|
 OMXS30 - OMX Stockholm - [Ticker: ^OMX] |     | | Última Transacción | 1.002,578 | Hora de Cotización | 2012-05-22 - 15:43 | | Variación | +26,612 (+2,730%) | Rango 52 Semanas | [833,033 - 1.161,489] | | Máximo | 998,921 | Mínimo | 984,220 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 975,966 | PER | 0,00% | | Apertura | 985,247 | EPS | 0,00 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^OMX desde 2000-01-01 hasta 2012-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-07-06 | 685,40 | 0 | 692,12 | 685,06 | 691,04 | 00:00:00 | | 2004-07-07 | 684,29 | 0 | 688,38 | 682,32 | 685,66 | 00:00:00 | | 2004-07-08 | 685,30 | 0 | 686,24 | 681,38 | 684,22 | 00:00:00 | | 2004-07-09 | 679,50 | 0 | 684,65 | 676,42 | 684,01 | 00:00:00 | | 2004-07-12 | 669,00 | 0 | 681,00 | 665,86 | 678,83 | 00:00:00 | | 2004-07-13 | 676,03 | 0 | 680,05 | 668,16 | 670,21 | 00:00:00 | | 2004-07-14 | 680,47 | 0 | 681,91 | 670,61 | 674,25 | 00:00:00 | | 2004-07-15 | 669,12 | 0 | 682,39 | 667,11 | 681,01 | 00:00:00 | | 2004-07-16 | 673,44 | 0 | 674,59 | 666,81 | 669,63 | 00:00:00 | | 2004-07-19 | 666,28 | 0 | 675,22 | 666,05 | 671,78 | 00:00:00 | | 2004-07-20 | 668,70 | 0 | 670,79 | 661,93 | 666,54 | 00:00:00 | | 2004-07-21 | 683,09 | 0 | 694,52 | 680,62 | 681,82 | 00:00:00 | | 2004-07-22 | 668,23 | 0 | 679,40 | 668,20 | 677,39 | 00:00:00 | | 2004-07-23 | 668,45 | 0 | 674,41 | 668,17 | 671,07 | 00:00:00 | | 2004-07-26 | 661,76 | 0 | 671,52 | 661,70 | 668,01 | 00:00:00 | | 2004-07-27 | 671,95 | 0 | 671,95 | 663,58 | 664,49 | 00:00:00 | | 2004-07-28 | 674,36 | 0 | 681,38 | 672,89 | 676,73 | 00:00:00 | | 2004-07-29 | 680,14 | 0 | 684,16 | 675,54 | 677,09 | 00:00:00 | | 2004-07-30 | 683,30 | 0 | 686,26 | 677,38 | 680,10 | 00:00:00 | | 2004-08-02 | 678,80 | 0 | 681,43 | 675,85 | 680,35 | 00:00:00 | | 2004-08-03 | 679,19 | 0 | 681,83 | 677,35 | 680,52 | 00:00:00 | | 2004-08-04 | 674,23 | 0 | 677,31 | 671,16 | 676,09 | 00:00:00 | | 2004-08-05 | 679,04 | 0 | 682,26 | 675,50 | 677,12 | 00:00:00 | | 2004-08-06 | 663,15 | 0 | 676,59 | 660,82 | 674,45 | 00:00:00 | | 2004-08-09 | 656,91 | 0 | 663,77 | 653,49 | 663,50 | 00:00:00 | | 2004-08-10 | 664,67 | 0 | 667,13 | 656,83 | 658,10 | 00:00:00 | | 2004-08-11 | 653,37 | 0 | 663,46 | 649,32 | 662,50 | 00:00:00 | | 2004-08-12 | 650,70 | 0 | 658,22 | 644,98 | 654,85 | 00:00:00 | | 2004-08-13 | 649,36 | 0 | 654,43 | 646,61 | 649,22 | 00:00:00 | | 2004-08-16 | 656,02 | 0 | 656,55 | 644,04 | 646,49 | 00:00:00 | | 2004-08-17 | 658,63 | 0 | 662,04 | 655,65 | 656,26 | 00:00:00 | | 2004-08-18 | 665,41 | 0 | 666,00 | 655,92 | 659,67 | 00:00:00 | | 2004-08-19 | 666,56 | 0 | 670,70 | 664,08 | 669,13 | 00:00:00 | | 2004-08-20 | 664,52 | 0 | 665,92 | 659,98 | 664,83 | 00:00:00 | | 2004-08-23 | 679,23 | 0 | 679,23 | 666,35 | 667,60 | 00:00:00 | | 2004-08-24 | 676,86 | 0 | 683,77 | 676,31 | 678,96 | 00:00:00 | | 2004-08-25 | 683,26 | 0 | 683,88 | 676,14 | 678,24 | 00:00:00 | | 