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
2023-12-29 1,219.36 1,226.82 1,218.87 1,224.54 0.0M
2023-12-28 1,219.77 1,222.71 1,215.94 1,217.40 0.0M
2023-12-27 1,211.47 1,222.01 1,211.09 1,216.56 0.0M
2023-12-22 1,212.64 1,213.44 1,203.21 1,209.62 0.0M
2023-12-21 1,218.61 1,221.41 1,215.85 1,218.95 0.0M
2023-12-20 1,228.96 1,229.37 1,219.73 1,224.02 0.0M
2023-12-19 1,220.17 1,230.24 1,219.63 1,228.63 0.0M
2023-12-18 1,212.56 1,217.85 1,211.68 1,215.80 0.0M
2023-12-15 1,227.08 1,231.86 1,215.48 1,216.93 0.0M
2023-12-14 1,222.80 1,230.98 1,218.91 1,223.66 0.0M
2023-12-13 1,217.97 1,221.21 1,211.49 1,211.51 0.0M
2023-12-12 1,217.57 1,221.39 1,214.46 1,215.09 0.0M
2023-12-11 1,215.00 1,220.52 1,210.96 1,219.41 0.0M
2023-12-08 1,204.39 1,219.79 1,203.76 1,216.19 0.0M
2023-12-07 1,203.79 1,208.75 1,197.95 1,202.26 0.0M
2023-12-06 1,206.38 1,211.60 1,202.15 1,204.81 0.0M
2023-12-05 1,204.97 1,211.93 1,204.97 1,210.29 0.0M
2023-12-04 1,209.21 1,219.98 1,206.94 1,209.40 0.0M
2023-12-01 1,202.25 1,209.53 1,202.13 1,207.62 0.0M
2023-11-30 1,199.15 1,209.23 1,198.25 1,203.67 0.0M
2023-11-29 1,203.21 1,207.44 1,200.99 1,205.10 0.0M
2023-11-28 1,205.08 1,205.31 1,194.87 1,201.75 0.0M
2023-11-27 1,212.04 1,216.45 1,207.88 1,208.62 0.0M
2023-11-24 1,207.08 1,214.64 1,206.93 1,212.47 0.0M
2023-11-23 1,198.13 1,209.75 1,196.84 1,204.91 0.0M
2023-11-22 1,189.46 1,200.82 1,189.01 1,200.82 0.0M
2023-11-21 1,195.71 1,198.12 1,186.22 1,187.07 0.0M
2023-11-20 1,192.45 1,199.41 1,190.81 1,198.00 0.0M
2023-11-17 1,181.15 1,195.21 1,180.52 1,193.62 0.0M
2023-11-16 1,195.21 1,195.21 1,177.81 1,178.38 0.0M
2023-11-15 1,195.02 1,206.77 1,193.22 1,197.10 0.0M
2023-11-14 1,166.52 1,193.77 1,161.15 1,193.50 0.0M
2023-11-13 1,163.30 1,169.29 1,162.27 1,164.28 0.0M
2023-11-10 1,164.78 1,165.19 1,148.92 1,152.71 0.0M
2023-11-09 1,157.23 1,172.92 1,155.83 1,168.65 0.0M
2023-11-08 1,156.18 1,165.07 1,154.46 1,160.14 0.0M
2023-11-07 1,153.95 1,159.14 1,147.54 1,151.29 0.0M
2023-11-06 1,163.82 1,164.95 1,154.59 1,160.12 0.0M
2023-11-03 1,168.34 1,174.55 1,162.15 1,162.19 0.0M
2023-11-02 1,153.61 1,170.09 1,152.08 1,164.25 0.0M
2023-11-01 1,141.56 1,149.45 1,136.51 1,147.25 0.0M
2023-10-31 1,138.02 1,144.52 1,135.84 1,140.75 0.0M
2023-10-30 1,123.52 1,138.95 1,122.53 1,134.18 0.0M
2023-10-27 1,129.21 1,131.95 1,117.49 1,120.30 0.0M
2023-10-26 1,131.75 1,137.27 1,118.47 1,130.59 0.0M
2023-10-25 1,152.67 1,156.77 1,138.57 1,141.61 0.0M
2023-10-24 1,138.67 1,156.61 1,136.42 1,154.11 0.0M
2023-10-23 1,137.61 1,138.62 1,127.35 1,137.12 0.0M
2023-10-20 1,149.26 1,149.26 1,135.18 1,137.82 0.0M
2023-10-19 1,157.85 1,164.19 1,154.99 1,156.78 0.0M
