NASDAQ OMX Nordic Consumer SEK (NOMXNCOSEK)

NOMXNCOSEK
🏛️ 瑞典 →
1,165.01
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 1,391.74 1,400.90 1,387.30 1,398.53 0.0M
2021-12-29 1,397.41 1,400.63 1,389.21 1,394.00 0.0M
2021-12-28 1,399.30 1,405.87 1,393.82 1,395.66 0.0M
2021-12-27 1,375.39 1,398.16 1,375.39 1,396.87 0.0M
2021-12-23 1,367.15 1,376.24 1,366.83 1,376.19 0.0M
2021-12-22 1,350.47 1,361.72 1,347.80 1,361.72 0.0M
2021-12-21 1,342.94 1,350.58 1,339.71 1,350.11 0.0M
2021-12-20 1,325.00 1,336.56 1,316.92 1,334.06 0.0M
2021-12-17 1,332.65 1,345.68 1,328.06 1,344.06 0.0M
2021-12-16 1,350.12 1,352.19 1,333.10 1,336.18 0.0M
2021-12-15 1,334.74 1,341.09 1,328.73 1,334.22 0.0M
2021-12-14 1,349.92 1,353.34 1,333.71 1,335.72 0.0M
2021-12-13 1,355.25 1,362.33 1,345.29 1,346.82 0.0M
2021-12-10 1,339.43 1,354.40 1,335.58 1,349.13 0.0M
2021-12-09 1,345.51 1,351.31 1,339.56 1,342.31 0.0M
2021-12-08 1,337.77 1,351.01 1,336.47 1,341.56 0.0M
2021-12-07 1,318.65 1,338.91 1,318.65 1,337.70 0.0M
2021-12-06 1,296.94 1,307.65 1,286.23 1,306.85 0.0M
2021-12-03 1,300.90 1,311.76 1,292.79 1,293.17 0.0M
2021-12-02 1,304.59 1,308.52 1,286.82 1,292.54 0.0M
2021-12-01 1,301.60 1,316.65 1,296.71 1,315.79 0.0M
2021-11-30 1,314.88 1,316.62 1,293.97 1,294.12 0.0M
2021-11-29 1,327.10 1,336.20 1,323.75 1,326.28 0.0M
2021-11-26 1,325.45 1,340.28 1,315.15 1,319.69 0.0M
2021-11-25 1,378.87 1,380.76 1,348.19 1,355.18 0.0M
2021-11-24 1,379.72 1,381.55 1,367.53 1,375.94 0.0M
2021-11-23 1,392.80 1,392.80 1,378.78 1,379.57 0.0M
2021-11-22 1,419.26 1,419.92 1,402.53 1,402.53 0.0M
2021-11-19 1,424.63 1,427.16 1,409.99 1,416.05 0.0M
2021-11-18 1,419.48 1,427.60 1,417.19 1,423.18 0.0M
2021-11-17 1,427.31 1,427.57 1,410.52 1,418.49 0.0M
2021-11-16 1,435.81 1,443.22 1,428.23 1,439.57 0.0M
2021-11-15 1,416.02 1,433.33 1,415.29 1,432.33 0.0M
2021-11-12 1,401.68 1,415.25 1,398.07 1,414.81 0.0M
2021-11-11 1,398.46 1,403.82 1,392.85 1,402.18 0.0M
2021-11-10 1,394.99 1,400.26 1,388.38 1,397.35 0.0M
2021-11-09 1,381.75 1,396.17 1,379.85 1,392.71 0.0M
2021-11-08 1,399.45 1,399.62 1,385.34 1,385.80 0.0M
2021-11-05 1,405.84 1,407.10 1,400.71 1,401.67 0.0M
2021-11-04 1,397.03 1,405.14 1,393.60 1,405.12 0.0M
2021-11-03 1,383.29 1,391.08 1,379.42 1,389.78 0.0M
2021-11-02 1,376.76 1,388.15 1,373.81 1,385.26 0.0M
2021-11-01 1,381.16 1,384.93 1,374.90 1,378.47 0.0M
2021-10-29 1,380.01 1,386.87 1,371.80 1,374.88 0.0M
2021-10-28 1,395.90 1,397.28 1,380.24 1,390.94 0.0M
2021-10-27 1,417.96 1,418.61 1,403.04 1,403.58 0.0M
2021-10-26 1,408.41 1,425.29 1,408.41 1,420.53 0.0M
2021-10-25 1,412.46 1,413.03 1,404.39 1,407.27 0.0M
2021-10-22 1,403.65 1,410.79 1,397.65 1,408.85 0.0M
