|
 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 | | 2005-03-21 | 760,17 | 0 | 767,37 | 759,22 | 765,16 | 00:00:00 | | 2005-03-22 | 766,32 | 0 | 768,37 | 760,53 | 761,34 | 00:00:00 | | 2005-03-23 | 769,11 | 0 | 769,16 | 759,01 | 763,27 | 00:00:00 | | 2005-03-24 | 770,48 | 0 | 772,31 | 768,26 | 768,69 | 00:00:00 | | 2005-03-25 | 770,48 | 0 | 770,48 | 770,48 | 770,48 | 00:00:00 | | 2005-03-28 | 770,48 | 0 | 770,48 | 770,48 | 770,48 | 00:00:00 | | 2005-03-29 | 771,08 | 0 | 775,24 | 766,56 | 774,24 | 00:00:00 | | 2005-03-30 | 769,49 | 0 | 769,69 | 764,62 | 768,30 | 00:00:00 | | 2005-03-31 | 770,39 | 0 | 775,20 | 769,40 | 769,86 | 00:00:00 | | 2005-04-01 | 778,64 | 0 | 779,93 | 770,96 | 771,30 | 00:00:00 | | 2005-04-04 | 775,46 | 0 | 777,62 | 772,52 | 777,09 | 00:00:00 | | 2005-04-05 | 784,13 | 0 | 784,13 | 777,57 | 778,00 | 00:00:00 | | 2005-04-06 | 789,39 | 0 | 789,47 | 783,88 | 784,89 | 00:00:00 | | 2005-04-07 | 788,29 | 0 | 790,31 | 785,09 | 787,95 | 00:00:00 | | 2005-04-08 | 791,09 | 0 | 791,48 | 788,53 | 789,55 | 00:00:00 | | 2005-04-11 | 792,30 | 0 | 792,81 | 785,57 | 790,07 | 00:00:00 | | 2005-04-12 | 787,77 | 0 | 792,30 | 786,17 | 792,00 | 00:00:00 | | 2005-04-13 | 791,83 | 0 | 794,03 | 789,35 | 790,01 | 00:00:00 | | 2005-04-14 | 796,37 | 0 | 797,19 | 787,38 | 790,93 | 00:00:00 | | 2005-04-15 | 784,29 | 0 | 792,90 | 782,44 | 792,90 | 00:00:00 | | 2005-04-18 | 772,86 | 0 | 784,29 | 768,59 | 768,86 | 00:00:00 | | 2005-04-19 | 773,90 | 0 | 778,91 | 772,33 | 772,86 | 00:00:00 | | 2005-04-20 | 773,10 | 0 | 780,74 | 773,10 | 773,90 | 00:00:00 | | 2005-04-21 | 775,28 | 0 | 777,90 | 771,07 | 773,10 | 00:00:00 | | 2005-04-22 | 785,96 | 0 | 787,12 | 775,28 | 775,28 | 00:00:00 | | 2005-04-25 | 786,16 | 0 | 786,21 | 779,68 | 785,96 | 00:00:00 | | 2005-04-26 | 780,32 | 0 | 786,16 | 775,80 | 786,16 | 00:00:00 | | 2005-04-27 | 757,05 | 0 | 780,32 | 755,23 | 780,32 | 00:00:00 | | 2005-04-28 | 748,24 | 0 | 759,85 | 742,97 | 757,05 | 00:00:00 | | 2005-04-29 | 749,54 | 0 | 753,97 | 744,84 | 748,24 | 00:00:00 | | 2005-05-02 | 754,79 | 0 | 757,47 | 749,54 | 749,54 | 00:00:00 | | 2005-05-03 | 757,64 | 0 | 760,11 | 753,45 | 754,79 | 00:00:00 | | 2005-05-04 | 756,54 | 0 | 760,47 | 755,34 | 757,64 | 00:00:00 | | 2005-05-05 | 756,54 | 0 | 756,54 | 756,54 | 756,54 | 00:00:00 | | 2005-05-06 | 766,25 | 0 | 768,95 | 756,54 | 756,54 | 00:00:00 | | 2005-05-09 | 768,80 | 0 | 770,24 | 765,09 | 766,25 | 00:00:00 | | 2005-05-10 | 765,45 | 0 | 773,15 | 763,34 | 768,80 | 00:00:00 | | 2005-05-11 | 762,13 | 0 | 768,26 | 760,17 | 765,45 | 00:00:00 | | 2005-05-12 | 770,40 | 0 | 771,85 | 762,13 | 762,13 | 00:00:00 | | 2005-05-13 | 775,20 | 0 | 775,29 | 767,59 | 770,40 | 00:00:00 | | 2005-05-16 | 774,92 | 0 | 775,46 | 769,96 | 775,20 | 00:00:00 | | 2005-05-17 | 776,08 | 0 | 778,14 | 773,59 | 774,92 | 00:00:00 | | 2005-05-18 | 781,66 | 0 | 783,15 | 776,08 | 776,08 | 00:00:00 | | 2005-05-19 | 785,11 | 0 | 786,43 | 781,64 | 781,66 | 00:00:00 | | 2005-05-20 | 784,58 | 0 | 787,69 | 783,45 | 785,11 | 00:00:00 | | 2005-05-23 | 784,34 | 0 | 787,73 | 783,31 | 784,58 | 00:00:00 | | 2005-05-24 | 784,64 | 0 | 785,91 | 782,88 | 784,34 | 00:00:00 | | 2005-05-25 | 783,17 | 0 | 787,18 | 782,64 | 784,64 | 00:00:00 | | 2005-05-26 | 790,13 | 0 | 790,96 | 783,17 | 783,17 | 00:00:00 | | 2005-05-27 | 790,72 | 0 | 793,45 | 787,93 | 790,13 | 00:00:00 | | 2005-05-30 | 793,80 | 0 | 793,80 | 788,11 | 790,72 | 00:00:00 | | 2005-05-31 | 792,39 | 0 | 796,92 | 792,39 | 793,80 | 00:00:00 | | 2005-06-01 | 795,58 | 0 | 796,56 | 792,01 | 792,39 | 00:00:00 | | 2005-06-02 | 789,97 | 0 | 796,63 | 789,41 | 795,58 | 00:00:00 | | 2005-06-03 | 787,58 | 0 | 793,33 | 785,55 | 789,97 | 00:00:00 | | 2005-06-06 | 787,58 | 0 | 787,58 | 787,58 | 787,58 | 00:00:00 | | 2005-06-07 | 793,48 | 0 | 793,80 | 786,21 | 787,58 | 00:00:00 | | 2005-06-08 | 796,64 | 0 | 798,08 | 791,91 | 793,48 | 00:00:00 | | 2005-06-09 | 794,60 | 0 | 797,43 | 793,44 | 796,64 | 00:00:00 | | 2005-06-10 | 799,59 | 0 | 801,03 | 794,60 | 794,60 | 00:00:00 | | 2005-06-13 | 801,17 | 0 | 803,32 | 797,95 | 799,59 | 00:00:00 | | 2005-06-14 | 807,62 | 0 | 807,62 | 800,17 | 801,17 | 00:00:00 | | 2005-06-15 | 804,45 | 0 | 809,30 | 802,51 | 807,62 | 00:00:00 | | 2005-06-16 | 809,80 | 0 | 809,80 | 804,45 | 804,45 | 00:00:00 | | 2005-06-17 | 808,62 | 0 | 812,16 | 808,38 | 809,80 | 00:00:00 | | 2005-06-20 | 811,85 | 0 | 813,18 | 806,91 | 808,62 | 00:00:00 | | 2005-06-21 | 818,37 | 0 | 818,65 | 811,85 | 811,85 | 00:00:00 | | 2005-06-22 | 818,93 | 0 | 820,46 | 816,58 | 818,37 | 00:00:00 | | 2005-06-23 | 828,23 | 0 | 828,85 | 818,93 | 818,93 | 00:00:00 | | 2005-06-24 | 828,23 | 0 | 828,23 | 828,23 | 828,23 | 00:00:00 | | 2005-06-27 | 809,91 | 0 | 828,23 | 809,58 | 828,23 | 00:00:00 | | 2005-06-28 | 814,28 | 0 | 815,90 | 809,91 | 809,91 | 00:00:00 | | 2005-06-29 | 821,26 | 0 | 823,01 | 814,28 | 814,28 | 00:00:00 | | 2005-06-30 | 822,49 | 0 | 825,57 | 819,16 | 821,26 | 00:00:00 | | 2005-07-01 | 830,15 | 0 | 830,15 | 819,46 | 822,49 | 00:00:00 | | 2005-07-04 | 832,34 | 0 | 833,81 | 830,15 | 830,15 | 00:00:00 | | 2005-07-05 | 830,03 | 0 | 832,87 | 828,30 | 832,34 | 00:00:00 | | 2005-07-06 | 831,58 | 0 | 834,62 | 829,83 | 830,03 | 00:00:00 | | 2005-07-07 | 818,54 | 0 | 831,58 | 799,78 | 831,58 | 00:00:00 | | 2005-07-08 | 832,23 | 0 | 832,23 | 818,54 | 818,54 | 00:00:00 | | 2005-07-11 | 845,63 | 0 | 846,22 | 832,23 | 832,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