2023-10-18 1,162.27 1,165.31 1,159.43 1,160.33 0.0M
2023-10-17 1,170.13 1,171.30 1,157.64 1,165.26 0.0M
2023-10-16 1,172.00 1,175.80 1,164.19 1,171.52 0.0M
2023-10-13 1,174.77 1,180.54 1,168.18 1,172.40 0.0M
2023-10-12 1,187.62 1,193.82 1,180.61 1,181.05 0.0M
2023-10-11 1,188.10 1,192.12 1,181.64 1,182.70 0.0M
2023-10-10 1,181.44 1,193.39 1,181.38 1,191.76 0.0M
2023-10-09 1,175.93 1,180.59 1,170.25 1,171.32 0.0M
2023-10-06 1,176.68 1,180.18 1,169.52 1,178.06 0.0M
2023-10-05 1,165.02 1,183.21 1,165.02 1,175.76 0.0M
2023-10-04 1,156.57 1,167.24 1,154.70 1,158.66 0.0M
2023-10-03 1,170.82 1,176.72 1,164.99 1,165.05 0.0M
2023-10-02 1,179.70 1,190.69 1,169.52 1,173.26 0.0M
2023-09-29 1,173.54 1,187.62 1,173.07 1,178.78 0.0M
2023-09-28 1,169.77 1,172.16 1,163.64 1,166.75 0.0M
2023-09-27 1,173.46 1,182.01 1,170.58 1,171.77 0.0M
2023-09-26 1,180.27 1,181.22 1,170.34 1,173.24 0.0M
2023-09-25 1,202.34 1,203.56 1,180.80 1,185.32 0.0M
2023-09-22 1,210.49 1,214.68 1,205.06 1,205.90 0.0M
2023-09-21 1,226.12 1,227.03 1,213.16 1,216.13 0.0M
2023-09-20 1,234.95 1,240.05 1,232.20 1,234.18 0.0M
2023-09-19 1,241.15 1,244.92 1,233.55 1,234.81 0.0M
2023-09-18 1,248.46 1,254.06 1,244.19 1,245.93 0.0M
2023-09-15 1,259.97 1,265.99 1,250.75 1,250.75 0.0M
2023-09-14 1,245.16 1,260.20 1,244.23 1,258.79 0.0M
2023-09-13 1,247.48 1,247.78 1,239.60 1,245.12 0.0M
2023-09-12 1,254.42 1,259.09 1,250.16 1,250.62 0.0M
2023-09-11 1,250.78 1,259.68 1,250.33 1,251.48 0.0M
2023-09-08 1,247.79 1,251.89 1,242.02 1,249.95 0.0M
2023-09-07 1,250.48 1,256.67 1,241.23 1,243.34 0.0M
2023-09-06 1,262.00 1,262.01 1,248.11 1,254.48 0.0M
2023-09-05 1,262.95 1,263.50 1,256.17 1,258.90 0.0M
2023-09-04 1,266.37 1,273.97 1,263.65 1,263.78 0.0M
2023-09-01 1,259.32 1,272.13 1,256.83 1,265.24 0.0M
2023-08-31 1,262.38 1,269.89 1,258.05 1,265.58 0.0M
2023-08-30 1,265.92 1,266.83 1,256.43 1,260.09 0.0M
2023-08-29 1,262.89 1,268.56 1,260.63 1,265.07 0.0M
2023-08-28 1,253.98 1,260.89 1,253.65 1,260.04 0.0M
2023-08-25 1,238.61 1,254.55 1,236.73 1,249.04 0.0M
2023-08-24 1,251.13 1,256.88 1,239.97 1,240.71 0.0M
2023-08-23 1,240.28 1,251.51 1,239.91 1,244.72 0.0M
2023-08-22 1,249.37 1,252.08 1,238.52 1,239.59 0.0M
2023-08-21 1,249.13 1,260.09 1,245.72 1,246.17 0.0M
2023-08-18 1,250.12 1,252.44 1,242.40 1,249.45 0.0M
2023-08-17 1,254.97 1,260.49 1,251.62 1,255.53 0.0M
2023-08-16 1,260.57 1,263.44 1,255.37 1,262.41 0.0M
2023-08-15 1,265.65 1,272.02 1,257.40 1,263.24 0.0M
2023-08-14 1,261.32 1,270.32 1,258.79 1,265.71 0.0M
2023-08-11 1,272.97 1,273.94 1,262.76 1,263.24 0.0M
2023-08-10 1,271.88 1,277.06 1,267.31 1,274.29 0.0M