2021-10-21 1,387.22 1,398.40 1,383.67 1,397.66 0.0M
2021-10-20 1,378.63 1,392.01 1,374.08 1,390.41 0.0M
2021-10-19 1,371.90 1,382.12 1,370.84 1,380.69 0.0M
2021-10-18 1,370.15 1,372.29 1,361.56 1,368.20 0.0M
2021-10-15 1,362.42 1,374.00 1,358.46 1,372.90 0.0M
2021-10-14 1,368.90 1,370.10 1,355.45 1,357.43 0.0M
2021-10-13 1,337.21 1,359.18 1,332.95 1,359.05 0.0M
2021-10-12 1,313.70 1,338.13 1,311.19 1,337.86 0.0M
2021-10-11 1,327.89 1,328.00 1,308.69 1,323.89 0.0M
2021-10-08 1,344.01 1,344.42 1,333.68 1,335.45 0.0M
2021-10-07 1,341.31 1,345.13 1,335.20 1,344.52 0.0M
2021-10-06 1,344.23 1,344.28 1,323.59 1,330.76 0.0M
2021-10-05 1,352.45 1,354.72 1,340.89 1,351.85 0.0M
2021-10-04 1,355.89 1,363.93 1,348.62 1,349.81 0.0M
2021-10-01 1,338.91 1,363.94 1,331.37 1,362.72 0.0M
2021-09-30 1,377.63 1,380.75 1,350.54 1,354.09 0.0M
2021-09-29 1,370.81 1,378.27 1,363.47 1,366.98 0.0M
2021-09-28 1,388.05 1,388.75 1,365.20 1,367.57 0.0M
2021-09-27 1,414.66 1,416.34 1,389.48 1,389.99 0.0M
2021-09-24 1,415.91 1,417.09 1,402.10 1,405.88 0.0M
2021-09-23 1,412.78 1,423.25 1,412.23 1,418.79 0.0M
2021-09-22 1,399.77 1,405.52 1,399.18 1,403.82 0.0M
2021-09-21 1,378.59 1,397.88 1,378.47 1,393.06 0.0M
2021-09-20 1,390.45 1,391.08 1,370.92 1,384.39 0.0M
2021-09-17 1,411.77 1,418.26 1,402.72 1,403.69 0.0M
2021-09-16 1,393.22 1,408.49 1,391.45 1,404.81 0.0M
2021-09-15 1,390.49 1,394.39 1,386.31 1,386.73 0.0M
2021-09-14 1,389.39 1,397.49 1,387.38 1,394.11 0.0M
2021-09-13 1,408.09 1,409.90 1,390.94 1,390.98 0.0M
2021-09-10 1,417.77 1,419.63 1,404.16 1,404.17 0.0M
2021-09-09 1,414.60 1,419.92 1,409.85 1,415.03 0.0M
2021-09-08 1,424.34 1,428.77 1,415.75 1,423.46 0.0M
2021-09-07 1,432.91 1,438.61 1,426.86 1,429.18 0.0M
2021-09-06 1,428.88 1,438.24 1,428.88 1,434.77 0.0M
2021-09-03 1,439.79 1,442.16 1,422.88 1,425.00 0.0M
2021-09-02 1,430.01 1,445.18 1,428.04 1,441.12 0.0M
2021-09-01 1,424.82 1,437.04 1,423.86 1,432.55 0.0M
2021-08-31 1,428.67 1,428.97 1,411.38 1,414.90 0.0M
2021-08-30 1,431.36 1,432.82 1,422.62 1,427.37 0.0M
2021-08-27 1,426.45 1,431.48 1,424.44 1,429.21 0.0M
2021-08-26 1,430.42 1,431.65 1,423.78 1,427.64 0.0M
2021-08-25 1,423.56 1,435.57 1,423.56 1,431.92 0.0M
2021-08-24 1,437.79 1,438.26 1,423.73 1,423.87 0.0M
2021-08-23 1,434.55 1,436.94 1,426.17 1,434.64 0.0M
2021-08-20 1,410.71 1,429.36 1,406.32 1,427.09 0.0M
2021-08-19 1,423.81 1,425.13 1,404.27 1,412.69 0.0M
2021-08-18 1,436.88 1,444.68 1,435.37 1,437.01 0.0M
2021-08-17 1,419.14 1,433.62 1,417.45 1,432.14 0.0M
2021-08-16 1,425.71 1,429.59 1,419.37 1,421.99 0.0M
2021-08-13 1,422.12 1,431.47 1,421.96 1,430.38 0.0M
2021-08-12 1,422.86 1,426.61 1,417.99 1,422.28 0.0M
