|
 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 | | 2003-01-27 | 475,65 | 0 | 475,65 | 475,65 | 475,65 | 00:00:00 | | 2003-01-28 | 469,16 | 0 | 469,16 | 469,16 | 469,16 | 00:00:00 | | 2003-01-29 | 466,82 | 0 | 466,82 | 466,82 | 466,82 | 00:00:00 | | 2003-01-30 | 479,68 | 0 | 479,68 | 479,68 | 479,68 | 00:00:00 | | 2003-01-31 | 477,80 | 0 | 477,80 | 477,80 | 477,80 | 00:00:00 | | 2003-02-03 | 481,80 | 0 | 481,80 | 481,80 | 481,80 | 00:00:00 | | 2003-02-04 | 464,00 | 0 | 464,00 | 464,00 | 464,00 | 00:00:00 | | 2003-02-05 | 476,34 | 0 | 476,34 | 476,34 | 476,34 | 00:00:00 | | 2003-02-06 | 474,25 | 0 | 474,25 | 474,25 | 474,25 | 00:00:00 | | 2003-02-07 | 466,97 | 0 | 466,97 | 466,97 | 466,97 | 00:00:00 | | 2003-02-10 | 456,53 | 0 | 456,53 | 456,53 | 456,53 | 00:00:00 | | 2003-02-11 | 469,07 | 0 | 469,07 | 469,07 | 469,07 | 00:00:00 | | 2003-02-12 | 473,17 | 0 | 473,17 | 473,17 | 473,17 | 00:00:00 | | 2003-02-13 | 474,30 | 0 | 474,30 | 474,30 | 474,30 | 00:00:00 | | 2003-02-14 | 479,38 | 0 | 479,38 | 479,38 | 479,38 | 00:00:00 | | 2003-02-17 | 493,91 | 0 | 493,91 | 493,91 | 493,91 | 00:00:00 | | 2003-02-18 | 499,17 | 0 | 499,17 | 499,17 | 499,17 | 00:00:00 | | 2003-02-19 | 491,29 | 0 | 491,29 | 491,29 | 491,29 | 00:00:00 | | 2003-02-20 | 479,98 | 0 | 479,98 | 479,98 | 479,98 | 00:00:00 | | 2003-02-21 | 478,19 | 0 | 478,19 | 478,19 | 478,19 | 00:00:00 | | 2003-02-24 | 474,47 | 0 | 474,47 | 474,47 | 474,47 | 00:00:00 | | 2003-02-25 | 461,46 | 0 | 461,46 | 461,46 | 461,46 | 00:00:00 | | 2003-02-26 | 459,10 | 0 | 459,10 | 459,10 | 459,10 | 00:00:00 | | 2003-02-27 | 464,00 | 0 | 464,00 | 464,00 | 464,00 | 00:00:00 | | 2003-02-28 | 469,97 | 0 | 469,97 | 469,97 | 469,97 | 00:00:00 | | 2003-03-03 | 471,43 | 0 | 471,43 | 471,43 | 471,43 | 00:00:00 | | 2003-03-04 | 463,13 | 0 | 463,13 | 463,13 | 463,13 | 00:00:00 | | 2003-03-05 | 459,64 | 0 | 459,64 | 459,64 | 459,64 | 00:00:00 | | 2003-03-06 | 457,71 | 0 | 457,71 | 457,71 | 457,71 | 00:00:00 | | 2003-03-07 | 452,03 | 0 | 452,03 | 452,03 | 452,03 | 00:00:00 | | 2003-03-10 | 446,00 | 0 | 446,00 | 446,00 | 446,00 | 00:00:00 | | 2003-03-11 | 440,82 | 0 | 440,82 | 440,82 | 440,82 | 00:00:00 | | 2003-03-12 | 432,36 | 0 | 432,36 | 432,36 | 432,36 | 00:00:00 | | 2003-03-13 | 450,74 | 0 | 450,74 | 450,74 | 450,74 | 00:00:00 | | 2003-03-14 | 465,77 | 0 | 465,77 | 465,77 | 465,77 | 00:00:00 | | 2003-03-17 | 484,00 | 0 | 484,00 | 484,00 | 484,00 | 00:00:00 | | 2003-03-18 | 485,22 | 0 | 485,22 | 485,22 | 485,22 | 00:00:00 | | 2003-03-19 | 490,40 | 0 | 490,40 | 490,40 | 490,40 | 00:00:00 | | 2003-03-20 | 494,14 | 0 | 494,14 | 494,14 | 494,14 | 00:00:00 | | 2003-03-21 | 503,40 | 0 | 503,40 | 503,40 | 503,40 | 00:00:00 | | 2003-03-24 | 489,38 | 0 | 489,38 | 489,38 | 489,38 | 00:00:00 | | 2003-03-25 | 489,30 | 0 | 489,30 | 489,30 | 489,30 | 00:00:00 | | 2003-03-26 | 486,82 | 0 | 486,82 | 486,82 | 486,82 | 00:00:00 | | 2003-03-27 | 478,90 | 0 | 478,90 | 478,90 | 478,90 | 00:00:00 | | 2003-03-28 | 475,39 | 0 | 475,39 | 475,39 | 475,39 | 00:00:00 | | 2003-03-31 | 457,78 | 0 | 457,78 | 457,78 | 457,78 | 00:00:00 | | 2003-04-01 | 461,69 | 0 | 461,69 | 461,69 | 461,69 | 00:00:00 | | 2003-04-02 | 480,45 | 0 | 480,45 | 480,45 | 480,45 | 00:00:00 | | 2003-04-03 | 480,86 | 0 | 480,86 | 480,86 | 480,86 | 00:00:00 | | 2003-04-04 | 482,89 | 0 | 482,89 | 482,89 | 482,89 | 00:00:00 | | 2003-04-07 | 503,00 | 0 | 503,00 | 503,00 | 503,00 | 00:00:00 | | 2003-04-08 | 493,71 | 0 | 493,71 | 493,71 | 493,71 | 00:00:00 | | 2003-04-09 | 492,43 | 0 | 492,43 | 492,43 | 492,43 | 00:00:00 | | 2003-04-10 | 483,12 | 0 | 483,12 | 483,12 | 483,12 | 00:00:00 | | 2003-04-11 | 483,48 | 0 | 483,48 | 483,48 | 483,48 | 00:00:00 | | 2003-04-14 | 483,87 | 0 | 483,87 | 483,87 | 483,87 | 00:00:00 | | 2003-04-15 | 495,60 | 0 | 495,60 | 495,60 | 495,60 | 00:00:00 | | 2003-04-16 | 493,93 | 0 | 493,93 | 493,93 | 493,93 | 00:00:00 | | 2003-04-17 | 495,59 | 0 | 495,59 | 495,59 | 495,59 | 00:00:00 | | 2003-04-18 | 495,59 | 0 | 495,59 | 495,59 | 495,59 | 00:00:00 | | 2003-04-21 | 495,59 | 0 | 495,59 | 495,59 | 495,59 | 00:00:00 | | 2003-04-22 | 497,98 | 0 | 497,98 | 497,98 | 497,98 | 00:00:00 | | 2003-04-23 | 503,67 | 0 | 503,67 | 503,67 | 503,67 | 00:00:00 | | 2003-04-24 | 503,47 | 0 | 503,47 | 503,47 | 503,47 | 00:00:00 | | 2003-04-25 | 497,92 | 0 | 497,92 | 497,92 | 497,92 | 00:00:00 | | 2003-04-28 | 513,59 | 0 | 513,59 | 513,59 | 513,59 | 00:00:00 | | 2003-04-29 | 521,49 | 0 | 521,49 | 521,49 | 521,49 | 00:00:00 | | 2003-04-30 | 521,92 | 0 | 521,92 | 521,92 | 521,92 | 00:00:00 | | 2003-05-01 | 521,92 | 0 | 521,92 | 521,92 | 521,92 | 00:00:00 | | 2003-05-02 | 519,29 | 0 | 519,29 | 519,29 | 519,29 | 00:00:00 | | 2003-05-05 | 524,30 | 0 | 524,30 | 524,30 | 524,30 | 00:00:00 | | 2003-05-06 | 525,78 | 0 | 525,78 | 525,78 | 525,78 | 00:00:00 | | 2003-05-07 | 515,33 | 0 | 515,33 | 515,33 | 515,33 | 00:00:00 | | 2003-05-08 | 506,19 | 0 | 506,19 | 506,19 | 506,19 | 00:00:00 | | 2003-05-09 | 513,44 | 0 | 513,44 | 513,44 | 513,44 | 00:00:00 | | 2003-05-12 | 515,81 | 0 | 515,81 | 515,81 | 515,81 | 00:00:00 | | 2003-05-13 | 524,00 | 0 | 524,00 | 524,00 | 524,00 | 00:00:00 | | 2003-05-14 | 519,78 | 0 | 519,78 | 519,78 | 519,78 | 00:00:00 | | 2003-05-15 | 520,01 | 0 | 520,01 | 520,01 | 520,01 | 00:00:00 | | 2003-05-16 | 518,45 | 0 | 518,45 | 518,45 | 518,45 | 00:00:00 | | 2003-05-19 | 504,75 | 0 | 504,75 | 504,75 | 504,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
