|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 504,75 | 0 | 504,75 | 504,75 | 504,75 | 00:00:00 | | 2003-05-20 | 499,48 | 0 | 499,48 | 499,48 | 499,48 | 00:00:00 | | 2003-05-21 | 492,31 | 0 | 492,31 | 492,31 | 492,31 | 00:00:00 | | 2003-05-22 | 497,34 | 0 | 497,34 | 497,34 | 497,34 | 00:00:00 | | 2003-05-23 | 498,95 | 0 | 498,95 | 498,95 | 498,95 | 00:00:00 | | 2003-05-26 | 495,55 | 0 | 495,55 | 495,55 | 495,55 | 00:00:00 | | 2003-05-27 | 502,35 | 0 | 502,35 | 502,35 | 502,35 | 00:00:00 | | 2003-05-28 | 512,94 | 0 | 512,94 | 512,94 | 512,94 | 00:00:00 | | 2003-05-29 | 512,94 | 0 | 512,94 | 512,94 | 512,94 | 00:00:00 | | 2003-05-30 | 514,46 | 0 | 514,46 | 514,46 | 514,46 | 00:00:00 | | 2003-06-02 | 518,52 | 0 | 518,52 | 518,52 | 518,52 | 00:00:00 | | 2003-06-03 | 511,85 | 0 | 511,85 | 511,85 | 511,85 | 00:00:00 | | 2003-06-04 | 516,96 | 0 | 516,96 | 516,96 | 516,96 | 00:00:00 | | 2003-06-05 | 517,03 | 0 | 517,03 | 517,03 | 517,03 | 00:00:00 | | 2003-06-06 | 528,88 | 0 | 528,88 | 528,88 | 528,88 | 00:00:00 | | 2003-06-09 | 528,88 | 0 | 528,88 | 528,88 | 528,88 | 00:00:00 | | 2003-06-10 | 527,05 | 0 | 527,05 | 527,05 | 527,05 | 00:00:00 | | 2003-06-11 | 533,76 | 0 | 533,76 | 533,76 | 533,76 | 00:00:00 | | 2003-06-12 | 539,04 | 0 | 539,04 | 539,04 | 539,04 | 00:00:00 | | 2003-06-13 | 529,43 | 0 | 529,43 | 529,43 | 529,43 | 00:00:00 | | 2003-06-16 | 534,85 | 0 | 534,85 | 534,85 | 534,85 | 00:00:00 | | 2003-06-17 | 541,58 | 0 | 541,58 | 541,58 | 541,58 | 00:00:00 | | 2003-06-18 | 545,21 | 0 | 545,21 | 545,21 | 545,21 | 00:00:00 | | 2003-06-19 | 539,15 | 0 | 539,15 | 539,15 | 539,15 | 00:00:00 | | 2003-06-20 | 539,15 | 0 | 539,15 | 539,15 | 539,15 | 00:00:00 | | 2003-06-23 | 531,68 | 0 | 531,68 | 531,68 | 531,68 | 00:00:00 | | 2003-06-24 | 525,09 | 0 | 525,09 | 525,09 | 525,09 | 00:00:00 | | 2003-06-25 | 527,96 | 0 | 527,96 | 527,96 | 527,96 | 00:00:00 | | 2003-06-26 | 528,68 | 0 | 528,68 | 528,68 | 528,68 | 00:00:00 | | 2003-06-27 | 536,54 | 0 | 536,54 | 536,54 | 536,54 | 00:00:00 | | 2003-06-30 | 531,46 | 0 | 531,46 | 531,46 | 531,46 | 00:00:00 | | 2003-07-01 | 522,32 | 0 | 522,32 | 522,32 | 522,32 | 00:00:00 | | 2003-07-02 | 529,86 | 0 | 529,86 | 529,86 | 529,86 | 00:00:00 | | 2003-07-03 | 537,95 | 0 | 537,95 | 537,95 | 537,95 | 00:00:00 | | 2003-07-04 | 539,05 | 0 | 539,05 | 539,05 | 539,05 | 00:00:00 | | 2003-07-07 | 551,94 | 0 | 551,94 | 551,94 | 551,94 | 00:00:00 | | 2003-07-08 | 550,17 | 0 | 550,17 | 550,17 | 550,17 | 00:00:00 | | 2003-07-09 | 546,28 | 0 | 546,28 | 546,28 | 546,28 | 00:00:00 | | 2003-07-10 | 540,83 | 0 | 540,83 | 540,83 | 540,83 | 00:00:00 | | 2003-07-11 | 544,16 | 0 | 544,16 | 544,16 | 544,16 | 00:00:00 | | 2003-07-14 | 553,67 | 0 | 553,67 | 553,67 | 553,67 | 00:00:00 | | 2003-07-15 | 554,53 | 0 | 554,53 | 554,53 | 554,53 | 00:00:00 | | 2003-07-16 | 549,91 | 0 | 549,91 | 549,91 | 549,91 | 00:00:00 | | 2003-07-17 | 546,23 | 0 | 546,23 | 546,23 | 546,23 | 00:00:00 | | 2003-07-18 | 552,67 | 0 | 552,67 | 552,67 | 552,67 | 00:00:00 | | 2003-07-21 | 551,26 | 0 | 551,26 | 551,26 | 551,26 | 00:00:00 | | 2003-07-22 | 549,49 | 0 | 549,49 | 549,49 | 549,49 | 00:00:00 | | 2003-07-23 | 546,73 | 0 | 546,73 | 546,73 | 546,73 | 00:00:00 | | 2003-07-24 | 555,66 | 0 | 555,66 | 555,66 | 555,66 | 00:00:00 | | 2003-07-25 | 552,78 | 0 | 552,78 | 552,78 | 552,78 | 00:00:00 | | 2003-07-28 | 562,67 | 0 | 562,67 | 562,67 | 562,67 | 00:00:00 | | 2003-07-29 | 560,40 | 0 | 560,40 | 560,40 | 560,40 | 00:00:00 | | 2003-07-30 | 564,86 | 0 | 564,86 | 564,86 | 564,86 | 00:00:00 | | 2003-07-31 | 571,01 | 0 | 571,01 | 571,01 | 571,01 | 00:00:00 | | 2003-08-01 | 568,51 | 0 | 568,51 | 568,51 | 568,51 | 00:00:00 | | 2003-08-04 | 567,72 | 0 | 567,72 | 567,72 | 567,72 | 00:00:00 | | 2003-08-05 | 570,62 | 0 | 570,62 | 570,62 | 570,62 | 00:00:00 | | 2003-08-06 | 558,44 | 0 | 558,44 | 558,44 | 558,44 | 00:00:00 | | 2003-08-07 | 555,74 | 0 | 555,74 | 555,74 | 555,74 | 00:00:00 | | 2003-08-08 | 557,87 | 0 | 557,87 | 557,87 | 557,87 | 00:00:00 | | 2003-08-11 | 557,91 | 0 | 557,91 | 557,91 | 557,91 | 00:00:00 | | 2003-08-12 | 567,64 | 0 | 567,64 | 567,64 | 567,64 | 00:00:00 | | 2003-08-13 | 574,52 | 0 | 574,52 | 574,52 | 574,52 | 00:00:00 | | 2003-08-14 | 578,37 | 0 | 578,37 | 578,37 | 578,37 | 00:00:00 | | 2003-08-15 | 574,94 | 0 | 574,94 | 574,94 | 574,94 | 00:00:00 | | 2003-08-18 | 585,26 | 0 | 585,26 | 585,26 | 585,26 | 00:00:00 | | 2003-08-19 | 592,48 | 0 | 592,48 | 592,48 | 592,48 | 00:00:00 | | 2003-08-20 | 592,64 | 0 | 592,64 | 592,64 | 592,64 | 00:00:00 | | 2003-08-21 | 599,13 | 0 | 599,13 | 599,13 | 599,13 | 00:00:00 | | 2003-08-22 | 597,10 | 0 | 597,10 | 597,10 | 597,10 | 00:00:00 | | 2003-08-25 | 589,84 | 0 | 589,84 | 589,84 | 589,84 | 00:00:00 | | 2003-08-26 | 583,90 | 0 | 583,90 | 583,90 | 583,90 | 00:00:00 | | 2003-08-27 | 588,06 | 0 | 588,06 | 588,06 | 588,06 | 00:00:00 | | 2003-08-28 | 589,97 | 0 | 589,97 | 589,97 | 589,97 | 00:00:00 | | 2003-08-29 | 586,43 | 0 | 586,43 | 586,43 | 586,43 | 00:00:00 | | 2003-09-01 | 598,45 | 0 | 598,45 | 598,45 | 598,45 | 00:00:00 | | 2003-09-02 | 601,10 | 0 | 601,10 | 601,10 | 601,10 | 00:00:00 | | 2003-09-03 | 611,12 | 0 | 611,12 | 611,12 | 611,12 | 00:00:00 | | 2003-09-04 | 611,15 | 0 | 611,15 | 611,15 | 611,15 | 00:00:00 | | 2003-09-05 | 612,49 | 0 | 612,49 | 612,49 | 612,49 | 00:00:00 | | 2003-09-08 | 615,14 | 0 | 615,14 | 615,14 | 615,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