2021-08-11 1,433.62 1,434.10 1,419.55 1,423.44 0.0M
2021-08-10 1,428.65 1,433.34 1,428.17 1,431.64 0.0M
2021-08-09 1,420.75 1,429.45 1,419.38 1,428.26 0.0M
2021-08-06 1,434.07 1,436.74 1,420.99 1,422.00 0.0M
2021-08-05 1,438.59 1,441.02 1,434.25 1,434.98 0.0M
2021-08-04 1,446.41 1,449.38 1,439.07 1,439.07 0.0M
2021-08-03 1,452.81 1,453.99 1,441.03 1,441.03 0.0M
2021-08-02 1,451.96 1,458.18 1,446.18 1,452.76 0.0M
2021-07-30 1,450.01 1,451.00 1,441.86 1,447.99 0.0M
2021-07-29 1,461.31 1,462.02 1,452.99 1,457.15 0.0M
2021-07-28 1,454.61 1,461.28 1,451.54 1,459.31 0.0M
2021-07-27 1,458.97 1,462.07 1,449.43 1,455.00 0.0M
2021-07-26 1,458.11 1,466.74 1,454.91 1,464.16 0.0M
2021-07-23 1,446.12 1,462.40 1,442.58 1,462.40 0.0M
2021-07-22 1,436.13 1,440.67 1,421.89 1,440.62 0.0M
2021-07-21 1,425.06 1,436.10 1,422.65 1,429.43 0.0M
2021-07-20 1,421.86 1,425.15 1,403.96 1,411.95 0.0M
2021-07-19 1,435.34 1,435.34 1,414.62 1,420.32 0.0M
2021-07-16 1,438.55 1,452.07 1,435.74 1,442.18 0.0M
2021-07-15 1,454.54 1,459.77 1,440.25 1,442.59 0.0M
2021-07-14 1,459.74 1,460.59 1,449.93 1,459.55 0.0M
2021-07-13 1,456.80 1,462.74 1,449.42 1,462.60 0.0M
2021-07-12 1,446.05 1,456.34 1,443.00 1,454.21 0.0M
2021-07-09 1,441.31 1,450.54 1,437.31 1,443.69 0.0M
2021-07-08 1,459.84 1,463.70 1,430.70 1,434.03 0.0M
2021-07-07 1,456.34 1,466.55 1,455.03 1,465.85 0.0M
2021-07-06 1,449.31 1,460.45 1,445.37 1,451.19 0.0M
2021-07-05 1,441.13 1,450.64 1,437.43 1,450.52 0.0M
2021-07-02 1,432.62 1,445.87 1,431.90 1,443.98 0.0M
2021-07-01 1,421.54 1,434.76 1,419.57 1,432.34 0.0M
2021-06-30 1,428.01 1,430.68 1,411.23 1,416.57 0.0M
2021-06-29 1,416.88 1,426.88 1,416.67 1,425.39 0.0M
2021-06-28 1,431.04 1,431.29 1,413.30 1,417.06 0.0M
2021-06-24 1,424.25 1,433.78 1,423.57 1,432.70 0.0M
2021-06-23 1,438.29 1,440.70 1,421.61 1,422.12 0.0M
2021-06-22 1,434.91 1,438.57 1,426.87 1,436.99 0.0M
2021-06-21 1,423.37 1,433.00 1,419.38 1,432.15 0.0M
2021-06-18 1,445.49 1,454.17 1,430.38 1,432.08 0.0M
2021-06-17 1,447.86 1,449.72 1,438.03 1,446.41 0.0M
2021-06-16 1,447.12 1,459.50 1,445.47 1,457.07 0.0M
2021-06-15 1,466.21 1,466.38 1,445.82 1,445.82 0.0M
2021-06-14 1,456.50 1,463.23 1,453.06 1,459.83 0.0M
2021-06-11 1,453.54 1,454.25 1,448.27 1,450.68 0.0M
2021-06-10 1,455.63 1,457.17 1,442.18 1,449.67 0.0M
2021-06-09 1,458.48 1,460.04 1,451.62 1,454.50 0.0M
2021-06-08 1,449.15 1,462.85 1,446.75 1,457.35 0.0M
2021-06-07 1,447.15 1,457.60 1,445.18 1,450.75 0.0M
2021-06-04 1,441.23 1,451.34 1,439.18 1,446.61 0.0M
2021-06-03 1,444.71 1,448.98 1,432.18 1,442.21 0.0M
2021-06-02 1,441.09 1,450.44 1,440.55 1,445.04 0.0M
2021-06-01 1,442.61 1,448.17 1,438.86 1,442.90 0.0M
