Mercados españoles cerrados en 3 hrs 37 min

OMX Stockholm_PI (^OMXSPI)

Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
687,92-12,09 (-1,73%)
A partir del 01:53PM CEST. Mercado abierto.
Intervalo de fechas:
28 sept 2021 - 28 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 sept 2022694,20696,17684,49687,92687,92-
27 sept 2022701,74706,75696,97700,01700,01-
26 sept 2022697,49707,90697,14697,14697,14-
23 sept 2022708,32709,72692,73702,40702,40-
22 sept 2022718,13723,06708,21708,56708,56-
21 sept 2022718,16731,49717,92729,56729,56-
20 sept 2022740,87744,87722,64722,79722,79-
19 sept 2022739,71740,07728,34737,28737,28-
16 sept 2022745,38746,96740,44741,56741,56-
15 sept 2022756,09761,58750,91752,43752,43-
14 sept 2022759,09766,47753,30755,90755,90-
13 sept 2022787,02787,38765,64765,64765,64-
12 sept 2022772,55783,88770,14783,76783,76-
09 sept 2022757,93771,02757,65767,67767,67-
08 sept 2022755,56758,79741,40755,36755,36-
07 sept 2022746,48751,70741,85750,09750,09-
06 sept 2022750,09759,49745,61752,15752,15-
05 sept 2022743,39750,62740,77749,58749,58220.382.800
02 sept 2022749,39761,04744,05760,86760,86-
01 sept 2022756,40757,26742,08742,08742,08-
31 ago 2022772,42774,43763,08763,08763,08-
30 ago 2022768,22781,32765,50768,39768,39-
29 ago 2022763,54770,30758,34766,53766,53-
26 ago 2022792,62793,69771,97772,67772,67-
25 ago 2022791,04791,60781,16788,05788,05-
24 ago 2022782,10789,69775,55785,57785,57-
23 ago 2022786,74795,86783,07785,10785,10-
22 ago 2022804,05808,16790,27790,27790,27-
19 ago 2022817,75819,31807,79807,79807,79-
18 ago 2022814,34823,86812,85821,37821,37-
17 ago 2022826,88828,74812,25813,65813,65-
16 ago 2022823,90828,53821,10826,04826,04287.830.700
15 ago 2022824,70828,10819,39821,28821,28-
12 ago 2022820,31824,67818,13822,38822,38-
11 ago 2022822,42824,11813,92818,47818,47-
10 ago 2022792,96817,57789,84817,57817,57-
09 ago 2022810,80813,11794,22796,70796,70-
08 ago 2022809,30815,89805,85812,27812,27-
05 ago 2022818,89820,67802,35802,40802,40-
04 ago 2022813,31819,13813,29816,35816,35-
03 ago 2022802,18812,51800,56810,66810,66-
02 ago 2022809,20809,89799,33803,01803,01-
01 ago 2022821,98824,91809,32813,87813,87-
29 jul 2022809,73823,74809,52822,71822,71-
28 jul 2022794,46805,22794,46805,22805,22-
27 jul 2022788,62794,51785,46788,58788,58-
26 jul 2022794,41797,88784,81785,03785,03-
25 jul 2022797,04800,51791,94794,88794,88-
22 jul 2022790,04802,70786,44799,51799,51-
21 jul 2022778,94792,00775,14791,07791,07-
20 jul 2022782,77787,84776,59780,54780,54-
19 jul 2022765,77781,33760,51780,63780,63462.247.000
18 jul 2022763,57772,27761,16770,57770,57-
15 jul 2022753,66757,60744,20757,41757,41-
14 jul 2022762,00762,28745,20752,28752,28-
13 jul 2022775,02775,03757,10764,02764,02-
12 jul 2022760,07778,18754,99778,18778,18-
11 jul 2022765,88772,72762,45766,02766,02-
08 jul 2022772,07777,40766,42777,40777,40-
07 jul 2022761,39773,49757,98772,23772,23-
06 jul 2022742,92756,49742,43755,05755,05-
05 jul 2022745,56749,74729,05733,43733,43-
04 jul 2022746,26746,26737,66739,96739,96349.194.200
01 jul 2022729,06746,33726,38739,93739,93-
30 jun 2022739,32740,14727,48734,28734,28-
29 jun 2022747,21751,90742,41747,99747,99-
28 jun 2022761,83765,86753,13753,75753,75-
27 jun 2022751,87762,91751,87759,63759,63-
23 jun 2022741,24743,97731,00735,09735,09-
22 jun 2022741,27748,00729,55745,83745,83-
21 jun 2022754,16762,11748,82750,39750,39-
20 jun 2022747,70753,83743,83749,63749,63212.840.900
17 jun 2022745,52757,17741,58744,77744,77-
16 jun 2022768,39769,57739,91743,44743,44299.548.200
15 jun 2022769,84774,12761,68770,28770,28-
14 jun 2022783,65785,43760,93763,34763,34-
13 jun 2022784,50788,62775,58778,44778,44-
10 jun 2022813,45813,45794,57794,99794,99-
09 jun 2022833,68833,68818,90819,00819,00-
08 jun 2022841,98841,98832,66837,00837,00-
07 jun 2022838,60841,56829,00837,53837,53-
03 jun 2022846,12846,76834,72835,36835,36-
02 jun 2022829,09841,07828,90839,76839,76-
01 jun 2022838,13838,13825,85826,50826,50314.588.800
31 may 2022844,66845,15832,67832,82832,82-
30 may 2022844,32851,91842,51845,69845,69229.486.900
27 may 2022818,78837,97818,78836,88836,88-
25 may 2022818,63822,53804,27804,29804,29-
24 may 2022816,03820,79811,07813,06813,06236.976.700
23 may 2022823,71827,63814,04821,64821,64-
20 may 2022817,32824,92811,33813,29813,29-
19 may 2022802,30812,85797,02811,02811,02-
18 may 2022823,88827,37812,04812,71812,71278.443.300
17 may 2022818,57828,93818,12822,21822,21-
16 may 2022810,13818,45806,44812,35812,35-
13 may 2022798,98813,00798,45811,67811,67-
12 may 2022782,66794,59777,61793,05793,05-
11 may 2022781,63796,59780,15796,59796,59-
10 may 2022773,90789,89773,27777,50777,50-
09 may 2022786,64789,82767,50767,50767,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...