2023-08-09 1,268.67 1,280.47 1,268.04 1,271.21 0.0M
2023-08-08 1,264.80 1,273.34 1,261.86 1,266.35 0.0M
2023-08-07 1,262.63 1,269.05 1,260.19 1,269.03 0.0M
2023-08-04 1,265.88 1,272.36 1,261.43 1,265.93 0.0M
2023-08-03 1,266.22 1,270.07 1,260.52 1,264.03 0.0M
2023-08-02 1,271.44 1,278.09 1,264.74 1,270.32 0.0M
2023-08-01 1,286.31 1,286.95 1,280.11 1,282.61 0.0M
2023-07-31 1,291.10 1,296.73 1,288.38 1,288.82 0.0M
2023-07-28 1,291.83 1,300.21 1,283.08 1,297.16 0.0M
2023-07-27 1,284.51 1,299.99 1,283.67 1,294.90 0.0M
2023-07-26 1,277.21 1,281.68 1,270.30 1,281.59 0.0M
2023-07-25 1,275.63 1,282.38 1,271.96 1,279.59 0.0M
2023-07-24 1,274.14 1,281.10 1,273.01 1,278.95 0.0M
2023-07-21 1,263.57 1,280.43 1,258.08 1,280.43 0.0M
2023-07-20 1,295.52 1,297.63 1,267.00 1,270.64 0.0M
2023-07-19 1,292.09 1,301.53 1,290.64 1,298.23 0.0M
2023-07-18 1,285.82 1,294.36 1,281.71 1,291.92 0.0M
2023-07-17 1,293.71 1,293.71 1,283.18 1,289.08 0.0M
2023-07-14 1,295.69 1,305.19 1,295.69 1,300.07 0.0M
2023-07-13 1,298.63 1,305.49 1,294.80 1,294.80 0.0M
2023-07-12 1,288.82 1,299.15 1,282.78 1,296.99 0.0M
2023-07-11 1,287.16 1,290.70 1,279.15 1,287.41 0.0M
2023-07-10 1,279.41 1,287.96 1,272.93 1,285.68 0.0M
2023-07-07 1,280.51 1,286.71 1,276.86 1,282.03 0.0M
2023-07-06 1,300.94 1,302.77 1,277.23 1,279.96 0.0M
2023-07-05 1,308.81 1,312.63 1,303.81 1,305.54 0.0M
2023-07-04 1,308.59 1,316.25 1,307.43 1,311.65 0.0M
2023-07-03 1,310.87 1,311.37 1,303.65 1,307.47 0.0M
2023-06-30 1,304.26 1,310.94 1,298.50 1,309.47 0.0M
2023-06-29 1,283.78 1,306.13 1,281.58 1,303.74 0.0M
2023-06-28 1,273.34 1,285.64 1,269.07 1,285.44 0.0M
2023-06-27 1,264.50 1,268.15 1,254.55 1,267.98 0.0M
2023-06-26 1,261.67 1,265.23 1,253.38 1,264.50 0.0M
2023-06-22 1,265.19 1,265.42 1,258.92 1,264.25 0.0M
2023-06-21 1,288.68 1,289.26 1,271.12 1,273.77 0.0M
2023-06-20 1,287.06 1,293.80 1,282.21 1,292.91 0.0M
2023-06-19 1,299.80 1,299.80 1,288.80 1,290.19 0.0M
2023-06-16 1,293.27 1,307.36 1,291.35 1,304.42 0.0M
2023-06-15 1,290.03 1,300.36 1,287.11 1,290.27 0.0M
2023-06-14 1,279.48 1,289.87 1,275.47 1,289.55 0.0M
2023-06-13 1,275.65 1,281.27 1,268.61 1,280.02 0.0M
2023-06-12 1,273.98 1,278.05 1,269.61 1,269.97 0.0M
2023-06-09 1,272.44 1,273.47 1,266.59 1,271.25 0.0M
2023-06-08 1,277.06 1,279.17 1,268.71 1,270.38 0.0M
2023-06-07 1,287.44 1,291.42 1,280.06 1,280.96 0.0M
2023-06-05 1,282.02 1,289.37 1,281.26 1,285.07 0.0M
2023-06-02 1,276.09 1,280.66 1,272.48 1,279.27 0.0M
2023-06-01 1,263.97 1,271.39 1,260.12 1,267.73 0.0M
2023-05-31 1,263.57 1,271.37 1,257.10 1,258.82 0.0M
2023-05-30 1,276.13 1,287.48 1,272.21 1,273.38 0.0M
2023-05-29 1,282.22 1,282.85 1,272.33 1,274.76 0.0M
