U.S. markets open in 3 hours 18 minutes
F S&P 500
5,291.50 -33.25 (-0.62%) F Dow Jones
38,713.00 -231.00 (-0.59%) F Nasdaq
18,817.75 -122.75 (-0.65%) E-mini Russell 2000 Index Futur
2,050.50 -22.70 (-1.09%) Petróleo
80.61 +0.78 (+0.98%) Oro
2,344.70 -11.80 (-0.50%)
XACT OMXS30 ESG (XACT-OMXS30.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
A partir del 12:11PM CEST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 369.45 | 370.55 | 368.10 | 368.50 | 368.50 | 10,931 |
| 28 may 2024 | 372.55 | 373.40 | 369.05 | 370.15 | 370.15 | 66,829 |
| 27 may 2024 | 371.50 | 372.50 | 370.55 | 372.50 | 372.50 | 10,607 |
| 24 may 2024 | 371.30 | 371.75 | 369.15 | 371.50 | 371.50 | 20,365 |
| 23 may 2024 | 373.80 | 374.65 | 372.80 | 373.55 | 373.55 | 52,261 |
| 22 may 2024 | 372.75 | 373.20 | 371.25 | 372.55 | 372.55 | 17,012 |
| 21 may 2024 | 371.50 | 372.05 | 370.15 | 372.05 | 372.05 | 14,354 |
| 20 may 2024 | 368.90 | 372.10 | 368.90 | 372.00 | 372.00 | 20,819 |
| 17 may 2024 | 369.15 | 369.20 | 366.35 | 367.95 | 367.95 | 87,111 |
| 16 may 2024 | 371.70 | 371.70 | 368.10 | 368.90 | 368.90 | 120,714 |
| 15 may 2024 | 372.90 | 373.60 | 370.40 | 371.75 | 371.75 | 159,725 |
| 14 may 2024 | 370.60 | 372.20 | 370.10 | 371.85 | 371.85 | 162,973 |
| 13 may 2024 | 370.55 | 371.10 | 369.60 | 370.60 | 370.60 | 105,979 |
| 10 may 2024 | 368.80 | 371.80 | 367.80 | 371.05 | 371.05 | 74,801 |
| 08 may 2024 | 365.25 | 367.95 | 365.00 | 366.05 | 366.05 | 409,214 |
| 07 may 2024 | 362.30 | 365.30 | 361.15 | 365.25 | 365.25 | 215,269 |
| 06 may 2024 | 358.95 | 361.40 | 358.10 | 361.20 | 361.20 | 217,289 |
| 03 may 2024 | 356.80 | 358.90 | 355.15 | 357.55 | 357.55 | 75,133 |
| 02 may 2024 | 358.10 | 358.70 | 354.90 | 355.05 | 355.05 | 537,933 |
| 30 abr 2024 | 361.30 | 361.50 | 357.35 | 359.25 | 359.25 | 49,708 |
| 29 abr 2024 | 360.65 | 361.65 | 360.05 | 361.00 | 361.00 | 50,439 |
| 26 abr 2024 | 355.80 | 359.75 | 355.80 | 359.25 | 359.25 | 408,267 |
| 25 abr 2024 | 356.25 | 356.70 | 351.90 | 353.85 | 353.85 | 123,006 |
| 24 abr 2024 | 354.80 | 357.55 | 352.40 | 355.40 | 355.40 | 132,380 |
| 23 abr 2024 | 351.30 | 355.35 | 351.30 | 355.35 | 355.35 | 147,886 |
| 22 abr 2024 | 351.20 | 352.75 | 349.95 | 350.15 | 350.15 | 301,116 |
| 19 abr 2024 | 347.20 | 349.40 | 346.45 | 349.40 | 349.40 | 293,816 |
| 18 abr 2024 | 351.75 | 352.40 | 349.15 | 351.35 | 351.35 | 27,139 |
| 17 abr 2024 | 346.90 | 352.20 | 346.90 | 349.85 | 349.85 | 1,171,134 |
| 16 abr 2024 | 348.85 | 349.05 | 346.40 | 346.85 | 346.85 | 1,213,564 |
