Vai alla ricerca.
 FTSE MIB Gi0,20%

Scheda ^OMXSPI

Quotazioni

Grafici

Informazioni

  • Notizie

OMXS-ALL SHARE INDX (^OMXSPI)

-Nasdaq GIDS
439,18 Gi 2,72(0,62%) 11:38
Dati storiciTrova Dati storici per:
IMPOSTA PERIODO
Es. Gen 1, 2010
Primo | Indietro | | Ultimo
VALORI
DataAperturaMassimoMinimoChiusuraVolumeChiusura aggiustata*
22 apr 2014437,64441,90437,64441,90153.002.600441,90
17 apr 2014433,99434,51432,71433,5768.074.900433,57
16 apr 2014431,61433,36431,60433,36115.688.600433,36
15 apr 2014435,06435,83428,94429,03138.471.600429,03
14 apr 2014431,76434,80429,84434,56141.121.000434,56
11 apr 2014436,11436,21430,44434,44185.865.800434,44
10 apr 2014443,45443,80439,05439,05171.826.600439,05
9 apr 2014440,45442,61440,45441,72171.307.300441,72
8 apr 2014439,75440,81436,56439,38166.990.600439,38
7 apr 2014440,47440,93438,81439,25138.312.000439,25
4 apr 2014441,71444,83441,71443,09134.260.900443,09
3 apr 2014443,34443,71441,88442,08149.070.800442,08
2 apr 2014444,39445,61443,28444,40173.879.300444,40
1 apr 2014441,04443,91441,04443,55154.261.700443,55
31 mar 2014435,77440,30435,70440,30145.486.400440,30
28 mar 2014433,82435,19433,37434,48135.315.100434,48
27 mar 2014432,83433,28431,69432,75153.134.100432,75
26 mar 2014434,75437,40434,67435,18187.467.500435,18
25 mar 2014430,18434,36430,18434,32177.841.900434,32
24 mar 2014435,25435,64429,46429,46185.848.000429,46
21 mar 2014434,69436,56434,08434,97204.917.100434,97
20 mar 2014435,42435,82432,98435,60155.199.700435,60
19 mar 2014437,94438,94437,12438,34146.888.300438,34
18 mar 2014434,35438,20433,38437,68149.969.400437,68
17 mar 2014428,82435,38428,74435,23135.676.900435,23
14 mar 2014427,88429,14425,85428,53175.346.200428,53
13 mar 2014434,72435,26431,27431,42134.500.200431,42
12 mar 2014436,53436,53432,71433,92171.933.200433,92
11 mar 2014438,88439,41436,34437,81169.450.000437,81
10 mar 2014437,37440,49436,63437,96188.255.700437,96
7 mar 2014442,17443,09437,54437,94237.548.400437,94
6 mar 2014440,99442,97440,99442,53309.916.100442,53
5 mar 2014439,71440,94439,30439,32222.707.700439,32
4 mar 2014432,55439,35432,55439,35219.752.000439,35
3 mar 2014434,14434,55430,24430,60278.199.200430,60
28 feb 2014441,11442,54439,83442,17156.415.600442,17
27 feb 2014442,09442,77438,64441,28167.908.100441,28
26 feb 2014442,22442,69441,33442,67152.475.700442,67
25 feb 2014441,27442,28440,21442,28188.609.900442,28
24 feb 2014437,73441,88436,64441,88211.367.600441,88
21 feb 2014432,91434,16432,39434,08174.136.800434,08
20 feb 2014427,76432,08427,03432,08154.931.800432,08
19 feb 2014427,56430,92426,84430,92147.830.700430,92
18 feb 2014431,60431,60426,83427,64159.127.200427,64
17 feb 2014429,62431,59429,62431,07129.596.300431,07
14 feb 2014427,13429,05426,49428,62198.473.300428,62
13 feb 2014426,84427,07423,69427,07199.699.800427,07
12 feb 2014429,42429,91427,05427,06188.697.200427,06
11 feb 2014423,90427,97423,90427,97166.018.900427,97
10 feb 2014422,17422,71421,14422,19154.321.000422,19
7 feb 2014420,76421,18419,41420,77190.755.500420,77
6 feb 2014415,93420,41415,34419,01268.810.300419,01
5 feb 2014412,04414,08410,72413,23209.046.300413,23
4 feb 2014409,03410,10407,27409,61180.357.800409,61
3 feb 2014416,32418,82410,91411,14179.754.800411,14
31 gen 2014417,21417,41413,46416,72197.670.100416,72
30 gen 2014416,11418,21414,35416,46246.272.600416,46
29 gen 2014422,95424,00414,59418,02287.877.900418,02
28 gen 2014420,12421,30418,05420,74206.326.100420,74
27 gen 2014420,40420,43416,55419,27205.117.200419,27
24 gen 2014428,49429,73421,03421,03195.848.600421,03
23 gen 2014432,40432,95427,75428,28236.843.200428,28
22 gen 2014432,13433,90431,70433,05218.980.200433,05
21 gen 2014431,99433,25431,30431,59311.855.300431,59
20 gen 2014431,95432,58431,48431,97246.318.200431,97
17 gen 2014430,50432,56430,50432,41293.348.800432,41
* Prezzo di chiusura aggiustato per dividendi e split.
Primo | Indietro | | Ultimo

Scarica in foglio di calcolo

Valuta in SEK.