2021-05-31 1,441.51 1,446.86 1,437.07 1,438.00 0.0M
2021-05-28 1,429.65 1,444.05 1,427.14 1,441.70 0.0M
2021-05-27 1,426.07 1,434.57 1,423.29 1,432.34 0.0M
2021-05-26 1,427.12 1,437.93 1,424.50 1,427.35 0.0M
2021-05-25 1,428.92 1,430.01 1,422.88 1,423.52 0.0M
2021-05-24 1,420.39 1,428.73 1,418.96 1,428.33 0.0M
2021-05-21 1,416.48 1,420.16 1,407.13 1,417.73 0.0M
2021-05-20 1,398.50 1,414.19 1,392.75 1,414.18 0.0M
2021-05-19 1,394.68 1,398.54 1,383.63 1,391.99 0.0M
2021-05-18 1,400.33 1,409.23 1,398.80 1,406.34 0.0M
2021-05-17 1,400.81 1,405.51 1,391.25 1,395.17 0.0M
2021-05-14 1,393.32 1,398.54 1,384.81 1,398.13 0.0M
2021-05-12 1,375.34 1,388.74 1,375.34 1,386.57 0.0M
2021-05-11 1,415.88 1,418.44 1,371.24 1,372.59 0.0M
2021-05-10 1,426.87 1,426.87 1,412.92 1,423.35 0.0M
2021-05-07 1,417.97 1,425.35 1,413.89 1,425.35 0.0M
2021-05-06 1,412.43 1,417.35 1,401.69 1,407.62 0.0M
2021-05-05 1,396.88 1,412.64 1,393.49 1,412.50 0.0M
2021-05-04 1,400.48 1,405.95 1,385.23 1,388.77 0.0M
2021-05-03 1,390.38 1,396.60 1,383.74 1,396.53 0.0M
2021-04-30 1,396.54 1,397.05 1,389.33 1,390.70 0.0M
2021-04-29 1,397.45 1,407.64 1,388.78 1,390.21 0.0M
2021-04-28 1,400.33 1,402.39 1,384.71 1,393.59 0.0M
2021-04-27 1,380.71 1,395.20 1,375.34 1,395.07 0.0M
2021-04-26 1,374.26 1,379.68 1,371.48 1,377.05 0.0M
2021-04-23 1,367.56 1,373.90 1,364.12 1,372.41 0.0M
2021-04-22 1,372.62 1,376.60 1,367.70 1,375.08 0.0M
2021-04-21 1,358.18 1,367.37 1,356.83 1,367.37 0.0M
2021-04-20 1,369.22 1,372.25 1,354.67 1,356.68 0.0M
2021-04-19 1,369.01 1,382.91 1,368.29 1,371.85 0.0M
2021-04-16 1,353.57 1,368.74 1,351.22 1,368.74 0.0M
2021-04-15 1,355.96 1,361.19 1,353.63 1,357.25 0.0M
2021-04-14 1,356.73 1,357.99 1,351.12 1,352.05 0.0M
2021-04-13 1,346.71 1,359.88 1,346.71 1,358.96 0.0M
2021-04-12 1,351.83 1,356.25 1,346.05 1,347.88 0.0M
2021-04-09 1,355.71 1,360.46 1,353.83 1,355.74 0.0M
2021-04-08 1,351.76 1,356.72 1,351.55 1,354.66 0.0M
2021-04-07 1,348.16 1,352.36 1,345.04 1,351.80 0.0M
2021-04-06 1,339.82 1,349.12 1,336.91 1,349.08 0.0M
2021-04-01 1,329.29 1,330.17 1,325.29 1,326.71 0.0M
2021-03-31 1,326.73 1,331.90 1,324.61 1,327.33 0.0M
2021-03-30 1,324.09 1,330.67 1,321.86 1,330.62 0.0M
2021-03-29 1,320.84 1,324.90 1,316.37 1,321.30 0.0M
2021-03-26 1,313.81 1,322.00 1,312.02 1,321.91 0.0M
2021-03-25 1,309.67 1,317.44 1,303.24 1,315.05 0.0M
2021-03-24 1,311.91 1,322.15 1,309.56 1,316.24 0.0M
2021-03-23 1,315.41 1,321.94 1,306.18 1,318.75 0.0M
2021-03-22 1,308.53 1,317.27 1,302.94 1,314.70 0.0M
2021-03-19 1,301.93 1,314.15 1,300.91 1,311.66 0.0M
2021-03-18 1,305.09 1,312.13 1,302.97 1,309.70 0.0M
2021-03-17 1,305.91 1,307.73 1,296.12 1,299.88 0.0M
2021-03-16 1,302.32 1,310.53 1,300.66 1,306.60 0.0M