2023-05-26 1,278.75 1,280.78 1,269.25 1,278.71 0.0M
2023-05-25 1,274.93 1,279.44 1,263.54 1,276.91 0.0M
2023-05-24 1,281.55 1,281.77 1,267.54 1,273.29 0.0M
2023-05-23 1,303.88 1,304.46 1,290.08 1,291.74 0.0M
2023-05-22 1,308.72 1,309.19 1,301.58 1,308.65 0.0M
2023-05-19 1,299.06 1,307.33 1,298.19 1,305.52 0.0M
2023-05-17 1,287.63 1,292.32 1,284.46 1,289.24 0.0M
2023-05-16 1,292.32 1,295.12 1,286.68 1,289.20 0.0M
2023-05-15 1,295.78 1,299.89 1,291.95 1,296.00 0.0M
2023-05-12 1,293.41 1,295.79 1,285.00 1,289.24 0.0M
2023-05-11 1,270.79 1,290.10 1,270.76 1,289.04 0.0M
2023-05-10 1,269.89 1,276.09 1,261.99 1,267.74 0.0M
2023-05-09 1,272.52 1,274.15 1,263.06 1,269.22 0.0M
2023-05-08 1,278.21 1,280.11 1,273.76 1,276.19 0.0M
2023-05-05 1,278.85 1,280.00 1,268.95 1,274.30 0.0M
2023-05-04 1,287.47 1,287.47 1,277.74 1,280.06 0.0M
2023-05-03 1,290.72 1,300.44 1,286.27 1,288.50 0.0M
2023-05-02 1,303.71 1,305.55 1,286.40 1,287.12 0.0M
2023-05-01 1,309.08 1,311.90 1,306.82 1,311.42 0.0M
2023-04-28 1,304.74 1,309.43 1,296.17 1,306.78 0.0M
2023-04-27 1,309.70 1,312.37 1,298.30 1,307.42 0.0M
2023-04-26 1,304.51 1,311.17 1,294.99 1,309.59 0.0M
2023-04-25 1,307.72 1,307.72 1,300.36 1,304.51 0.0M
2023-04-24 1,309.70 1,312.23 1,308.26 1,310.99 0.0M
2023-04-21 1,305.01 1,309.92 1,302.62 1,309.45 0.0M
2023-04-20 1,309.53 1,309.66 1,298.94 1,305.02 0.0M
2023-04-19 1,307.95 1,310.25 1,306.13 1,308.88 0.0M
2023-04-18 1,300.72 1,307.79 1,297.74 1,306.94 0.0M
2023-04-17 1,300.19 1,303.85 1,298.55 1,299.96 0.0M
2023-04-14 1,289.75 1,294.61 1,286.83 1,293.05 0.0M
2023-04-13 1,281.96 1,288.46 1,281.38 1,288.04 0.0M
2023-04-12 1,292.38 1,292.64 1,276.82 1,278.39 0.0M
2023-04-11 1,297.91 1,298.05 1,288.72 1,290.38 0.0M
2023-04-06 1,283.20 1,291.28 1,282.62 1,290.95 0.0M
2023-04-05 1,281.31 1,283.79 1,278.03 1,283.69 0.0M
2023-04-04 1,281.77 1,292.69 1,280.56 1,286.07 0.0M
2023-04-03 1,280.52 1,280.91 1,272.93 1,276.49 0.0M
2023-03-31 1,268.16 1,283.73 1,267.08 1,283.10 0.0M
2023-03-30 1,230.36 1,263.82 1,230.09 1,263.01 0.0M
2023-03-29 1,218.17 1,231.79 1,217.85 1,231.32 0.0M
2023-03-28 1,220.56 1,220.97 1,206.85 1,208.87 0.0M
2023-03-27 1,213.31 1,226.27 1,213.31 1,215.60 0.0M
2023-03-24 1,210.98 1,212.02 1,199.84 1,206.65 0.0M
2023-03-23 1,206.82 1,217.99 1,204.27 1,215.53 0.0M
2023-03-22 1,200.26 1,214.33 1,197.50 1,210.23 0.0M
2023-03-21 1,189.88 1,200.64 1,189.28 1,198.66 0.0M
2023-03-20 1,169.91 1,185.30 1,155.78 1,182.08 0.0M
2023-03-17 1,192.25 1,197.41 1,170.56 1,173.95 0.0M
2023-03-16 1,179.48 1,193.78 1,172.14 1,192.00 0.0M
2023-03-15 1,196.35 1,197.09 1,164.93 1,170.70 0.0M