2004-08-26 | 689,02 | 0 | 690,94 | 685,05 | 685,05 | 00:00:00 | | 2004-08-27 | 690,92 | 0 | 691,04 | 684,79 | 688,60 | 00:00:00 | | 2004-08-30 | 689,20 | 0 | 692,08 | 687,81 | 691,78 | 00:00:00 | | 2004-08-31 | 685,03 | 0 | 690,42 | 683,20 | 687,15 | 00:00:00 | | 2004-09-01 | 693,43 | 0 | 693,55 | 686,25 | 687,30 | 00:00:00 | | 2004-09-02 | 694,28 | 0 | 697,61 | 689,67 | 691,83 | 00:00:00 | | 2004-09-03 | 696,67 | 0 | 699,97 | 691,93 | 693,02 | 00:00:00 | | 2004-09-06 | 697,36 | 0 | 699,46 | 696,40 | 697,22 | 00:00:00 | | 2004-09-07 | 695,68 | 0 | 698,73 | 692,85 | 696,37 | 00:00:00 | | 2004-09-08 | 693,66 | 0 | 698,38 | 693,59 | 695,91 | 00:00:00 | | 2004-09-09 | 687,44 | 0 | 692,99 | 684,48 | 692,24 | 00:00:00 | | 2004-09-10 | 691,91 | 0 | 693,01 | 688,67 | 690,04 | 00:00:00 | | 2004-09-13 | 702,62 | 0 | 702,97 | 689,10 | 689,10 | 00:00:00 | | 2004-09-14 | 699,57 | 0 | 701,97 | 695,63 | 701,45 | 00:00:00 | | 2004-09-15 | 700,91 | 0 | 705,60 | 698,77 | 700,86 | 00:00:00 | | 2004-09-16 | 700,03 | 0 | 702,87 | 695,13 | 701,62 | 00:00:00 | | 2004-09-17 | 701,86 | 0 | 704,58 | 699,09 | 699,83 | 00:00:00 | | 2004-09-20 | 700,17 | 0 | 701,72 | 696,82 | 700,46 | 00:00:00 | | 2004-09-21 | 700,98 | 0 | 703,20 | 698,20 | 701,32 | 00:00:00 | | 2004-09-22 | 702,10 | 0 | 707,25 | 699,28 | 700,70 | 00:00:00 | | 2004-09-23 | 698,91 | 0 | 701,47 | 693,19 | 699,73 | 00:00:00 | | 2004-09-24 | 697,69 | 0 | 700,31 | 694,83 | 698,77 | 00:00:00 | | 2004-09-27 | 693,55 | 0 | 696,20 | 690,58 | 696,20 | 00:00:00 | | 2004-09-28 | 694,51 | 0 | 696,44 | 689,76 | 692,00 | 00:00:00 | | 2004-09-29 | 709,94 | 0 | 710,01 | 696,22 | 696,22 | 00:00:00 | | 2004-09-30 | 705,76 | 0 | 715,10 | 704,96 | 710,99 | 00:00:00 | | 2004-10-01 | 717,10 | 0 | 717,82 | 706,24 | 706,24 | 00:00:00 | | 2004-10-04 | 726,79 | 0 | 727,64 | 718,91 | 719,20 | 00:00:00 | | 2004-10-05 | 726,70 | 0 | 730,19 | 721,64 | 724,47 | 00:00:00 | | 2004-10-06 | 723,10 | 0 | 726,96 | 719,85 | 726,26 | 00:00:00 | | 2004-10-07 | 723,50 | 0 | 729,25 | 723,27 | 724,58 | 00:00:00 | | 2004-10-08 | 721,73 | 0 | 726,37 | 718,52 | 721,63 | 00:00:00 | | 2004-10-11 | 722,96 | 0 | 723,11 | 717,11 | 720,29 | 00:00:00 | | 2004-10-12 | 716,44 | 0 | 723,32 | 712,70 | 723,02 | 00:00:00 | | 2004-10-13 | 724,19 | 0 | 724,93 | 717,53 | 717,74 | 00:00:00 | | 2004-10-14 | 717,78 | 0 | 724,76 | 716,44 | 722,97 | 00:00:00 | | 2004-10-15 | 713,80 | 0 | 716,39 | 710,08 | 716,15 | 00:00:00 | | 2004-10-18 | 713,09 | 0 | 715,87 | 711,86 | 713,94 | 00:00:00 | | 2004-10-19 | 723,85 | 0 | 726,51 | 716,52 | 717,39 | 00:00:00 | | 2004-10-20 | 713,77 | 0 | 721,21 | 709,88 | 721,07 | 00:00:00 | | 2004-10-21 | 710,90 | 0 | 716,70 | 707,35 | 716,06 | 00:00:00 | | 2004-10-22 | 702,79 | 0 | 707,05 | 699,80 | 702,86 | 00:00:00 | | 2004-10-25 | 686,33 | 0 | 699,12 | 685,00 | 698,22 | 00:00:00 | | 2004-10-26 | 690,12 | 0 | 691,73 | 685,71 | 688,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
