|
 OMXS30 - OMX Stockholm - [Ticker: ^OMX] |     | | Última Transacción | 1.672,026 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | +0,397 (+0,024%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1.681,131 | Mínimo | 1.671,320 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 1.671,629 | PER | 0,00% | | Apertura | 1.671,629 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 429,00 | 0 | 429,00 | 429,00 | 429,00 | 00:00:00 | | 2002-10-08 | 421,93 | 0 | 421,93 | 421,93 | 421,93 | 00:00:00 | | 2002-10-09 | 421,01 | 0 | 421,01 | 421,01 | 421,01 | 00:00:00 | | 2002-10-10 | 434,52 | 0 | 434,52 | 434,52 | 434,52 | 00:00:00 | | 2002-10-11 | 462,32 | 0 | 462,32 | 462,32 | 462,32 | 00:00:00 | | 2002-10-14 | 460,22 | 0 | 460,22 | 460,22 | 460,22 | 00:00:00 | | 2002-10-15 | 492,23 | 0 | 492,23 | 492,23 | 492,23 | 00:00:00 | | 2002-10-16 | 481,83 | 0 | 481,83 | 481,83 | 481,83 | 00:00:00 | | 2002-10-17 | 491,46 | 0 | 491,46 | 491,46 | 491,46 | 00:00:00 | | 2002-10-18 | 499,61 | 0 | 499,61 | 499,61 | 499,61 | 00:00:00 | | 2002-10-21 | 501,88 | 0 | 501,88 | 501,88 | 501,88 | 00:00:00 | | 2002-10-22 | 496,24 | 0 | 496,24 | 496,24 | 496,24 | 00:00:00 | | 2002-10-23 | 482,80 | 0 | 482,80 | 482,80 | 482,80 | 00:00:00 | | 2002-10-24 | 497,40 | 0 | 497,40 | 497,40 | 497,40 | 00:00:00 | | 2002-10-25 | 495,53 | 0 | 495,53 | 495,53 | 495,53 | 00:00:00 | | 2002-10-28 | 504,70 | 0 | 504,70 | 504,70 | 504,70 | 00:00:00 | | 2002-10-29 | 488,12 | 0 | 488,12 | 488,12 | 488,12 | 00:00:00 | | 2002-10-30 | 501,62 | 0 | 501,62 | 501,62 | 501,62 | 00:00:00 | | 2002-10-31 | 511,32 | 0 | 511,32 | 511,32 | 511,32 | 00:00:00 | | 2002-11-01 | 502,58 | 0 | 502,58 | 502,58 | 502,58 | 00:00:00 | | 2002-11-04 | 523,42 | 0 | 523,42 | 523,42 | 523,42 | 00:00:00 | | 2002-11-05 | 534,75 | 0 | 534,75 | 534,75 | 534,75 | 00:00:00 | | 2002-11-06 | 527,02 | 0 | 527,02 | 527,02 | 527,02 | 00:00:00 | | 2002-11-07 | 514,61 | 0 | 514,61 | 514,61 | 514,61 | 00:00:00 | | 2002-11-08 | 516,23 | 0 | 516,23 | 516,23 | 516,23 | 00:00:00 | | 2002-11-11 | 513,20 | 0 | 513,20 | 513,20 | 513,20 | 00:00:00 | | 2002-11-12 | 529,55 | 0 | 529,55 | 529,55 | 529,55 | 00:00:00 | | 2002-11-13 | 535,11 | 0 | 535,11 | 535,11 | 535,11 | 00:00:00 | | 2002-11-14 | 548,03 | 0 | 548,03 | 548,03 | 548,03 | 00:00:00 | | 2002-11-15 | 542,72 | 0 | 542,72 | 542,72 | 542,72 | 00:00:00 | | 2002-11-18 | 554,37 | 0 | 554,37 | 554,37 | 554,37 | 00:00:00 | | 2002-11-19 | 542,68 | 0 | 542,68 | 542,68 | 542,68 | 00:00:00 | | 2002-11-20 | 546,30 | 0 | 546,30 | 546,30 | 546,30 | 00:00:00 | | 2002-11-21 | 568,08 | 0 | 568,08 | 568,08 | 568,08 | 00:00:00 | | 2002-11-22 | 573,46 | 0 | 573,46 | 573,46 | 573,46 | 00:00:00 | | 2002-11-25 | 566,50 | 0 | 566,50 | 566,50 | 566,50 | 00:00:00 | | 2002-11-26 | 555,78 | 0 | 555,78 | 555,78 | 555,78 | 00:00:00 | | 2002-11-27 | 578,25 | 0 | 578,25 | 578,25 | 578,25 | 00:00:00 | | 2002-11-28 | 584,02 | 0 | 584,02 | 584,02 | 584,02 | 00:00:00 | | 2002-11-29 | 575,24 | 0 | 575,24 | 575,24 | 575,24 | 00:00:00 | | 2002-12-02 | 570,82 | 0 | 570,82 | 570,82 | 570,82 | 00:00:00 | | 2002-12-03 | 559,57 | 0 | 559,57 | 559,57 | 559,57 | 00:00:00 | | 2002-12-04 | 558,50 | 0 | 558,50 | 558,50 | 558,50 | 00:00:00 | | 2002-12-05 | 551,92 | 0 | 551,92 | 551,92 | 551,92 | 00:00:00 | | 2002-12-06 | 550,29 | 0 | 550,29 | 550,29 | 550,29 | 00:00:00 | | 2002-12-09 | 542,46 | 0 | 542,46 | 542,46 | 542,46 | 00:00:00 | | 2002-12-10 | 541,64 | 0 | 541,64 | 541,64 | 541,64 | 00:00:00 | | 2002-12-11 | 543,08 | 0 | 543,08 | 543,08 | 543,08 | 00:00:00 | | 2002-12-12 | 533,17 | 0 | 533,17 | 533,17 | 533,17 | 00:00:00 | | 2002-12-13 | 534,03 | 0 | 534,03 | 534,03 | 534,03 | 00:00:00 | | 2002-12-16 | 534,16 | 0 | 534,16 | 534,16 | 534,16 | 00:00:00 | | 2002-12-17 | 518,78 | 0 | 518,78 | 518,78 | 518,78 | 00:00:00 | | 2002-12-18 | 505,82 | 0 | 505,82 | 505,82 | 505,82 | 00:00:00 | | 2002-12-19 | 508,36 | 0 | 508,36 | 508,36 | 508,36 | 00:00:00 | | 2002-12-20 | 509,81 | 0 | 509,81 | 509,81 | 509,81 | 00:00:00 | | 2002-12-23 | 508,32 | 0 | 508,32 | 508,32 | 508,32 | 00:00:00 | | 2002-12-24 | 508,32 | 0 | 508,32 | 508,32 | 508,32 | 00:00:00 | | 2002-12-25 | 508,32 | 0 | 508,32 | 508,32 | 508,32 | 00:00:00 | | 2002-12-26 | 508,32 | 0 | 508,32 | 508,32 | 508,32 | 00:00:00 | | 2002-12-27 | 494,37 | 0 | 494,37 | 494,37 | 494,37 | 00:00:00 | | 2002-12-30 | 493,20 | 0 | 493,20 | 493,20 | 493,20 | 00:00:00 | | 2002-12-31 | 493,20 | 0 | 493,20 | 493,20 | 493,20 | 00:00:00 | | 2003-01-01 | 493,20 | 0 | 493,20 | 493,20 | 493,20 | 00:00:00 | | 2003-01-02 | 514,79 | 0 | 514,79 | 514,79 | 514,79 | 00:00:00 | | 2003-01-03 | 519,75 | 0 | 519,75 | 519,75 | 519,75 | 00:00:00 | | 2003-01-06 | 519,75 | 0 | 519,75 | 519,75 | 519,75 | 00:00:00 | | 2003-01-07 | 518,66 | 0 | 518,66 | 518,66 | 518,66 | 00:00:00 | | 2003-01-08 | 504,78 | 0 | 504,78 | 504,78 | 504,78 | 00:00:00 | | 2003-01-09 | 508,27 | 0 | 508,27 | 508,27 | 508,27 | 00:00:00 | | 2003-01-10 | 514,67 | 0 | 514,67 | 514,67 | 514,67 | 00:00:00 | | 2003-01-13 | 517,08 | 0 | 517,08 | 517,08 | 517,08 | 00:00:00 | | 2003-01-14 | 526,01 | 0 | 526,01 | 526,01 | 526,01 | 00:00:00 | | 2003-01-15 | 521,32 | 0 | 521,32 | 521,32 | 521,32 | 00:00:00 | | 2003-01-16 | 521,44 | 0 | 521,44 | 521,44 | 521,44 | 00:00:00 | | 2003-01-17 | 509,61 | 0 | 509,61 | 509,61 | 509,61 | 00:00:00 | | 2003-01-20 | 515,77 | 0 | 515,77 | 515,77 | 515,77 | 00:00:00 | | 2003-01-21 | 508,64 | 0 | 508,64 | 508,64 | 508,64 | 00:00:00 | | 2003-01-22 | 500,38 | 0 | 500,38 | 500,38 | 500,38 | 00:00:00 | | 2003-01-23 | 497,97 | 0 | 497,97 | 497,97 | 497,97 | 00:00:00 | | 2003-01-24 | 494,18 | 0 | 494,18 | 494,18 | 494,18 | 00:00:00 | | 2003-01-27 | 475,65 | 0 | 475,65 | 475,65 | 475,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
