|
 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 | | 2002-06-17 | 620,32 | 0 | 620,32 | 620,32 | 620,32 | 00:00:00 | | 2002-06-18 | 623,93 | 0 | 623,93 | 623,93 | 623,93 | 00:00:00 | | 2002-06-19 | 611,20 | 0 | 611,20 | 611,20 | 611,20 | 00:00:00 | | 2002-06-20 | 583,41 | 0 | 583,41 | 583,41 | 583,41 | 00:00:00 | | 2002-06-21 | 583,41 | 0 | 583,41 | 583,41 | 583,41 | 00:00:00 | | 2002-06-24 | 567,02 | 0 | 567,02 | 567,02 | 567,02 | 00:00:00 | | 2002-06-25 | 590,35 | 0 | 590,35 | 590,35 | 590,35 | 00:00:00 | | 2002-06-26 | 587,92 | 0 | 587,92 | 587,92 | 587,92 | 00:00:00 | | 2002-06-27 | 594,96 | 0 | 594,96 | 594,96 | 594,96 | 00:00:00 | | 2002-06-28 | 607,90 | 0 | 607,90 | 607,90 | 607,90 | 00:00:00 | | 2002-07-01 | 609,29 | 0 | 609,29 | 609,29 | 609,29 | 00:00:00 | | 2002-07-02 | 596,33 | 0 | 596,33 | 596,33 | 596,33 | 00:00:00 | | 2002-07-03 | 578,26 | 0 | 578,26 | 578,26 | 578,26 | 00:00:00 | | 2002-07-04 | 586,50 | 0 | 586,50 | 586,50 | 586,50 | 00:00:00 | | 2002-07-05 | 609,52 | 0 | 609,52 | 609,52 | 609,52 | 00:00:00 | | 2002-07-08 | 610,47 | 0 | 610,47 | 610,47 | 610,47 | 00:00:00 | | 2002-07-09 | 605,18 | 0 | 605,18 | 605,18 | 605,18 | 00:00:00 | | 2002-07-10 | 590,28 | 0 | 590,28 | 590,28 | 590,28 | 00:00:00 | | 2002-07-11 | 564,36 | 0 | 564,36 | 564,36 | 564,36 | 00:00:00 | | 2002-07-12 | 563,04 | 0 | 563,04 | 563,04 | 563,04 | 00:00:00 | | 2002-07-15 | 549,87 | 0 | 549,87 | 549,87 | 549,87 | 00:00:00 | | 2002-07-16 | 551,83 | 0 | 551,83 | 551,83 | 551,83 | 00:00:00 | | 2002-07-17 | 572,23 | 0 | 572,23 | 572,23 | 572,23 | 00:00:00 | | 2002-07-18 | 569,03 | 0 | 569,03 | 569,03 | 569,03 | 00:00:00 | | 2002-07-19 | 546,48 | 0 | 546,48 | 546,48 | 546,48 | 00:00:00 | | 2002-07-22 | 522,18 | 0 | 522,18 | 522,18 | 522,18 | 00:00:00 | | 2002-07-23 | 504,04 | 0 | 504,04 | 504,04 | 504,04 | 00:00:00 | | 2002-07-24 | 481,49 | 0 | 481,49 | 481,49 | 481,49 | 00:00:00 | | 2002-07-25 | 505,13 | 0 | 505,13 | 505,13 | 505,13 | 00:00:00 | | 2002-07-26 | 484,34 | 0 | 484,34 | 484,34 | 484,34 | 00:00:00 | | 2002-07-29 | 529,11 | 0 | 529,11 | 529,11 | 529,11 | 00:00:00 | | 2002-07-30 | 532,34 | 0 | 532,34 | 532,34 | 532,34 | 00:00:00 | | 2002-07-31 | 541,32 | 0 | 541,32 | 541,32 | 541,32 | 00:00:00 | | 2002-08-01 | 529,93 | 0 | 529,93 | 529,93 | 529,93 | 00:00:00 | | 2002-08-02 | 519,94 | 0 | 519,94 | 519,94 | 519,94 | 00:00:00 | | 2002-08-05 | 497,55 | 0 | 497,55 | 497,55 | 497,55 | 00:00:00 | | 2002-08-06 | 506,24 | 0 | 506,24 | 506,24 | 506,24 | 00:00:00 | | 2002-08-07 | 506,78 | 0 | 506,78 | 506,78 | 506,78 | 00:00:00 | | 2002-08-08 | 518,27 | 0 | 518,27 | 518,27 | 518,27 | 00:00:00 | | 2002-08-09 | 517,33 | 0 | 517,33 | 517,33 | 517,33 | 00:00:00 | | 2002-08-12 | 519,95 | 0 | 519,95 | 519,95 | 519,95 | 00:00:00 | | 2002-08-13 | 518,77 | 0 | 518,77 | 518,77 | 518,77 | 00:00:00 | | 2002-08-14 | 509,88 | 0 | 509,88 | 509,88 | 509,88 | 00:00:00 | | 2002-08-15 | 523,04 | 0 | 523,04 | 523,04 | 523,04 | 00:00:00 | | 2002-08-16 | 519,00 | 0 | 519,00 | 519,00 | 519,00 | 00:00:00 | | 2002-08-19 | 523,19 | 0 | 523,19 | 523,19 | 523,19 | 00:00:00 | | 2002-08-20 | 522,48 | 0 | 522,48 | 522,48 | 522,48 | 00:00:00 | | 2002-08-21 | 537,84 | 0 | 537,84 | 537,84 | 537,84 | 00:00:00 | | 2002-08-22 | 564,14 | 0 | 564,14 | 564,14 | 564,14 | 00:00:00 | | 2002-08-23 | 546,55 | 0 | 546,55 | 546,55 | 546,55 | 00:00:00 | | 2002-08-26 | 537,95 | 0 | 537,95 | 537,95 | 537,95 | 00:00:00 | | 2002-08-27 | 539,06 | 0 | 539,06 | 539,06 | 539,06 | 00:00:00 | | 2002-08-28 | 529,81 | 0 | 529,81 | 529,81 | 529,81 | 00:00:00 | | 2002-08-29 | 523,26 | 0 | 523,26 | 523,26 | 523,26 | 00:00:00 | | 2002-08-30 | 525,83 | 0 | 525,83 | 525,83 | 525,83 | 00:00:00 | | 2002-09-02 | 523,54 | 0 | 523,54 | 523,54 | 523,54 | 00:00:00 | | 2002-09-03 | 503,26 | 0 | 503,26 | 503,26 | 503,26 | 00:00:00 | | 2002-09-04 | 503,32 | 0 | 503,32 | 503,32 | 503,32 | 00:00:00 | | 2002-09-05 | 501,81 | 0 | 501,81 | 501,81 | 501,81 | 00:00:00 | | 2002-09-06 | 513,18 | 0 | 513,18 | 513,18 | 513,18 | 00:00:00 | | 2002-09-09 | 510,37 | 0 | 510,37 | 510,37 | 510,37 | 00:00:00 | | 2002-09-10 | 515,95 | 0 | 515,95 | 515,95 | 515,95 | 00:00:00 | | 2002-09-11 | 532,71 | 0 | 532,71 | 532,71 | 532,71 | 00:00:00 | | 2002-09-12 | 518,53 | 0 | 518,53 | 518,53 | 518,53 | 00:00:00 | | 2002-09-13 | 511,80 | 0 | 511,80 | 511,80 | 511,80 | 00:00:00 | | 2002-09-16 | 510,54 | 0 | 510,54 | 510,54 | 510,54 | 00:00:00 | | 2002-09-17 | 505,36 | 0 | 505,36 | 505,36 | 505,36 | 00:00:00 | | 2002-09-18 | 485,79 | 0 | 485,79 | 485,79 | 485,79 | 00:00:00 | | 2002-09-19 | 478,84 | 0 | 478,84 | 478,84 | 478,84 | 00:00:00 | | 2002-09-20 | 475,64 | 0 | 475,64 | 475,64 | 475,64 | 00:00:00 | | 2002-09-23 | 455,92 | 0 | 455,92 | 455,92 | 455,92 | 00:00:00 | | 2002-09-24 | 451,83 | 0 | 451,83 | 451,83 | 451,83 | 00:00:00 | | 2002-09-25 | 459,60 | 0 | 459,60 | 459,60 | 459,60 | 00:00:00 | | 2002-09-26 | 480,95 | 0 | 480,95 | 480,95 | 480,95 | 00:00:00 | | 2002-09-27 | 474,69 | 0 | 474,69 | 474,69 | 474,69 | 00:00:00 | | 2002-09-30 | 445,65 | 0 | 445,65 | 445,65 | 445,65 | 00:00:00 | | 2002-10-01 | 453,29 | 0 | 453,29 | 453,29 | 453,29 | 00:00:00 | | 2002-10-02 | 463,66 | 0 | 463,66 | 463,66 | 463,66 | 00:00:00 | | 2002-10-03 | 455,14 | 0 | 455,14 | 455,14 | 455,14 | 00:00:00 | | 2002-10-04 | 448,66 | 0 | 448,66 | 448,66 | 448,66 | 00:00:00 | | 2002-10-07 | 429,00 | 0 | 429,00 | 429,00 | 429,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
