Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche OMX Stockholm Basic Mate...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 3.682,87 | -44,85 | -1,20% | 3.713,07 | 3.731,74 | 3.670,22 | 0 |
| 27 Mar 2025 | 3.727,72 | -58,03 | -1,53% | 3.751,90 | 3.754,01 | 3.702,53 | 0 |
| 26 Mar 2025 | 3.785,75 | -51,91 | -1,35% | 3.858,92 | 3.858,92 | 3.780,85 | 0 |
| 25 Mar 2025 | 3.837,66 | -7,08 | -0,18% | 3.844,02 | 3.851,69 | 3.810,53 | 0 |
| 24 Mar 2025 | 3.844,74 | -32,39 | -0,84% | 3.910,97 | 3.915,03 | 3.840,08 | 0 |
| 21 Mar 2025 | 3.877,13 | -89,78 | -2,26% | 3.935,28 | 3.941,23 | 3.868,36 | 0 |
| 20 Mar 2025 | 3.966,90 | -21,70 | -0,54% | 3.983,53 | 3.999,56 | 3.923,30 | 0 |
| 19 Mar 2025 | 3.988,60 | -49,05 | -1,21% | 4.026,99 | 4.032,40 | 3.968,09 | 0 |
| 18 Mar 2025 | 4.037,65 | 34,86 | 0,87% | 4.037,66 | 4.075,88 | 4.022,59 | 0 |
| 17 Mar 2025 | 4.002,78 | 5,05 | 0,13% | 4.018,94 | 4.035,25 | 3.997,59 | 0 |
| 14 Mar 2025 | 3.997,73 | 65,20 | 1,66% | 3.942,71 | 4.014,93 | 3.942,71 | 0 |
| 13 Mar 2025 | 3.932,53 | 20,54 | 0,53% | 3.908,16 | 3.948,21 | 3.880,35 | 0 |
| 12 Mar 2025 | 3.911,99 | -23,82 | -0,61% | 3.964,62 | 3.964,62 | 3.898,04 | 0 |
| 11 Mar 2025 | 3.935,81 | -68,71 | -1,72% | 4.015,94 | 4.044,18 | 3.933,70 | 0 |
| 10 Mar 2025 | 4.004,52 | -59,94 | -1,47% | 4.068,82 | 4.074,13 | 3.998,03 | 0 |
| 07 Mar 2025 | 4.064,46 | -33,39 | -0,81% | 4.055,92 | 4.082,68 | 4.027,38 | 0 |
| 06 Mar 2025 | 4.097,85 | 64,22 | 1,59% | 4.096,83 | 4.127,47 | 4.046,28 | 0 |
| 05 Mar 2025 | 4.033,62 | 106,92 | 2,72% | 4.027,27 | 4.049,64 | 4.012,47 | 0 |
| 04 Mar 2025 | 3.926,71 | -130,58 | -3,22% | 3.990,41 | 3.990,41 | 3.921,18 | 0 |
| 03 Mar 2025 | 4.057,29 | 29,88 | 0,74% | 4.046,13 | 4.109,30 | 4.033,20 | 0 |
| 28 Feb 2025 | 4.027,41 | -12,99 | -0,32% | 3.992,62 | 4.043,08 | 3.990,54 | 0 |
| 27 Feb 2025 | 4.040,40 | -27,83 | -0,68% | 4.046,78 | 4.073,44 | 4.035,36 | 0 |
| 26 Feb 2025 | 4.068,22 | 31,29 | 0,78% | 4.076,32 | 4.091,23 | 4.049,40 | 0 |
| 25 Feb 2025 | 4.036,93 | -5,89 | -0,15% | 4.034,32 | 4.067,33 | 4.022,32 | 0 |
| 24 Feb 2025 | 4.042,81 | -20,61 | -0,51% | 4.046,16 | 4.071,18 | 4.030,53 | 0 |
| 21 Feb 2025 | 4.063,42 | -5,20 | -0,13% | 4.085,47 | 4.100,99 | 4.062,75 | 0 |
| 20 Feb 2025 | 4.068,62 | 45,28 | 1,13% | 4.043,54 | 4.080,43 | 4.041,08 | 0 |
| 19 Feb 2025 | 4.023,34 | -70,88 | -1,73% | 4.109,23 | 4.110,87 | 4.023,34 | 0 |
| 18 Feb 2025 | 4.094,22 | 27,35 | 0,67% | 4.099,14 | 4.105,78 | 4.082,38 | 0 |
| 14 Feb 2025 | 4.066,87 | 17,10 | 0,42% | 4.063,13 | 4.109,94 | 4.058,12 | 0 |