2021-03-15 1,291.07 1,303.40 1,290.87 1,297.07 0.0M
2021-03-12 1,288.16 1,291.83 1,285.73 1,289.50 0.0M
2021-03-11 1,283.24 1,291.10 1,280.67 1,291.10 0.0M
2021-03-10 1,272.04 1,282.63 1,267.32 1,280.08 0.0M
2021-03-09 1,257.10 1,276.15 1,256.40 1,272.31 0.0M
2021-03-08 1,243.72 1,254.49 1,237.99 1,251.78 0.0M
2021-03-05 1,234.84 1,245.54 1,230.43 1,238.25 0.0M
2021-03-04 1,234.49 1,241.64 1,230.50 1,240.63 0.0M
2021-03-03 1,240.73 1,241.79 1,231.55 1,239.09 0.0M
2021-03-02 1,232.02 1,243.46 1,230.84 1,235.29 0.0M
2021-03-01 1,218.81 1,233.16 1,218.80 1,232.81 0.0M
2021-02-26 1,202.30 1,217.85 1,197.30 1,206.53 0.0M
2021-02-25 1,223.19 1,227.03 1,219.90 1,222.37 0.0M
2021-02-24 1,211.10 1,221.50 1,210.35 1,219.90 0.0M
2021-02-23 1,214.70 1,220.16 1,197.59 1,214.04 0.0M
2021-02-22 1,203.66 1,212.71 1,196.94 1,210.56 0.0M
2021-02-19 1,200.61 1,208.94 1,200.61 1,206.69 0.0M
2021-02-18 1,198.59 1,202.27 1,196.15 1,198.06 0.0M
2021-02-17 1,199.18 1,206.58 1,193.53 1,199.26 0.0M
2021-02-16 1,205.62 1,206.06 1,199.93 1,200.80 0.0M
2021-02-15 1,200.86 1,204.42 1,195.05 1,204.09 0.0M
2021-02-12 1,196.76 1,200.13 1,191.45 1,194.60 0.0M
2021-02-11 1,189.33 1,196.81 1,183.64 1,196.70 0.0M
2021-02-10 1,189.89 1,201.48 1,185.76 1,187.91 0.0M
2021-02-09 1,207.15 1,207.38 1,189.76 1,192.58 0.0M
2021-02-08 1,203.14 1,210.68 1,201.89 1,205.23 0.0M
2021-02-05 1,199.00 1,202.02 1,194.10 1,197.38 0.0M
2021-02-04 1,191.91 1,205.52 1,191.20 1,194.97 0.0M
2021-02-03 1,197.88 1,200.01 1,192.87 1,195.25 0.0M
2021-02-02 1,180.39 1,192.21 1,177.71 1,188.15 0.0M
2021-02-01 1,163.87 1,176.11 1,159.50 1,174.95 0.0M
2021-01-29 1,174.37 1,174.37 1,156.40 1,159.61 0.0M
2021-01-28 1,173.60 1,181.83 1,158.01 1,179.91 0.0M
2021-01-27 1,176.39 1,186.89 1,169.80 1,178.35 0.0M
2021-01-26 1,173.38 1,178.97 1,170.27 1,175.21 0.0M
2021-01-25 1,176.33 1,176.82 1,159.93 1,172.89 0.0M
2021-01-22 1,174.87 1,177.28 1,168.16 1,175.13 0.0M
2021-01-21 1,184.26 1,186.89 1,172.96 1,177.01 0.0M
2021-01-20 1,170.02 1,177.90 1,167.68 1,175.37 0.0M
2021-01-19 1,171.22 1,173.77 1,164.63 1,167.83 0.0M
2021-01-18 1,160.09 1,169.60 1,159.35 1,168.98 0.0M
2021-01-15 1,166.79 1,169.56 1,158.56 1,160.76 0.0M
2021-01-14 1,165.18 1,171.85 1,161.57 1,168.84 0.0M
2021-01-13 1,157.42 1,164.79 1,152.94 1,163.80 0.0M
2021-01-12 1,157.86 1,163.32 1,153.34 1,155.38 0.0M
2021-01-11 1,167.77 1,170.42 1,155.08 1,156.04 0.0M
2021-01-08 1,166.94 1,172.90 1,165.56 1,168.65 0.0M
2021-01-07 1,173.88 1,174.82 1,160.24 1,162.33 0.0M
2021-01-06 1,166.42 1,167.21 1,160.69 1,162.51 0.0M
2021-01-05 1,164.75 1,172.03 1,163.84 1,165.92 0.0M
2021-01-04 1,178.38 1,184.84 1,168.06 1,169.20 0.0M