|
 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 | | 2005-07-11 | 845,63 | 0 | 846,22 | 832,23 | 832,23 | 00:00:00 | | 2005-07-12 | 843,81 | 0 | 847,97 | 841,45 | 845,63 | 00:00:00 | | 2005-07-13 | 850,15 | 0 | 851,47 | 843,81 | 843,81 | 00:00:00 | | 2005-07-14 | 849,89 | 0 | 852,47 | 848,08 | 850,15 | 00:00:00 | | 2005-07-15 | 848,46 | 0 | 851,82 | 847,37 | 849,89 | 00:00:00 | | 2005-07-18 | 849,75 | 0 | 852,76 | 847,44 | 848,46 | 00:00:00 | | 2005-07-19 | 852,50 | 0 | 852,50 | 847,51 | 849,75 | 00:00:00 | | 2005-07-20 | 846,80 | 0 | 852,50 | 843,66 | 852,50 | 00:00:00 | | 2005-07-21 | 852,79 | 0 | 855,67 | 846,80 | 846,80 | 00:00:00 | | 2005-07-22 | 852,52 | 0 | 854,94 | 851,08 | 852,79 | 00:00:00 | | 2005-07-25 | 852,41 | 0 | 854,19 | 848,79 | 852,52 | 00:00:00 | | 2005-07-26 | 854,52 | 0 | 859,18 | 852,34 | 852,41 | 00:00:00 | | 2005-07-27 | 861,49 | 0 | 861,87 | 854,52 | 854,52 | 00:00:00 | | 2005-07-28 | 863,80 | 0 | 866,70 | 861,49 | 861,49 | 00:00:00 | | 2005-07-29 | 863,84 | 0 | 868,80 | 862,56 | 863,80 | 00:00:00 | | 2005-08-01 | 862,97 | 0 | 866,63 | 862,01 | 863,84 | 00:00:00 | | 2005-08-02 | 870,87 | 0 | 871,01 | 862,97 | 862,97 | 00:00:00 | | 2005-08-03 | 869,22 | 0 | 870,95 | 864,92 | 870,87 | 00:00:00 | | 2005-08-04 | 863,53 | 0 | 871,64 | 862,08 | 869,22 | 00:00:00 | | 2005-08-05 | 860,88 | 0 | 865,47 | 859,70 | 863,53 | 00:00:00 | | 2005-08-08 | 861,00 | 0 | 863,85 | 858,78 | 860,88 | 00:00:00 | | 2005-08-09 | 863,67 | 0 | 863,79 | 858,69 | 861,00 | 00:00:00 | | 2005-08-10 | 874,86 | 0 | 876,06 | 863,60 | 863,67 | 00:00:00 | | 2005-08-11 | 870,16 | 0 | 874,86 | 866,86 | 874,86 | 00:00:00 | | 2005-08-12 | 866,86 | 0 | 871,95 | 866,00 | 870,16 | 00:00:00 | | 2005-08-15 | 867,30 | 0 | 869,44 | 864,75 | 866,86 | 00:00:00 | | 2005-08-16 | 865,51 | 0 | 870,54 | 863,37 | 867,30 | 00:00:00 | | 2005-08-17 | 861,34 | 0 | 865,51 | 858,50 | 865,51 | 00:00:00 | | 2005-08-18 | 861,41 | 0 | 864,15 | 857,16 | 861,34 | 00:00:00 | | 2005-08-19 | 866,47 | 0 | 868,97 | 860,84 | 861,41 | 00:00:00 | | 2005-08-22 | 866,94 | 0 | 869,61 | 864,56 | 866,47 | 00:00:00 | | 2005-08-23 | 859,25 | 0 | 866,94 | 859,04 | 866,94 | 00:00:00 | | 2005-08-24 | 849,47 | 0 | 859,59 | 846,50 | 859,25 | 00:00:00 | | 2005-08-25 | 839,94 | 0 | 849,47 | 839,38 | 849,47 | 00:00:00 | | 2005-08-26 | 833,86 | 0 | 844,55 | 832,86 | 839,94 | 00:00:00 | | 2005-08-29 | 841,07 | 0 | 842,03 | 826,87 | 833,86 | 00:00:00 | | 2005-08-30 | 838,33 | 0 | 847,22 | 838,00 | 841,07 | 00:00:00 | | 2005-08-31 | 849,51 | 0 | 850,20 | 838,33 | 838,33 | 00:00:00 | | 2005-09-01 | 851,89 | 0 | 855,31 | 849,51 | 849,51 | 00:00:00 | | 2005-09-02 | 853,67 | 0 | 853,68 | 846,06 | 851,89 | 00:00:00 | | 2005-09-05 | 856,21 | 0 | 858,46 | 851,40 | 853,67 | 00:00:00 | | 2005-09-06 | 860,39 | 0 | 864,11 | 856,21 | 856,21 | 00:00:00 | | 2005-09-07 | 863,54 | 0 | 865,72 | 860,39 | 860,39 | 00:00:00 | | 2005-09-08 | 860,78 | 0 | 865,07 | 859,29 | 863,54 | 00:00:00 | | 2005-09-09 | 868,93 | 0 | 869,46 | 860,78 | 860,78 | 00:00:00 | | 2005-09-12 | 869,58 | 0 | 873,35 | 868,09 | 868,93 | 00:00:00 | | 2005-09-13 | 869,20 | 0 | 870,75 | 864,33 | 869,58 | 00:00:00 | | 2005-09-14 | 873,03 | 0 | 874,78 | 868,36 | 869,20 | 00:00:00 | | 2005-09-15 | 869,44 | 0 | 873,03 | 868,23 | 873,03 | 00:00:00 | | 2005-09-16 | 872,43 | 0 | 874,58 | 868,66 | 869,44 | 00:00:00 | | 2005-09-19 | 872,39 | 0 | 876,11 | 869,84 | 872,43 | 00:00:00 | | 2005-09-20 | 872,68 | 0 | 875,33 | 869,73 | 872,39 | 00:00:00 | | 2005-09-21 | 864,05 | 0 | 872,68 | 863,48 | 872,68 | 00:00:00 | | 2005-09-22 | 867,90 | 0 | 867,90 | 859,76 | 864,05 | 00:00:00 | | 2005-09-23 | 870,03 | 0 | 870,26 | 867,10 | 867,90 | 00:00:00 | | 2005-09-26 | 882,83 | 0 | 882,92 | 870,03 | 870,03 | 00:00:00 | | 2005-09-27 | 882,77 | 0 | 884,71 | 880,30 | 882,83 | 00:00:00 | | 2005-09-28 | 890,36 | 0 | 891,95 | 882,77 | 882,77 | 00:00:00 | | 2005-09-29 | 890,99 | 0 | 895,36 | 888,42 | 890,36 | 00:00:00 | | 2005-09-30 | 896,29 | 0 | 898,98 | 890,99 | 890,99 | 00:00:00 | | 2005-10-03 | 905,38 | 0 | 905,38 | 896,29 | 896,29 | 00:00:00 | | 2005-10-04 | 902,79 | 0 | 906,75 | 900,95 | 905,38 | 00:00:00 | | 2005-10-05 | 898,50 | 0 | 902,79 | 893,88 | 902,79 | 00:00:00 | | 2005-10-06 | 889,51 | 0 | 898,50 | 885,56 | 898,50 | 00:00:00 | | 2005-10-07 | 888,13 | 0 | 890,23 | 886,12 | 889,51 | 00:00:00 | | 2005-10-10 | 892,06 | 0 | 895,63 | 888,13 | 888,13 | 00:00:00 | | 2005-10-11 | 892,51 | 0 | 896,95 | 891,35 | 892,06 | 00:00:00 | | 2005-10-12 | 882,77 | 0 | 892,51 | 881,93 | 892,51 | 00:00:00 | | 2005-10-13 | 873,94 | 0 | 884,53 | 872,67 | 882,77 | 00:00:00 | | 2005-10-14 | 876,33 | 0 | 879,25 | 872,14 | 873,94 | 00:00:00 | | 2005-10-17 | 872,89 | 0 | 880,85 | 872,76 | 876,33 | 00:00:00 | | 2005-10-18 | 870,06 | 0 | 874,21 | 868,67 | 872,89 | 00:00:00 | | 2005-10-19 | 856,50 | 0 | 870,06 | 855,34 | 870,06 | 00:00:00 | | 2005-10-20 | 858,70 | 0 | 866,53 | 856,50 | 856,50 | 00:00:00 | | 2005-10-21 | 854,60 | 0 | 858,70 | 851,14 | 858,70 | 00:00:00 | | 2005-10-24 | 863,50 | 0 | 864,73 | 852,53 | 854,60 | 00:00:00 | | 2005-10-25 | 870,78 | 0 | 877,13 | 863,50 | 863,50 | 00:00:00 | | 2005-10-26 | 872,91 | 0 | 878,50 | 870,53 | 870,78 | 00:00:00 | | 2005-10-27 | 862,86 | 0 | 872,91 | 861,32 | 872,91 | 00:00:00 | | 2005-10-28 | 862,66 | 0 | 864,88 | 856,60 | 862,86 | 00:00:00 | | 2005-10-31 | 882,63 | 0 | 882,70 | 862,66 | 862,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