| 15 abr 2024 | 351.30 | 355.75 | 351.30 | 351.90 | 351.90 | 244,674 |
| 12 abr 2024 | 352.35 | 354.40 | 349.65 | 349.90 | 349.90 | 376,017 |
| 11 abr 2024 | 350.80 | 351.35 | 346.00 | 347.95 | 347.95 | 127,008 |
| 10 abr 2024 | 352.25 | 354.10 | 348.60 | 350.80 | 350.80 | 52,030 |
| 09 abr 2024 | 351.85 | 352.70 | 350.25 | 350.70 | 350.70 | 92,516 |
| 08 abr 2024 | 351.00 | 352.70 | 349.90 | 351.60 | 351.60 | 346,086 |
| 05 abr 2024 | 348.30 | 349.45 | 346.40 | 349.10 | 349.10 | 179,814 |
| 04 abr 2024 | 350.65 | 352.35 | 349.90 | 352.05 | 352.05 | 237,055 |
| 03 abr 2024 | 349.35 | 350.90 | 348.60 | 350.65 | 350.65 | 288,122 |
| 02 abr 2024 | 351.00 | 353.70 | 348.70 | 349.35 | 349.35 | 84,445 |
| 28 mar 2024 | 354.00 | 354.15 | 350.40 | 351.00 | 351.00 | 135,292 |
| 27 mar 2024 | 354.00 | 355.50 | 352.25 | 352.50 | 352.50 | 409,332 |
| 26 mar 2024 | 350.65 | 353.90 | 349.50 | 353.75 | 353.75 | 39,230 |
| 25 mar 2024 | 352.05 | 352.65 | 349.45 | 350.75 | 350.75 | 104,375 |
| 22 mar 2024 | 350.20 | 353.30 | 350.20 | 351.90 | 351.90 | 59,738 |
| 21 mar 2024 | 348.10 | 351.15 | 348.00 | 351.15 | 351.15 | 74,664 |
| 20 mar 2024 | 343.70 | 346.25 | 343.00 | 344.50 | 344.50 | 48,581 |
| 19 mar 2024 | 342.20 | 344.25 | 341.65 | 343.75 | 343.75 | 274,040 |
| 18 mar 2024 | 347.65 | 347.65 | 342.60 | 343.00 | 343.00 | 123,164 |
| 15 mar 2024 | 346.70 | 348.50 | 346.00 | 346.95 | 346.95 | 266,792 |
| 14 mar 2024 | 346.60 | 348.30 | 346.05 | 346.30 | 346.30 | 116,072 |
| 13 mar 2024 | 345.95 | 346.90 | 344.25 | 346.60 | 346.60 | 102,656 |
| 12 mar 2024 | 340.90 | 346.00 | 340.90 | 345.95 | 345.95 | 328,324 |
| 11 mar 2024 | 339.15 | 340.45 | 338.35 | 340.10 | 340.10 | 37,871 |
| 08 mar 2024 | 339.50 | 342.25 | 338.80 | 341.40 | 341.40 | 1,068,988 |
| 07 mar 2024 | 336.25 | 339.95 | 335.15 | 339.55 | 339.55 | 47,978 |
| 06 mar 2024 | 335.40 | 337.70 | 334.90 | 337.40 | 337.40 | 42,051 |
| 05 mar 2024 | 335.80 | 336.90 | 334.80 | 335.80 | 335.80 | 380,784 |
| 04 mar 2024 | 337.40 | 338.00 | 335.45 | 336.00 | 336.00 | 127,276 |
| 01 mar 2024 | 337.25 | 338.65 | 336.40 | 337.20 | 337.20 | 107,619 |
| 29 feb 2024 | 336.00 | 336.60 | 334.15 | 336.30 | 336.30 | 58,537 |
| 28 feb 2024 | 334.30 | 335.45 | 333.90 | 335.10 | 335.10 | 15,139 |
| 27 feb 2024 | 333.40 | 334.60 | 332.90 | 334.30 | 334.30 | 389,019 |
| 26 feb 2024 | 333.40 | 334.30 | 332.55 | 333.65 | 333.65 | 504,149 |
| 23 feb 2024 | 332.05 | 333.40 | 330.75 | 333.40 | 333.40 | 79,174 |