2023-03-14 1,193.26 1,205.09 1,189.99 1,200.19 0.0M
2023-03-13 1,217.44 1,220.18 1,191.06 1,197.61 0.0M
2023-03-10 1,213.84 1,223.43 1,209.85 1,212.37 0.0M
2023-03-09 1,227.04 1,230.23 1,214.36 1,227.06 0.0M
2023-03-08 1,226.31 1,229.84 1,221.57 1,225.10 0.0M
2023-03-07 1,225.62 1,235.85 1,223.51 1,228.52 0.0M
2023-03-06 1,235.17 1,239.38 1,231.24 1,233.17 0.0M
2023-03-03 1,226.88 1,233.67 1,225.46 1,232.68 0.0M
2023-03-02 1,206.74 1,224.29 1,204.75 1,222.61 0.0M
2023-03-01 1,220.27 1,229.03 1,213.57 1,213.70 0.0M
2023-02-28 1,211.90 1,222.69 1,207.05 1,220.67 0.0M
2023-02-27 1,205.57 1,218.45 1,204.66 1,215.82 0.0M
2023-02-24 1,211.73 1,213.12 1,194.47 1,197.69 0.0M
2023-02-23 1,216.62 1,217.67 1,211.26 1,211.49 0.0M
2023-02-22 1,210.20 1,215.42 1,203.81 1,214.60 0.0M
2023-02-21 1,221.14 1,224.45 1,209.12 1,212.44 0.0M
2023-02-20 1,229.82 1,233.04 1,221.35 1,222.54 0.0M
2023-02-17 1,221.60 1,233.14 1,217.70 1,229.30 0.0M
2023-02-16 1,230.34 1,232.14 1,218.21 1,227.57 0.0M
2023-02-15 1,219.63 1,227.13 1,215.66 1,224.99 0.0M
2023-02-14 1,226.98 1,232.59 1,218.50 1,222.66 0.0M
2023-02-13 1,211.26 1,222.20 1,208.34 1,221.56 0.0M
2023-02-10 1,227.47 1,229.68 1,201.08 1,208.18 0.0M
2023-02-09 1,239.99 1,244.96 1,232.29 1,233.75 0.0M
2023-02-08 1,234.17 1,246.45 1,234.17 1,237.67 0.0M
2023-02-07 1,237.94 1,244.48 1,228.06 1,229.99 0.0M
2023-02-06 1,246.01 1,250.08 1,236.01 1,242.90 0.0M
2023-02-03 1,241.34 1,255.99 1,236.83 1,255.99 0.0M
2023-02-02 1,227.36 1,247.04 1,221.88 1,246.55 0.0M
2023-02-01 1,208.74 1,222.62 1,208.36 1,218.24 0.0M
2023-01-31 1,209.25 1,210.23 1,201.66 1,209.31 0.0M
2023-01-30 1,201.41 1,213.50 1,197.90 1,211.73 0.0M
2023-01-27 1,209.20 1,210.09 1,197.86 1,203.43 0.0M
2023-01-26 1,211.01 1,216.26 1,200.18 1,206.54 0.0M
2023-01-25 1,206.62 1,207.33 1,197.61 1,203.64 0.0M
2023-01-24 1,204.71 1,209.02 1,198.62 1,207.38 0.0M
2023-01-23 1,202.17 1,205.35 1,194.97 1,200.35 0.0M
2023-01-20 1,196.49 1,197.65 1,189.47 1,197.28 0.0M
2023-01-19 1,193.56 1,195.95 1,184.93 1,191.43 0.0M
2023-01-18 1,214.44 1,221.48 1,196.62 1,198.92 0.0M
2023-01-17 1,209.81 1,215.85 1,205.01 1,211.01 0.0M
2023-01-16 1,203.16 1,211.81 1,198.90 1,211.81 0.0M
2023-01-13 1,204.20 1,206.11 1,190.83 1,198.10 0.0M
2023-01-12 1,193.26 1,209.45 1,190.20 1,206.50 0.0M
2023-01-11 1,190.46 1,200.26 1,188.72 1,194.17 0.0M
2023-01-10 1,194.89 1,194.89 1,186.66 1,189.80 0.0M
2023-01-09 1,192.95 1,205.63 1,191.90 1,202.19 0.0M
2023-01-05 1,167.07 1,178.50 1,166.54 1,178.35 0.0M
2023-01-04 1,150.79 1,166.37 1,150.43 1,166.37 0.0M
2023-01-03 1,135.22 1,153.78 1,135.12 1,147.69 0.0M
2023-01-02 1,125.63 1,138.16 1,125.52 1,134.60 0.0M