|
 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 | | 2003-12-29 | 638,62 | 0 | 638,62 | 638,62 | 638,62 | 00:00:00 | | 2003-12-30 | 636,29 | 0 | 636,29 | 636,29 | 636,29 | 00:00:00 | | 2003-12-31 | 636,29 | 0 | 636,29 | 636,29 | 636,29 | 00:00:00 | | 2004-01-01 | 636,29 | 0 | 636,29 | 636,29 | 636,29 | 00:00:00 | | 2004-01-02 | 644,48 | 0 | 644,48 | 644,48 | 644,48 | 00:00:00 | | 2004-01-05 | 644,55 | 0 | 644,55 | 644,55 | 644,55 | 00:00:00 | | 2004-01-06 | 644,55 | 0 | 644,55 | 644,55 | 644,55 | 00:00:00 | | 2004-01-07 | 635,47 | 0 | 635,47 | 635,47 | 635,47 | 00:00:00 | | 2004-01-08 | 647,70 | 0 | 647,70 | 647,70 | 647,70 | 00:00:00 | | 2004-01-09 | 650,48 | 0 | 650,48 | 650,48 | 650,48 | 00:00:00 | | 2004-01-12 | 652,33 | 0 | 652,33 | 652,33 | 652,33 | 00:00:00 | | 2004-01-13 | 655,10 | 0 | 655,10 | 655,10 | 655,10 | 00:00:00 | | 2004-01-14 | 661,13 | 0 | 661,13 | 661,13 | 661,13 | 00:00:00 | | 2004-01-15 | 665,12 | 0 | 665,12 | 665,12 | 665,12 | 00:00:00 | | 2004-01-16 | 672,54 | 0 | 672,54 | 672,54 | 672,54 | 00:00:00 | | 2004-01-19 | 676,15 | 0 | 676,15 | 676,15 | 676,15 | 00:00:00 | | 2004-01-20 | 671,25 | 0 | 671,25 | 671,25 | 671,25 | 00:00:00 | | 2004-01-21 | 667,00 | 0 | 667,00 | 667,00 | 667,00 | 00:00:00 | | 2004-01-22 | 672,92 | 0 | 672,92 | 672,92 | 672,92 | 00:00:00 | | 2004-01-23 | 674,65 | 0 | 674,65 | 674,65 | 674,65 | 00:00:00 | | 2004-01-26 | 676,87 | 0 | 676,87 | 676,87 | 676,87 | 00:00:00 | | 2004-01-27 | 675,18 | 0 | 675,18 | 675,18 | 675,18 | 00:00:00 | | 2004-01-28 | 672,10 | 0 | 672,10 | 672,10 | 672,10 | 00:00:00 | | 2004-01-29 | 666,32 | 0 | 666,32 | 666,32 | 666,32 | 00:00:00 | | 2004-01-30 | 673,91 | 0 | 673,91 | 673,91 | 673,91 | 00:00:00 | | 2004-02-02 | 670,48 | 0 | 670,48 | 670,48 | 670,48 | 00:00:00 | | 2004-02-03 | 669,87 | 0 | 669,87 | 669,87 | 669,87 | 00:00:00 | | 2004-02-04 | 667,89 | 0 | 667,89 | 667,89 | 667,89 | 00:00:00 | | 2004-02-05 | 673,12 | 0 | 673,12 | 673,12 | 673,12 | 00:00:00 | | 2004-02-06 | 687,59 | 0 | 687,59 | 687,59 | 687,59 | 00:00:00 | | 2004-02-09 | 691,47 | 0 | 691,47 | 691,47 | 691,47 | 00:00:00 | | 2004-02-10 | 698,34 | 0 | 698,34 | 698,34 | 698,34 | 00:00:00 | | 2004-02-11 | 699,79 | 0 | 699,79 | 699,79 | 699,79 | 00:00:00 | | 2004-02-12 | 694,13 | 0 | 694,13 | 694,13 | 694,13 | 00:00:00 | | 2004-02-13 | 689,16 | 0 | 689,16 | 689,16 | 689,16 | 00:00:00 | | 2004-02-16 | 695,80 | 0 | 695,80 | 695,80 | 695,80 | 00:00:00 | | 2004-02-17 | 700,00 | 0 | 700,00 | 700,00 | 700,00 | 00:00:00 | | 2004-02-18 | 699,60 | 0 | 699,60 | 699,60 | 699,60 | 00:00:00 | | 2004-02-19 | 705,81 | 0 | 705,81 | 705,81 | 705,81 | 00:00:00 | | 2004-02-20 | 700,10 | 0 | 700,10 | 700,10 | 700,10 | 00:00:00 | | 2004-02-23 | 703,90 | 0 | 703,90 | 703,90 | 703,90 | 00:00:00 | | 2004-02-24 | 690,56 | 0 | 690,56 | 690,56 | 690,56 | 00:00:00 | | 2004-02-25 | 693,77 | 0 | 693,77 | 693,77 | 693,77 | 00:00:00 | | 2004-02-26 | 697,44 | 0 | 697,44 | 697,44 | 697,44 | 00:00:00 | | 2004-02-27 | 698,18 | 0 | 698,18 | 698,18 | 698,18 | 00:00:00 | | 2004-03-01 | 704,47 | 0 | 704,47 | 704,47 | 704,47 | 00:00:00 | | 2004-03-02 | 713,93 | 0 | 713,93 | 713,93 | 713,93 | 00:00:00 | | 2004-03-03 | 718,99 | 0 | 718,99 | 718,99 | 718,99 | 00:00:00 | | 2004-03-04 | 716,41 | 0 | 716,41 | 716,41 | 716,41 | 00:00:00 | | 2004-03-05 | 717,24 | 0 | 717,24 | 717,24 | 717,24 | 00:00:00 | | 2004-03-08 | 718,39 | 0 | 718,39 | 718,39 | 718,39 | 00:00:00 | | 2004-03-09 | 706,98 | 0 | 706,98 | 706,98 | 706,98 | 00:00:00 | | 2004-03-10 | 705,83 | 0 | 705,83 | 705,83 | 705,83 | 00:00:00 | | 2004-03-11 | 683,16 | 0 | 683,16 | 683,16 | 683,16 | 00:00:00 | | 2004-03-12 | 688,93 | 0 | 688,93 | 688,93 | 688,93 | 00:00:00 | | 2004-03-15 | 680,19 | 0 | 680,19 | 680,19 | 680,19 | 00:00:00 | | 2004-03-16 | 683,41 | 0 | 683,41 | 683,41 | 683,41 | 00:00:00 | | 2004-03-17 | 693,10 | 0 | 693,10 | 693,10 | 693,10 | 00:00:00 | | 2004-03-18 | 679,42 | 0 | 679,42 | 679,42 | 679,42 | 00:00:00 | | 2004-03-19 | 681,76 | 0 | 681,76 | 681,76 | 681,76 | 00:00:00 | | 2004-03-22 | 662,73 | 0 | 662,73 | 662,73 | 662,73 | 00:00:00 | | 2004-03-23 | 670,17 | 0 | 670,17 | 670,17 | 670,17 | 00:00:00 | | 2004-03-24 | 666,61 | 0 | 666,61 | 666,61 | 666,61 | 00:00:00 | | 2004-03-25 | 678,33 | 0 | 678,33 | 678,33 | 678,33 | 00:00:00 | | 2004-03-26 | 679,57 | 0 | 679,57 | 679,57 | 679,57 | 00:00:00 | | 2004-03-29 | 691,59 | 0 | 691,59 | 691,59 | 691,59 | 00:00:00 | | 2004-03-30 | 688,10 | 0 | 688,10 | 688,10 | 688,10 | 00:00:00 | | 2004-03-31 | 690,28 | 0 | 690,28 | 690,28 | 690,28 | 00:00:00 | | 2004-04-01 | 705,05 | 0 | 705,05 | 705,05 | 705,05 | 00:00:00 | | 2004-04-02 | 713,11 | 0 | 713,11 | 713,11 | 713,11 | 00:00:00 | | 2004-04-05 | 721,04 | 0 | 721,04 | 721,04 | 721,04 | 00:00:00 | | 2004-04-06 | 717,59 | 0 | 717,59 | 717,59 | 717,59 | 00:00:00 | | 2004-04-07 | 718,04 | 0 | 718,04 | 718,04 | 718,04 | 00:00:00 | | 2004-04-08 | 719,93 | 0 | 719,93 | 719,93 | 719,93 | 00:00:00 | | 2004-04-09 | 719,93 | 0 | 719,93 | 719,93 | 719,93 | 00:00:00 | | 2004-04-12 | 719,93 | 0 | 719,93 | 719,93 | 719,93 | 00:00:00 | | 2004-04-13 | 720,87 | 0 | 720,87 | 720,87 | 720,87 | 00:00:00 | | 2004-04-14 | 714,18 | 0 | 714,18 | 714,18 | 714,18 | 00:00:00 | | 2004-04-15 | 710,89 | 0 | 710,89 | 710,89 | 710,89 | 00:00:00 | | 2004-04-16 | 713,12 | 0 | 713,12 | 713,12 | 713,12 | 00:00:00 | | 2004-04-19 | 716,19 | 0 | 716,19 | 716,19 | 716,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
