Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche OMX Stockholm 30 ESG Res...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 3.027,19 | -40,26 | -1,31% | 3.074,16 | 3.075,68 | 3.022,94 | 0 |
| 25 Mar 2025 | 3.067,45 | 11,84 | 0,39% | 3.053,70 | 3.068,49 | 3.035,30 | 0 |
| 24 Mar 2025 | 3.055,61 | -4,60 | -0,15% | 3.076,75 | 3.078,31 | 3.043,75 | 0 |
| 21 Mar 2025 | 3.060,21 | -41,19 | -1,33% | 3.087,62 | 3.090,86 | 3.049,84 | 0 |
| 20 Mar 2025 | 3.101,40 | -10,97 | -0,35% | 3.115,17 | 3.126,26 | 3.078,81 | 0 |
| 19 Mar 2025 | 3.112,36 | -3,16 | -0,10% | 3.102,35 | 3.119,27 | 3.100,06 | 0 |
| 18 Mar 2025 | 3.115,53 | -1,53 | -0,05% | 3.127,86 | 3.139,63 | 3.102,63 | 0 |
| 17 Mar 2025 | 3.117,06 | 1,79 | 0,06% | 3.113,80 | 3.123,29 | 3.100,94 | 0 |
| 14 Mar 2025 | 3.115,27 | 35,36 | 1,15% | 3.083,12 | 3.117,91 | 3.074,94 | 0 |
| 13 Mar 2025 | 3.079,91 | -6,00 | -0,19% | 3.073,63 | 3.103,43 | 3.052,64 | 0 |
| 12 Mar 2025 | 3.085,91 | 1,01 | 0,03% | 3.104,61 | 3.118,51 | 3.065,26 | 0 |
| 11 Mar 2025 | 3.084,91 | -72,57 | -2,30% | 3.169,09 | 3.169,09 | 3.077,30 | 0 |
| 10 Mar 2025 | 3.157,47 | -26,51 | -0,83% | 3.189,18 | 3.189,18 | 3.150,23 | 0 |
| 07 Mar 2025 | 3.183,98 | 0,41 | 0,01% | 3.145,15 | 3.189,23 | 3.135,93 | 0 |
| 06 Mar 2025 | 3.183,57 | 10,33 | 0,33% | 3.179,80 | 3.190,19 | 3.131,35 | 0 |
| 05 Mar 2025 | 3.173,24 | 77,52 | 2,50% | 3.160,88 | 3.182,42 | 3.149,49 | 0 |
| 04 Mar 2025 | 3.095,72 | -105,19 | -3,29% | 3.154,50 | 3.160,84 | 3.094,44 | 0 |
| 03 Mar 2025 | 3.200,91 | 13,61 | 0,43% | 3.198,95 | 3.228,08 | 3.174,61 | 0 |
| 28 Feb 2025 | 3.187,30 | -21,67 | -0,68% | 3.181,41 | 3.202,09 | 3.177,27 | 0 |
| 27 Feb 2025 | 3.208,97 | -27,08 | -0,84% | 3.215,10 | 3.232,65 | 3.192,05 | 0 |
| 26 Feb 2025 | 3.236,06 | 46,22 | 1,45% | 3.214,46 | 3.238,88 | 3.210,37 | 0 |
| 25 Feb 2025 | 3.189,84 | 9,83 | 0,31% | 3.179,94 | 3.200,88 | 3.171,00 | 0 |
| 24 Feb 2025 | 3.180,01 | -13,20 | -0,41% | 3.174,68 | 3.199,79 | 3.163,58 | 0 |
| 21 Feb 2025 | 3.193,21 | -0,56 | -0,02% | 3.196,52 | 3.218,09 | 3.186,92 | 0 |
| 20 Feb 2025 | 3.193,77 | 19,54 | 0,62% | 3.181,87 | 3.204,42 | 3.179,10 | 0 |
| 19 Feb 2025 | 3.174,23 | -58,65 | -1,81% | 3.228,44 | 3.230,11 | 3.171,20 | 0 |
| 18 Feb 2025 | 3.232,88 | 37,88 | 1,19% | 3.213,66 | 3.235,21 | 3.204,92 | 0 |
| 14 Feb 2025 | 3.195,00 | -14,02 | -0,44% | 3.206,44 | 3.210,47 | 3.191,64 | 0 |
| 13 Feb 2025 | 3.209,02 | 49,47 | 1,57% | 3.183,56 | 3.210,89 | 3.176,20 | 0 |
