|
 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 | | 2001-03-26 | 882,83 | 0 | 882,83 | 882,83 | 882,83 | 00:00:00 | | 2001-03-27 | 906,51 | 0 | 906,51 | 906,51 | 906,51 | 00:00:00 | | 2001-03-28 | 863,12 | 0 | 863,12 | 863,12 | 863,12 | 00:00:00 | | 2001-03-29 | 842,99 | 0 | 842,99 | 842,99 | 842,99 | 00:00:00 | | 2001-03-30 | 831,77 | 0 | 831,77 | 831,77 | 831,77 | 00:00:00 | | 2001-04-02 | 811,76 | 0 | 811,76 | 811,76 | 811,76 | 00:00:00 | | 2001-04-03 | 790,71 | 0 | 790,71 | 790,71 | 790,71 | 00:00:00 | | 2001-04-04 | 803,23 | 0 | 803,23 | 803,23 | 803,23 | 00:00:00 | | 2001-04-05 | 848,06 | 0 | 848,06 | 848,06 | 848,06 | 00:00:00 | | 2001-04-06 | 825,13 | 0 | 825,13 | 825,13 | 825,13 | 00:00:00 | | 2001-04-09 | 856,15 | 0 | 856,15 | 856,15 | 856,15 | 00:00:00 | | 2001-04-10 | 881,87 | 0 | 881,87 | 881,87 | 881,87 | 00:00:00 | | 2001-04-11 | 870,79 | 0 | 870,79 | 870,79 | 870,79 | 00:00:00 | | 2001-04-12 | 851,41 | 0 | 851,41 | 851,41 | 851,41 | 00:00:00 | | 2001-04-13 | 851,41 | 0 | 851,41 | 851,41 | 851,41 | 00:00:00 | | 2001-04-16 | 851,41 | 0 | 851,41 | 851,41 | 851,41 | 00:00:00 | | 2001-04-17 | 849,67 | 0 | 849,67 | 849,67 | 849,67 | 00:00:00 | | 2001-04-18 | 899,81 | 0 | 899,81 | 899,81 | 899,81 | 00:00:00 | | 2001-04-19 | 922,90 | 0 | 922,90 | 922,90 | 922,90 | 00:00:00 | | 2001-04-20 | 888,21 | 0 | 888,21 | 888,21 | 888,21 | 00:00:00 | | 2001-04-23 | 867,23 | 0 | 867,23 | 867,23 | 867,23 | 00:00:00 | | 2001-04-24 | 873,34 | 0 | 873,34 | 873,34 | 873,34 | 00:00:00 | | 2001-04-25 | 881,85 | 0 | 881,85 | 881,85 | 881,85 | 00:00:00 | | 2001-04-26 | 890,15 | 0 | 890,15 | 890,15 | 890,15 | 00:00:00 | | 2001-04-27 | 910,58 | 0 | 910,58 | 910,58 | 910,58 | 00:00:00 | | 2001-04-30 | 934,49 | 0 | 934,49 | 934,49 | 934,49 | 00:00:00 | | 2001-05-01 | 934,49 | 0 | 934,49 | 934,49 | 934,49 | 00:00:00 | | 2001-05-02 | 934,56 | 0 | 934,56 | 934,56 | 934,56 | 00:00:00 | | 2001-05-03 | 907,71 | 0 | 907,71 | 907,71 | 907,71 | 00:00:00 | | 2001-05-04 | 925,11 | 0 | 925,11 | 925,11 | 925,11 | 00:00:00 | | 2001-05-07 | 932,66 | 0 | 932,66 | 932,66 | 932,66 | 00:00:00 | | 2001-05-08 | 918,73 | 0 | 918,73 | 918,73 | 918,73 | 00:00:00 | | 2001-05-09 | 909,85 | 0 | 909,85 | 909,85 | 909,85 | 00:00:00 | | 2001-05-10 | 919,99 | 0 | 919,99 | 919,99 | 919,99 | 00:00:00 | | 2001-05-11 | 915,30 | 0 | 915,30 | 915,30 | 915,30 | 00:00:00 | | 2001-05-14 | 904,90 | 0 | 904,90 | 904,90 | 904,90 | 00:00:00 | | 2001-05-15 | 902,28 | 0 | 902,28 | 902,28 | 902,28 | 00:00:00 | | 2001-05-16 | 910,54 | 0 | 910,54 | 910,54 | 910,54 | 00:00:00 | | 2001-05-17 | 933,01 | 0 | 933,01 | 933,01 | 933,01 | 00:00:00 | | 2001-05-18 | 944,96 | 0 | 944,96 | 944,96 | 944,96 | 00:00:00 | | 2001-05-21 | 970,59 | 0 | 970,59 | 970,59 | 970,59 | 00:00:00 | | 2001-05-22 | 974,70 | 0 | 974,70 | 974,70 | 974,70 | 00:00:00 | | 2001-05-23 | 959,43 | 0 | 959,43 | 959,43 | 959,43 | 00:00:00 | | 2001-05-24 | 959,43 | 0 | 959,43 | 959,43 | 959,43 | 00:00:00 | | 2001-05-25 | 956,06 | 0 | 956,06 | 956,06 | 956,06 | 00:00:00 | | 2001-05-28 | 954,81 | 0 | 954,81 | 954,81 | 954,81 | 00:00:00 | | 2001-05-29 | 941,91 | 0 | 941,91 | 941,91 | 941,91 | 00:00:00 | | 2001-05-30 | 922,60 | 0 | 922,60 | 922,60 | 922,60 | 00:00:00 | | 2001-05-31 | 926,68 | 0 | 926,68 | 926,68 | 926,68 | 00:00:00 | | 2001-06-01 | 917,07 | 0 | 917,07 | 917,07 | 917,07 | 00:00:00 | | 2001-06-04 | 913,91 | 0 | 913,91 | 913,91 | 913,91 | 00:00:00 | | 2001-06-05 | 944,46 | 0 | 944,46 | 944,46 | 944,46 | 00:00:00 | | 2001-06-06 | 932,86 | 0 | 932,86 | 932,86 | 932,86 | 00:00:00 | | 2001-06-07 | 920,74 | 0 | 920,74 | 920,74 | 920,74 | 00:00:00 | | 2001-06-08 | 907,70 | 0 | 907,70 | 907,70 | 907,70 | 00:00:00 | | 2001-06-11 | 894,02 | 0 | 894,02 | 894,02 | 894,02 | 00:00:00 | | 2001-06-12 | 877,64 | 0 | 877,64 | 877,64 | 877,64 | 00:00:00 | | 2001-06-13 | 876,85 | 0 | 876,85 | 876,85 | 876,85 | 00:00:00 | | 2001-06-14 | 855,87 | 0 | 855,87 | 855,87 | 855,87 | 00:00:00 | | 2001-06-15 | 866,96 | 0 | 866,96 | 866,96 | 866,96 | 00:00:00 | | 2001-06-18 | 851,79 | 0 | 851,79 | 851,79 | 851,79 | 00:00:00 | | 2001-06-19 | 850,67 | 0 | 850,67 | 850,67 | 850,67 | 00:00:00 | | 2001-06-20 | 839,76 | 0 | 839,76 | 839,76 | 839,76 | 00:00:00 | | 2001-06-21 | 845,34 | 0 | 845,34 | 845,34 | 845,34 | 00:00:00 | | 2001-06-22 | 845,34 | 0 | 845,34 | 845,34 | 845,34 | 00:00:00 | | 2001-06-25 | 849,77 | 0 | 849,77 | 849,77 | 849,77 | 00:00:00 | | 2001-06-26 | 845,13 | 0 | 845,13 | 845,13 | 845,13 | 00:00:00 | | 2001-06-27 | 849,83 | 0 | 849,83 | 849,83 | 849,83 | 00:00:00 | | 2001-06-28 | 876,58 | 0 | 876,58 | 876,58 | 876,58 | 00:00:00 | | 2001-06-29 | 879,73 | 0 | 879,73 | 879,73 | 879,73 | 00:00:00 | | 2001-07-02 | 896,75 | 0 | 896,75 | 896,75 | 896,75 | 00:00:00 | | 2001-07-03 | 889,79 | 0 | 889,79 | 889,79 | 889,79 | 00:00:00 | | 2001-07-04 | 873,04 | 0 | 873,04 | 873,04 | 873,04 | 00:00:00 | | 2001-07-05 | 853,13 | 0 | 853,13 | 853,13 | 853,13 | 00:00:00 | | 2001-07-06 | 823,02 | 0 | 823,02 | 823,02 | 823,02 | 00:00:00 | | 2001-07-09 | 821,93 | 0 | 821,93 | 821,93 | 821,93 | 00:00:00 | | 2001-07-10 | 819,75 | 0 | 819,75 | 819,75 | 819,75 | 00:00:00 | | 2001-07-11 | 814,03 | 0 | 814,03 | 814,03 | 814,03 | 00:00:00 | | 2001-07-12 | 832,25 | 0 | 832,25 | 832,25 | 832,25 | 00:00:00 | | 2001-07-13 | 841,92 | 0 | 841,92 | 841,92 | 841,92 | 00:00:00 | | 2001-07-16 | 834,78 | 0 | 834,78 | 834,78 | 834,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
