|
 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 | | 2001-11-05 | 771,17 | 0 | 771,17 | 771,17 | 771,17 | 00:00:00 | | 2001-11-06 | 779,64 | 0 | 779,64 | 779,64 | 779,64 | 00:00:00 | | 2001-11-07 | 784,42 | 0 | 784,42 | 784,42 | 784,42 | 00:00:00 | | 2001-11-08 | 802,89 | 0 | 802,89 | 802,89 | 802,89 | 00:00:00 | | 2001-11-09 | 788,97 | 0 | 788,97 | 788,97 | 788,97 | 00:00:00 | | 2001-11-12 | 775,47 | 0 | 775,47 | 775,47 | 775,47 | 00:00:00 | | 2001-11-13 | 806,59 | 0 | 806,59 | 806,59 | 806,59 | 00:00:00 | | 2001-11-14 | 812,79 | 0 | 812,79 | 812,79 | 812,79 | 00:00:00 | | 2001-11-15 | 822,73 | 0 | 822,73 | 822,73 | 822,73 | 00:00:00 | | 2001-11-16 | 835,52 | 0 | 835,52 | 835,52 | 835,52 | 00:00:00 | | 2001-11-19 | 840,36 | 0 | 840,36 | 840,36 | 840,36 | 00:00:00 | | 2001-11-20 | 821,32 | 0 | 821,32 | 821,32 | 821,32 | 00:00:00 | | 2001-11-21 | 820,97 | 0 | 820,97 | 820,97 | 820,97 | 00:00:00 | | 2001-11-22 | 841,28 | 0 | 841,28 | 841,28 | 841,28 | 00:00:00 | | 2001-11-23 | 841,05 | 0 | 841,05 | 841,05 | 841,05 | 00:00:00 | | 2001-11-26 | 848,48 | 0 | 848,48 | 848,48 | 848,48 | 00:00:00 | | 2001-11-27 | 841,51 | 0 | 841,51 | 841,51 | 841,51 | 00:00:00 | | 2001-11-28 | 829,90 | 0 | 829,90 | 829,90 | 829,90 | 00:00:00 | | 2001-11-29 | 826,90 | 0 | 826,90 | 826,90 | 826,90 | 00:00:00 | | 2001-11-30 | 835,06 | 0 | 835,06 | 835,06 | 835,06 | 00:00:00 | | 2001-12-03 | 832,06 | 0 | 832,06 | 832,06 | 832,06 | 00:00:00 | | 2001-12-04 | 848,53 | 0 | 848,53 | 848,53 | 848,53 | 00:00:00 | | 2001-12-05 | 884,67 | 0 | 884,67 | 884,67 | 884,67 | 00:00:00 | | 2001-12-06 | 880,55 | 0 | 880,55 | 880,55 | 880,55 | 00:00:00 | | 2001-12-07 | 871,58 | 0 | 871,58 | 871,58 | 871,58 | 00:00:00 | | 2001-12-10 | 858,48 | 0 | 858,48 | 858,48 | 858,48 | 00:00:00 | | 2001-12-11 | 862,20 | 0 | 862,20 | 862,20 | 862,20 | 00:00:00 | | 2001-12-12 | 849,10 | 0 | 849,10 | 849,10 | 849,10 | 00:00:00 | | 2001-12-13 | 831,64 | 0 | 831,64 | 831,64 | 831,64 | 00:00:00 | | 2001-12-14 | 819,87 | 0 | 819,87 | 819,87 | 819,87 | 00:00:00 | | 2001-12-17 | 832,64 | 0 | 832,64 | 832,64 | 832,64 | 00:00:00 | | 2001-12-18 | 836,05 | 0 | 836,05 | 836,05 | 836,05 | 00:00:00 | | 2001-12-19 | 820,67 | 0 | 820,67 | 820,67 | 820,67 | 00:00:00 | | 2001-12-20 | 807,61 | 0 | 807,61 | 807,61 | 807,61 | 00:00:00 | | 2001-12-21 | 824,57 | 0 | 824,57 | 824,57 | 824,57 | 00:00:00 | | 2001-12-24 | 824,57 | 0 | 824,57 | 824,57 | 824,57 | 00:00:00 | | 2001-12-25 | 824,57 | 0 | 824,57 | 824,57 | 824,57 | 00:00:00 | | 2001-12-26 | 824,57 | 0 | 824,57 | 824,57 | 824,57 | 00:00:00 | | 2001-12-27 | 839,23 | 0 | 839,23 | 839,23 | 839,23 | 00:00:00 | | 2001-12-28 | 846,49 | 0 | 846,49 | 846,49 | 846,49 | 00:00:00 | | 2001-12-31 | 846,49 | 0 | 846,49 | 846,49 | 846,49 | 00:00:00 | | 2002-01-01 | 846,49 | 0 | 846,49 | 846,49 | 846,49 | 00:00:00 | | 2002-01-02 | 832,40 | 0 | 832,40 | 832,40 | 832,40 | 00:00:00 | | 2002-01-03 | 867,00 | 0 | 867,00 | 867,00 | 867,00 | 00:00:00 | | 2002-01-04 | 869,45 | 0 | 869,45 | 869,45 | 869,45 | 00:00:00 | | 2002-01-07 | 864,56 | 0 | 864,56 | 864,56 | 864,56 | 00:00:00 | | 2002-01-08 | 843,45 | 0 | 843,45 | 843,45 | 843,45 | 00:00:00 | | 2002-01-09 | 842,07 | 0 | 842,07 | 842,07 | 842,07 | 00:00:00 | | 2002-01-10 | 828,84 | 0 | 828,84 | 828,84 | 828,84 | 00:00:00 | | 2002-01-11 | 838,23 | 0 | 838,23 | 838,23 | 838,23 | 00:00:00 | | 2002-01-14 | 809,39 | 0 | 809,39 | 809,39 | 809,39 | 00:00:00 | | 2002-01-15 | 800,16 | 0 | 800,16 | 800,16 | 800,16 | 00:00:00 | | 2002-01-16 | 785,52 | 0 | 785,52 | 785,52 | 785,52 | 00:00:00 | | 2002-01-17 | 797,87 | 0 | 797,87 | 797,87 | 797,87 | 00:00:00 | | 2002-01-18 | 792,24 | 0 | 792,24 | 792,24 | 792,24 | 00:00:00 | | 2002-01-21 | 784,45 | 0 | 784,45 | 784,45 | 784,45 | 00:00:00 | | 2002-01-22 | 787,56 | 0 | 787,56 | 787,56 | 787,56 | 00:00:00 | | 2002-01-23 | 789,91 | 0 | 789,91 | 789,91 | 789,91 | 00:00:00 | | 2002-01-24 | 799,14 | 0 | 799,14 | 799,14 | 799,14 | 00:00:00 | | 2002-01-25 | 789,55 | 0 | 789,55 | 789,55 | 789,55 | 00:00:00 | | 2002-01-28 | 784,71 | 0 | 784,71 | 784,71 | 784,71 | 00:00:00 | | 2002-01-29 | 768,18 | 0 | 768,18 | 768,18 | 768,18 | 00:00:00 | | 2002-01-30 | 754,97 | 0 | 754,97 | 754,97 | 754,97 | 00:00:00 | | 2002-01-31 | 782,02 | 0 | 782,02 | 782,02 | 782,02 | 00:00:00 | | 2002-02-01 | 784,49 | 0 | 784,49 | 784,49 | 784,49 | 00:00:00 | | 2002-02-04 | 785,11 | 0 | 785,11 | 785,11 | 785,11 | 00:00:00 | | 2002-02-05 | 777,43 | 0 | 777,43 | 777,43 | 777,43 | 00:00:00 | | 2002-02-06 | 769,89 | 0 | 769,89 | 769,89 | 769,89 | 00:00:00 | | 2002-02-07 | 774,53 | 0 | 774,53 | 774,53 | 774,53 | 00:00:00 | | 2002-02-08 | 771,50 | 0 | 771,50 | 771,50 | 771,50 | 00:00:00 | | 2002-02-11 | 783,70 | 0 | 783,70 | 783,70 | 783,70 | 00:00:00 | | 2002-02-12 | 784,66 | 0 | 784,66 | 784,66 | 784,66 | 00:00:00 | | 2002-02-13 | 783,11 | 0 | 783,11 | 783,11 | 783,11 | 00:00:00 | | 2002-02-14 | 781,75 | 0 | 781,75 | 781,75 | 781,75 | 00:00:00 | | 2002-02-15 | 770,21 | 0 | 770,21 | 770,21 | 770,21 | 00:00:00 | | 2002-02-18 | 759,64 | 0 | 759,64 | 759,64 | 759,64 | 00:00:00 | | 2002-02-19 | 747,94 | 0 | 747,94 | 747,94 | 747,94 | 00:00:00 | | 2002-02-20 | 747,60 | 0 | 747,60 | 747,60 | 747,60 | 00:00:00 | | 2002-02-21 | 758,51 | 0 | 758,51 | 758,51 | 758,51 | 00:00:00 | | 2002-02-22 | 751,33 | 0 | 751,33 | 751,33 | 751,33 | 00:00:00 | | 2002-02-25 | 758,61 | 0 | 758,61 | 758,61 | 758,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
