 dic 20222,115.342,162.302,106.802,140.702,140.70-
12 dic 20222,104.842,111.402,095.222,108.922,108.92-
09 dic 20222,102.712,120.762,099.352,116.452,116.45-
08 dic 20222,093.312,099.772,085.682,091.882,091.88-
07 dic 20222,107.532,109.772,082.822,088.432,088.43-
06 dic 20222,134.612,145.212,105.692,111.282,111.28-
05 dic 20222,128.072,145.002,123.892,139.692,139.69-
02 dic 20222,123.032,136.842,110.182,129.472,129.47-
01 dic 20222,125.532,137.862,115.302,125.092,125.09-
30 nov 20222,105.782,120.352,097.222,102.422,102.42-
29 nov 20222,103.012,108.112,089.862,092.242,092.24-
28 nov 20222,106.902,110.822,092.492,096.382,096.38-
25 nov 20222,109.902,117.672,103.532,116.742,116.74-
24 nov 20222,109.992,118.522,100.522,106.752,106.7574,692,400
23 nov 20222,103.322,112.342,098.542,109.842,109.84-
22 nov 20222,082.032,103.352,072.212,096.562,096.56-
21 nov 20222,082.202,093.102,072.392,082.572,082.57-
18 nov 20222,074.042,095.052,069.852,087.372,087.37-
17 nov 20222,077.652,094.772,054.362,067.082,067.08-
16 nov 20222,102.102,110.472,073.652,075.022,075.02-
15 nov 20222,112.782,113.802,086.782,098.012,098.01-
14 nov 20222,116.642,120.602,095.302,107.992,107.99-
11 nov 20222,119.082,121.132,088.572,108.672,108.67-
10 nov 20222,020.292,106.632,011.922,106.112,106.11-
09 nov 20222,031.032,035.092,018.312,033.122,033.12-
08 nov 20222,005.032,039.042,002.362,035.992,035.99-
07 nov 20221,990.092,014.331,988.252,008.622,008.62-
04 nov 20221,967.431,999.021,966.281,999.011,999.01-
03 nov 20221,965.651,965.651,945.391,960.061,960.06-
02 nov 20221,980.021,991.961,974.041,980.521,980.52-
*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...