|
 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 | | 2004-11-29 | 745,81 | 0 | 753,58 | 744,26 | 744,43 | 00:00:00 | | 2004-11-30 | 743,34 | 0 | 747,69 | 742,80 | 745,98 | 00:00:00 | | 2004-12-01 | 750,13 | 0 | 750,13 | 742,05 | 743,87 | 00:00:00 | | 2004-12-02 | 753,74 | 0 | 755,90 | 750,54 | 752,81 | 00:00:00 | | 2004-12-03 | 744,40 | 0 | 753,85 | 744,06 | 752,75 | 00:00:00 | | 2004-12-06 | 740,45 | 0 | 743,60 | 737,69 | 743,27 | 00:00:00 | | 2004-12-07 | 746,05 | 0 | 747,80 | 740,44 | 740,74 | 00:00:00 | | 2004-12-08 | 740,82 | 0 | 745,17 | 738,22 | 742,55 | 00:00:00 | | 2004-12-09 | 731,91 | 0 | 740,12 | 731,81 | 739,48 | 00:00:00 | | 2004-12-10 | 736,89 | 0 | 738,10 | 732,86 | 734,24 | 00:00:00 | | 2004-12-13 | 738,26 | 0 | 741,76 | 735,78 | 735,78 | 00:00:00 | | 2004-12-14 | 739,11 | 0 | 741,26 | 736,03 | 739,49 | 00:00:00 | | 2004-12-15 | 737,25 | 0 | 743,39 | 737,13 | 739,73 | 00:00:00 | | 2004-12-16 | 739,94 | 0 | 742,58 | 736,84 | 737,42 | 00:00:00 | | 2004-12-17 | 728,94 | 0 | 740,72 | 728,76 | 739,34 | 00:00:00 | | 2004-12-20 | 735,05 | 0 | 736,96 | 730,00 | 730,43 | 00:00:00 | | 2004-12-21 | 737,69 | 0 | 739,08 | 733,73 | 734,37 | 00:00:00 | | 2004-12-22 | 743,30 | 0 | 743,65 | 739,12 | 739,14 | 00:00:00 | | 2004-12-23 | 741,98 | 0 | 742,47 | 737,75 | 742,15 | 00:00:00 | | 2004-12-24 | 741,98 | 0 | 741,98 | 741,98 | 741,98 | 00:00:00 | | 2004-12-27 | 741,89 | 0 | 744,35 | 739,77 | 741,12 | 00:00:00 | | 2004-12-28 | 739,84 | 0 | 744,14 | 736,61 | 740,55 | 00:00:00 | | 2004-12-29 | 740,79 | 0 | 742,05 | 736,58 | 740,09 | 00:00:00 | | 2004-12-30 | 741,88 | 0 | 743,28 | 740,49 | 740,96 | 00:00:00 | | 2004-12-31 | 741,88 | 0 | 741,88 | 741,88 | 741,88 | 00:00:00 | | 2005-01-03 | 747,76 | 0 | 750,77 | 740,23 | 741,14 | 00:00:00 | | 2005-01-04 | 753,56 | 0 | 754,67 | 746,32 | 746,64 | 00:00:00 | | 2005-01-05 | 745,23 | 0 | 751,60 | 744,24 | 751,29 | 00:00:00 | | 2005-01-06 | 745,23 | 0 | 745,23 | 745,23 | 745,23 | 00:00:00 | | 2005-01-07 | 748,02 | 0 | 748,65 | 743,94 | 744,37 | 00:00:00 | | 2005-01-10 | 757,45 | 0 | 757,90 | 748,84 | 749,54 | 00:00:00 | | 2005-01-11 | 747,80 | 0 | 758,13 | 747,22 | 756,15 | 00:00:00 | | 2005-01-12 | 734,31 | 0 | 748,77 | 732,43 | 748,68 | 00:00:00 | | 2005-01-13 | 737,36 | 0 | 741,12 | 733,16 | 736,38 | 00:00:00 | | 2005-01-14 | 742,63 | 0 | 743,08 | 733,95 | 737,27 | 00:00:00 | | 2005-01-17 | 747,73 | 0 | 749,18 | 743,51 | 743,51 | 00:00:00 | | 2005-01-18 | 746,16 | 0 | 747,09 | 739,50 | 746,68 | 00:00:00 | | 2005-01-19 | 746,09 | 0 | 748,08 | 744,59 | 746,74 | 00:00:00 | | 2005-01-20 | 736,87 | 0 | 743,27 | 736,03 | 742,16 | 00:00:00 | | 2005-01-21 | 735,10 | 0 | 739,36 | 734,25 | 737,00 | 00:00:00 | | 2005-01-24 | 727,56 | 0 | 733,20 | 724,73 | 733,13 | 00:00:00 | | 2005-01-25 | 736,19 | 0 | 737,49 | 725,22 | 725,24 | 00:00:00 | | 2005-01-26 | 736,73 | 0 | 739,04 | 733,09 | 736,96 | 00:00:00 | | 2005-01-27 | 741,92 | 0 | 744,38 | 734,86 | 737,35 | 00:00:00 | | 2005-01-28 | 735,32 | 0 | 742,43 | 735,25 | 741,87 | 00:00:00 | | 2005-01-31 | 741,50 | 0 | 745,99 | 736,68 | 737,74 | 00:00:00 | | 2005-02-01 | 750,06 | 0 | 750,55 | 739,98 | 742,28 | 00:00:00 | | 2005-02-02 | 754,04 | 0 | 756,55 | 749,74 | 750,68 | 00:00:00 | | 2005-02-03 | 750,12 | 0 | 755,22 | 748,90 | 751,75 | 00:00:00 | | 2005-02-04 | 755,57 | 0 | 757,98 | 750,15 | 750,20 | 00:00:00 | | 2005-02-07 | 765,69 | 0 | 765,69 | 758,61 | 759,65 | 00:00:00 | | 2005-02-08 | 762,98 | 0 | 766,75 | 762,57 | 765,52 | 00:00:00 | | 2005-02-09 | 769,05 | 0 | 771,69 | 759,30 | 763,33 | 00:00:00 | | 2005-02-10 | 755,63 | 0 | 763,00 | 754,69 | 761,21 | 00:00:00 | | 2005-02-11 | 766,82 | 0 | 767,98 | 758,54 | 758,54 | 00:00:00 | | 2005-02-14 | 765,38 | 0 | 770,92 | 763,68 | 767,60 | 00:00:00 | | 2005-02-15 | 770,40 | 0 | 773,49 | 764,08 | 765,88 | 00:00:00 | | 2005-02-16 | 764,56 | 0 | 769,83 | 759,82 | 769,56 | 00:00:00 | | 2005-02-17 | 764,11 | 0 | 768,76 | 760,29 | 763,49 | 00:00:00 | | 2005-02-18 | 758,02 | 0 | 764,01 | 758,02 | 762,95 | 00:00:00 | | 2005-02-21 | 760,86 | 0 | 764,20 | 758,14 | 758,48 | 00:00:00 | | 2005-02-22 | 758,64 | 0 | 760,84 | 754,08 | 760,10 | 00:00:00 | | 2005-02-23 | 759,16 | 0 | 761,54 | 750,60 | 755,75 | 00:00:00 | | 2005-02-24 | 761,61 | 0 | 764,57 | 759,19 | 760,09 | 00:00:00 | | 2005-02-25 | 769,89 | 0 | 770,03 | 764,17 | 764,81 | 00:00:00 | | 2005-02-28 | 769,97 | 0 | 774,52 | 769,06 | 771,09 | 00:00:00 | | 2005-03-01 | 772,09 | 0 | 774,25 | 765,36 | 768,81 | 00:00:00 | | 2005-03-02 | 776,54 | 0 | 776,56 | 769,92 | 773,32 | 00:00:00 | | 2005-03-03 | 775,55 | 0 | 780,03 | 774,77 | 777,22 | 00:00:00 | | 2005-03-04 | 784,17 | 0 | 784,17 | 776,26 | 776,26 | 00:00:00 | | 2005-03-07 | 780,47 | 0 | 787,39 | 778,74 | 784,60 | 00:00:00 | | 2005-03-08 | 775,78 | 0 | 779,87 | 775,62 | 779,31 | 00:00:00 | | 2005-03-09 | 775,63 | 0 | 780,08 | 772,71 | 776,38 | 00:00:00 | | 2005-03-10 | 766,64 | 0 | 774,64 | 765,82 | 774,37 | 00:00:00 | | 2005-03-11 | 771,22 | 0 | 774,50 | 768,78 | 768,98 | 00:00:00 | | 2005-03-14 | 773,37 | 0 | 774,60 | 766,25 | 770,27 | 00:00:00 | | 2005-03-15 | 778,35 | 0 | 779,52 | 774,16 | 774,25 | 00:00:00 | | 2005-03-16 | 765,43 | 0 | 777,16 | 765,17 | 777,16 | 00:00:00 | | 2005-03-17 | 766,60 | 0 | 768,66 | 764,22 | 766,24 | 00:00:00 | | 2005-03-18 | 764,26 | 0 | 769,60 | 763,63 | 767,43 | 00:00:00 | | 2005-03-21 | 760,17 | 0 | 767,37 | 759,22 | 765,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