| 22 feb 2024 | 332.70 | 334.30 | 331.25 | 332.05 | 332.05 | 45,337 |
| 21 feb 2024 | 330.05 | 330.75 | 328.75 | 329.65 | 329.65 | 38,882 |
| 20 feb 2024 | 330.00 | 330.25 | 328.20 | 330.05 | 330.05 | 40,758 |
| 19 feb 2024 | 328.45 | 330.50 | 328.45 | 330.25 | 330.25 | 27,067 |
| 16 feb 2024 | 327.15 | 330.60 | 327.15 | 329.85 | 329.85 | 62,862 |
| 15 feb 2024 | 324.45 | 326.90 | 324.45 | 326.30 | 326.30 | 186,996 |
| 14 feb 2024 | 321.50 | 323.35 | 321.50 | 322.70 | 322.70 | 57,924 |
| 13 feb 2024 | 323.80 | 323.80 | 320.30 | 321.50 | 321.50 | 84,857 |
| 12 feb 2024 | 322.15 | 323.80 | 322.15 | 323.80 | 323.80 | 22,828 |
| 09 feb 2024 | 323.05 | 323.80 | 320.80 | 321.50 | 321.50 | 152,033 |
| 08 feb 2024 | 323.20 | 324.05 | 322.00 | 322.60 | 322.60 | 72,786 |
| 07 feb 2024 | 323.15 | 323.80 | 322.15 | 322.15 | 322.15 | 216,411 |
| 06 feb 2024 | 321.90 | 323.15 | 320.15 | 323.15 | 323.15 | 202,688 |
| 05 feb 2024 | 324.60 | 324.60 | 319.80 | 320.35 | 320.35 | 115,841 |
| 02 feb 2024 | 326.65 | 326.65 | 324.45 | 324.55 | 324.55 | 58,820 |
| 01 feb 2024 | 323.45 | 325.55 | 321.80 | 323.35 | 323.35 | 248,928 |
| 31 ene 2024 | 323.55 | 325.25 | 323.40 | 323.65 | 323.65 | 169,737 |
| 30 ene 2024 | 325.90 | 326.65 | 324.15 | 325.25 | 325.25 | 640,846 |
| 29 ene 2024 | 324.75 | 326.00 | 323.15 | 325.25 | 325.25 | 33,050 |
| 26 ene 2024 | 322.95 | 325.65 | 322.10 | 325.15 | 325.15 | 534,791 |
| 25 ene 2024 | 321.65 | 324.30 | 320.30 | 324.25 | 324.25 | 135,021 |
| 24 ene 2024 | 322.95 | 324.30 | 321.50 | 322.15 | 322.15 | 294,339 |
| 23 ene 2024 | 320.90 | 321.40 | 318.75 | 320.25 | 320.25 | 237,413 |
| 22 ene 2024 | 317.60 | 320.20 | 317.60 | 320.00 | 320.00 | 1,019,717 |
| 19 ene 2024 | 317.80 | 319.00 | 314.95 | 315.15 | 315.15 | 69,452 |
| 18 ene 2024 | 315.90 | 317.55 | 314.60 | 317.05 | 317.05 | 312,348 |
| 17 ene 2024 | 316.10 | 316.10 | 314.15 | 315.25 | 315.25 | 26,644 |
| 16 ene 2024 | 320.55 | 320.55 | 318.35 | 319.45 | 319.45 | 52,972 |
| 15 ene 2024 | 324.55 | 324.85 | 320.95 | 321.75 | 321.75 | 64,404 |
| 12 ene 2024 | 321.90 | 324.75 | 321.90 | 324.25 | 324.25 | 99,595 |
| 11 ene 2024 | 323.85 | 325.25 | 320.65 | 320.75 | 320.75 | 81,813 |
| 10 ene 2024 | 321.90 | 322.80 | 320.95 | 321.80 | 321.80 | 46,176 |
| 09 ene 2024 | 324.60 | 324.60 | 320.45 | 321.90 | 321.90 | 35,905 |
| 08 ene 2024 | 321.80 | 323.85 | 320.45 | 323.80 | 323.80 | 223,811 |
| 05 ene 2024 | 323.05 | 323.20 | 320.70 | 321.50 | 321.50 | 61,402 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.