| 13 Feb 2025 | 4.049,76 | 99,92 | 2,53% | 4.007,96 | 4.049,76 | 3.992,16 | 0 |
| 12 Feb 2025 | 3.949,84 | 33,40 | 0,85% | 3.922,21 | 3.956,46 | 3.922,12 | 0 |
| 11 Feb 2025 | 3.916,45 | -26,78 | -0,68% | 3.919,70 | 3.921,81 | 3.891,91 | 0 |
| 10 Feb 2025 | 3.943,23 | 21,26 | 0,54% | 3.933,95 | 3.948,32 | 3.929,87 | 0 |
| 07 Feb 2025 | 3.921,97 | -50,96 | -1,28% | 3.952,29 | 3.952,83 | 3.914,79 | 0 |
| 06 Feb 2025 | 3.972,93 | 141,01 | 3,68% | 3.885,80 | 3.974,40 | 3.884,38 | 0 |
| 05 Feb 2025 | 3.831,92 | -14,08 | -0,37% | 3.850,49 | 3.860,38 | 3.820,36 | 0 |
| 04 Feb 2025 | 3.845,99 | 7,43 | 0,19% | 3.815,17 | 3.848,22 | 3.791,83 | 0 |
| 03 Feb 2025 | 3.838,56 | -25,55 | -0,66% | 3.788,14 | 3.848,81 | 3.780,64 | 0 |
| 31 Gen 2025 | 3.864,12 | -0,19 | -0,01% | 3.841,63 | 3.881,36 | 3.835,41 | 0 |
| 30 Gen 2025 | 3.864,31 | 42,95 | 1,12% | 3.834,72 | 3.872,01 | 3.830,64 | 0 |
| 29 Gen 2025 | 3.821,37 | 28,99 | 0,76% | 3.787,66 | 3.823,99 | 3.777,82 | 0 |
| 28 Gen 2025 | 3.792,37 | -7,53 | -0,20% | 3.782,36 | 3.827,22 | 3.782,15 | 0 |
| 27 Gen 2025 | 3.799,90 | -20,39 | -0,53% | 3.796,83 | 3.814,85 | 3.784,69 | 0 |
| 24 Gen 2025 | 3.820,29 | 75,46 | 2,02% | 3.820,35 | 3.851,84 | 3.812,31 | 0 |
| 23 Gen 2025 | 3.744,83 | 22,77 | 0,61% | 3.715,83 | 3.757,82 | 3.704,80 | 0 |
| 22 Gen 2025 | 3.722,06 | -36,26 | -0,96% | 3.745,37 | 3.761,14 | 3.714,40 | 0 |
| 21 Gen 2025 | 3.758,33 | 31,83 | 0,85% | 3.735,85 | 3.758,33 | 3.730,06 | 0 |
| 17 Gen 2025 | 3.726,50 | 47,81 | 1,30% | 3.709,44 | 3.741,05 | 3.703,41 | 0 |
| 16 Gen 2025 | 3.678,69 | -2,28 | -0,06% | 3.693,75 | 3.700,39 | 3.661,58 | 0 |
| 15 Gen 2025 | 3.680,97 | 61,69 | 1,70% | 3.630,79 | 3.687,07 | 3.628,58 | 0 |
| 14 Gen 2025 | 3.619,28 | -16,10 | -0,44% | 3.659,07 | 3.659,07 | 3.616,90 | 0 |
| 13 Gen 2025 | 3.635,38 | 33,88 | 0,94% | 3.612,30 | 3.645,45 | 3.595,39 | 0 |
| 10 Gen 2025 | 3.601,50 | -2,54 | -0,07% | 3.651,16 | 3.663,23 | 3.601,50 | 0 |
| 08 Gen 2025 | 3.604,04 | -34,13 | -0,94% | 3.630,82 | 3.640,23 | 3.577,41 | 0 |
| 07 Gen 2025 | 3.638,17 | 52,59 | 1,47% | 3.624,83 | 3.671,57 | 3.621,65 | 0 |
| 06 Gen 2025 | 3.585,58 | 0,00 | 0,00% | 3.585,58 | 3.585,58 | 3.585,58 | 0 |
| 03 Gen 2025 | 3.585,58 | -26,78 | -0,74% | 3.599,45 | 3.610,83 | 3.580,70 | 0 |
| 02 Gen 2025 | 3.612,36 | 43,73 | 1,23% | 3.610,91 | 3.612,36 | 3.578,73 | 0 |
| 31 Dic 2024 | 3.568,63 | 0,00 | 0,00% | 3.568,63 | 3.568,63 | 3.568,63 | 0 |
| 30 Dic 2024 | 3.568,63 | -6,17 | -0,17% | 3.569,63 | 3.577,07 | 3.547,82 | 0 |
