|
 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 | | 2004-04-19 | 716,19 | 0 | 716,19 | 716,19 | 716,19 | 00:00:00 | | 2004-04-20 | 725,07 | 0 | 725,07 | 725,07 | 725,07 | 00:00:00 | | 2004-04-21 | 716,30 | 0 | 716,30 | 716,30 | 716,30 | 00:00:00 | | 2004-04-22 | 728,07 | 0 | 728,07 | 728,07 | 728,07 | 00:00:00 | | 2004-04-23 | 720,00 | 0 | 720,00 | 720,00 | 720,00 | 00:00:00 | | 2004-04-26 | 716,11 | 0 | 716,11 | 716,11 | 716,11 | 00:00:00 | | 2004-04-27 | 714,29 | 0 | 714,29 | 714,29 | 714,29 | 00:00:00 | | 2004-04-28 | 698,32 | 0 | 698,32 | 698,32 | 698,32 | 00:00:00 | | 2004-04-29 | 693,60 | 0 | 693,60 | 693,60 | 693,60 | 00:00:00 | | 2004-04-30 | 685,59 | 0 | 685,59 | 685,59 | 685,59 | 00:00:00 | | 2004-05-03 | 689,97 | 0 | 689,97 | 689,97 | 689,97 | 00:00:00 | | 2004-05-04 | 688,35 | 0 | 688,35 | 688,35 | 688,35 | 00:00:00 | | 2004-05-05 | 696,71 | 0 | 696,71 | 696,71 | 696,71 | 00:00:00 | | 2004-05-06 | 677,48 | 0 | 677,48 | 677,48 | 677,48 | 00:00:00 | | 2004-05-07 | 676,35 | 0 | 676,35 | 676,35 | 676,35 | 00:00:00 | | 2004-05-10 | 652,21 | 0 | 652,21 | 652,21 | 652,21 | 00:00:00 | | 2004-05-11 | 664,86 | 0 | 664,86 | 664,86 | 664,86 | 00:00:00 | | 2004-05-12 | 651,60 | 0 | 651,60 | 651,60 | 651,60 | 00:00:00 | | 2004-05-13 | 668,39 | 0 | 668,39 | 668,39 | 668,39 | 00:00:00 | | 2004-05-14 | 663,75 | 0 | 663,75 | 663,75 | 663,75 | 00:00:00 | | 2004-05-17 | 653,85 | 0 | 653,85 | 653,85 | 653,85 | 00:00:00 | | 2004-05-18 | 658,86 | 0 | 658,86 | 658,86 | 658,86 | 00:00:00 | | 2004-05-19 | 670,88 | 0 | 670,88 | 670,88 | 670,88 | 00:00:00 | | 2004-05-20 | 670,88 | 0 | 670,88 | 670,88 | 670,88 | 00:00:00 | | 2004-05-21 | 667,02 | 0 | 667,02 | 667,02 | 667,02 | 00:00:00 | | 2004-05-24 | 670,12 | 0 | 670,12 | 670,12 | 670,12 | 00:00:00 | | 2004-05-25 | 663,77 | 0 | 663,77 | 663,77 | 663,77 | 00:00:00 | | 2004-05-26 | 665,26 | 0 | 665,26 | 665,26 | 665,26 | 00:00:00 | | 2004-05-27 | 671,79 | 0 | 671,79 | 671,79 | 671,79 | 00:00:00 | | 2004-05-28 | 673,95 | 0 | 673,95 | 673,95 | 673,95 | 00:00:00 | | 2004-05-31 | 673,95 | 0 | 673,95 | 673,95 | 673,95 | 00:00:00 | | 2004-06-01 | 666,06 | 0 | 666,06 | 666,06 | 666,06 | 00:00:00 | | 2004-06-02 | 672,03 | 0 | 672,03 | 672,03 | 672,03 | 00:00:00 | | 2004-06-03 | 676,00 | 0 | 676,00 | 676,00 | 676,00 | 00:00:00 | | 2004-06-04 | 685,49 | 0 | 685,49 | 685,49 | 685,49 | 00:00:00 | | 2004-06-07 | 693,17 | 0 | 693,17 | 693,17 | 693,17 | 00:00:00 | | 2004-06-08 | 691,30 | 0 | 691,30 | 691,30 | 691,30 | 00:00:00 | | 2004-06-09 | 687,24 | 0 | 687,24 | 687,24 | 687,24 | 00:00:00 | | 2004-06-10 | 686,61 | 0 | 686,61 | 686,61 | 686,61 | 00:00:00 | | 2004-06-11 | 687,26 | 0 | 687,26 | 687,26 | 687,26 | 00:00:00 | | 2004-06-14 | 677,89 | 0 | 677,89 | 677,89 | 677,89 | 00:00:00 | | 2004-06-15 | 682,92 | 0 | 682,92 | 682,92 | 682,92 | 00:00:00 | | 2004-06-16 | 686,46 | 0 | 686,46 | 686,46 | 686,46 | 00:00:00 | | 2004-06-17 | 683,71 | 0 | 683,71 | 683,71 | 683,71 | 00:00:00 | | 2004-06-18 | 681,37 | 0 | 681,37 | 681,37 | 681,37 | 00:00:00 | | 2004-06-21 | 680,69 | 0 | 680,69 | 680,69 | 680,69 | 00:00:00 | | 2004-06-22 | 677,92 | 0 | 677,92 | 677,92 | 677,92 | 00:00:00 | | 2004-06-23 | 690,46 | 0 | 690,46 | 690,46 | 690,46 | 00:00:00 | | 2004-06-24 | 697,54 | 0 | 697,54 | 697,54 | 697,54 | 00:00:00 | | 2004-06-25 | 697,54 | 0 | 697,54 | 697,54 | 697,54 | 00:00:00 | | 2004-06-28 | 699,27 | 0 | 699,27 | 699,27 | 699,27 | 00:00:00 | | 2004-06-29 | 697,86 | 0 | 697,86 | 697,86 | 697,86 | 00:00:00 | | 2004-06-30 | 698,13 | 0 | 698,13 | 698,13 | 698,13 | 00:00:00 | | 2004-07-01 | 697,97 | 0 | 697,97 | 697,97 | 697,97 | 00:00:00 | | 2004-07-02 | 695,82 | 0 | 695,82 | 695,82 | 695,82 | 00:00:00 | | 2004-07-05 | 693,08 | 0 | 693,08 | 693,08 | 693,08 | 00:00:00 | | 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 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