| 12 Feb 2025 | 3.159,55 | 14,50 | 0,46% | 3.152,55 | 3.169,88 | 3.142,85 | 0 |
| 11 Feb 2025 | 3.145,05 | 11,20 | 0,36% | 3.130,69 | 3.146,08 | 3.122,76 | 0 |
| 10 Feb 2025 | 3.133,85 | 19,66 | 0,63% | 3.126,12 | 3.137,99 | 3.123,07 | 0 |
| 07 Feb 2025 | 3.114,20 | -24,64 | -0,78% | 3.136,42 | 3.140,51 | 3.111,11 | 0 |
| 06 Feb 2025 | 3.138,83 | 50,37 | 1,63% | 3.100,47 | 3.143,26 | 3.097,67 | 0 |
| 05 Feb 2025 | 3.088,46 | -10,33 | -0,33% | 3.087,93 | 3.090,83 | 3.071,26 | 0 |
| 04 Feb 2025 | 3.098,79 | 8,05 | 0,26% | 3.074,00 | 3.098,80 | 3.058,42 | 0 |
| 03 Feb 2025 | 3.090,74 | -45,59 | -1,45% | 3.076,45 | 3.096,88 | 3.064,11 | 0 |
| 31 Gen 2025 | 3.136,33 | 5,23 | 0,17% | 3.141,43 | 3.152,71 | 3.132,84 | 0 |
| 30 Gen 2025 | 3.131,11 | 11,92 | 0,38% | 3.124,72 | 3.135,74 | 3.112,09 | 0 |
| 29 Gen 2025 | 3.119,19 | 26,84 | 0,87% | 3.101,53 | 3.127,09 | 3.101,46 | 0 |
| 28 Gen 2025 | 3.092,35 | -15,82 | -0,51% | 3.115,11 | 3.142,95 | 3.092,10 | 0 |
| 27 Gen 2025 | 3.108,17 | -29,57 | -0,94% | 3.092,85 | 3.116,33 | 3.086,64 | 0 |
| 24 Gen 2025 | 3.137,73 | -5,19 | -0,17% | 3.155,58 | 3.162,19 | 3.129,14 | 0 |
| 23 Gen 2025 | 3.142,93 | 29,66 | 0,95% | 3.112,88 | 3.142,93 | 3.108,37 | 0 |
| 22 Gen 2025 | 3.113,26 | 12,12 | 0,39% | 3.111,60 | 3.132,24 | 3.104,34 | 0 |
| 21 Gen 2025 | 3.101,14 | 23,32 | 0,76% | 3.083,89 | 3.102,37 | 3.081,37 | 0 |
| 17 Gen 2025 | 3.077,82 | 47,22 | 1,56% | 3.040,57 | 3.086,32 | 3.040,40 | 0 |
| 16 Gen 2025 | 3.030,60 | 16,47 | 0,55% | 3.030,61 | 3.038,98 | 3.018,91 | 0 |
| 15 Gen 2025 | 3.014,13 | 59,87 | 2,03% | 2.961,67 | 3.020,21 | 2.961,44 | 0 |
| 14 Gen 2025 | 2.954,26 | 6,23 | 0,21% | 2.972,36 | 2.973,85 | 2.949,88 | 0 |
| 13 Gen 2025 | 2.948,03 | -10,97 | -0,37% | 2.942,90 | 2.955,64 | 2.923,11 | 0 |
| 10 Gen 2025 | 2.959,00 | -20,02 | -0,67% | 2.984,28 | 2.993,61 | 2.955,22 | 0 |
| 08 Gen 2025 | 2.979,02 | -0,61 | -0,02% | 2.983,19 | 2.996,88 | 2.960,25 | 0 |
| 07 Gen 2025 | 2.979,63 | 40,03 | 1,36% | 2.965,47 | 2.996,37 | 2.963,14 | 0 |
| 06 Gen 2025 | 2.939,60 | 0,00 | 0,00% | 2.939,60 | 2.939,60 | 2.939,60 | 0 |
| 03 Gen 2025 | 2.939,60 | 2,60 | 0,09% | 2.937,44 | 2.949,60 | 2.931,17 | 0 |
| 02 Gen 2025 | 2.937,00 | 30,23 | 1,04% | 2.925,94 | 2.937,61 | 2.904,28 | 0 |
| 31 Dic 2024 | 2.906,77 | 0,00 | 0,00% | 2.906,77 | 2.906,77 | 2.906,77 | 0 |
| 30 Dic 2024 | 2.906,77 | -8,39 | -0,29% | 2.906,25 | 2.920,79 | 2.889,51 | 0 |
| 27 Dic 2024 | 2.915,17 | 21,79 | 0,75% | 2.899,26 | 2.919,10 | 2.899,26 | 0 |
