NASDAQ OMX Nordic Materials SEK (NOMXNMASEK)

NOMXNMASEK
🏛️ 瑞典 →
1,062.55
最后更新: 2025-09-29
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 1,258.81 1,265.54 1,255.54 1,258.02 0.0M
2023-12-28 1,263.84 1,267.28 1,255.96 1,259.86 0.0M
2023-12-27 1,258.33 1,266.85 1,257.16 1,259.39 0.0M
2023-12-22 1,248.37 1,259.37 1,248.37 1,258.62 0.0M
2023-12-21 1,250.27 1,254.80 1,242.63 1,252.02 0.0M
2023-12-20 1,265.91 1,269.90 1,256.47 1,258.61 0.0M
2023-12-19 1,258.91 1,275.69 1,255.96 1,267.82 0.0M
2023-12-18 1,247.74 1,262.61 1,246.99 1,254.05 0.0M
2023-12-15 1,243.95 1,258.83 1,243.95 1,248.11 0.0M
2023-12-14 1,224.62 1,243.36 1,223.29 1,232.70 0.0M
2023-12-13 1,201.16 1,213.50 1,199.54 1,206.54 0.0M
2023-12-12 1,212.80 1,218.98 1,192.58 1,208.14 0.0M
2023-12-11 1,223.04 1,232.55 1,218.48 1,229.46 0.0M
2023-12-08 1,208.50 1,231.37 1,208.33 1,227.83 0.0M
2023-12-07 1,206.71 1,210.96 1,188.19 1,207.06 0.0M
2023-12-06 1,204.77 1,211.08 1,204.41 1,206.08 0.0M
2023-12-05 1,204.53 1,207.08 1,196.47 1,202.72 0.0M
2023-12-04 1,224.22 1,226.90 1,207.07 1,209.94 0.0M
2023-12-01 1,220.42 1,234.97 1,218.52 1,230.56 0.0M
2023-11-30 1,219.23 1,228.40 1,206.23 1,215.57 0.0M
2023-11-29 1,206.32 1,219.74 1,199.42 1,215.28 0.0M
2023-11-28 1,212.28 1,219.97 1,206.94 1,216.26 0.0M
2023-11-27 1,213.99 1,215.23 1,201.08 1,214.53 0.0M
2023-11-24 1,219.26 1,220.48 1,209.55 1,215.53 0.0M
2023-11-23 1,212.72 1,222.46 1,209.93 1,219.63 0.0M
2023-11-22 1,230.83 1,237.45 1,210.97 1,211.95 0.0M
2023-11-21 1,236.93 1,241.21 1,227.58 1,228.37 0.0M
2023-11-20 1,238.67 1,242.60 1,232.36 1,237.27 0.0M
2023-11-17 1,218.62 1,243.95 1,218.62 1,239.71 0.0M
2023-11-16 1,231.77 1,232.08 1,211.18 1,213.15 0.0M
2023-11-15 1,227.86 1,240.83 1,227.60 1,234.28 0.0M
2023-11-14 1,200.39 1,227.91 1,194.26 1,226.26 0.0M
2023-11-13 1,209.12 1,213.29 1,194.74 1,197.82 0.0M
2023-11-10 1,217.29 1,219.05 1,197.53 1,206.07 0.0M
2023-11-09 1,220.45 1,226.55 1,212.02 1,223.19 0.0M
2023-11-08 1,213.59 1,224.58 1,205.54 1,220.86 0.0M
2023-11-07 1,230.85 1,232.51 1,213.53 1,215.23 0.0M
2023-11-06 1,227.59 1,240.94 1,220.35 1,239.98 0.0M
2023-11-03 1,231.54 1,235.35 1,221.39 1,223.46 0.0M
2023-11-02 1,217.80 1,235.05 1,217.80 1,229.02 0.0M
2023-11-01 1,214.86 1,222.44 1,207.75 1,215.54 0.0M
2023-10-31 1,205.80 1,214.15 1,203.32 1,210.33 0.0M
2023-10-30 1,197.00 1,208.19 1,193.46 1,205.83 0.0M
2023-10-27 1,185.21 1,200.88 1,180.47 1,191.43 0.0M
2023-10-26 1,167.17 1,186.89 1,164.90 1,180.51 0.0M
2023-10-25 1,179.34 1,184.86 1,163.50 1,175.38 0.0M
2023-10-24 1,149.12 1,181.26 1,144.79 1,174.50 0.0M
2023-10-23 1,140.79 1,140.82 1,121.55 1,130.44 0.0M
2023-10-20 1,174.63 1,174.63 1,136.81 1,138.03 0.0M
2023-10-19 1,197.47 1,201.08 1,183.87 1,186.59 0.0M
2023-10-18 1,230.34 1,232.16 1,199.85 1,200.02 0.0M
2023-10-17 1,237.96 1,243.68 1,220.27 1,234.22 0.0M
2023-10-16 1,250.02 1,255.81 1,244.10 1,249.10 0.0M
2023-10-13 1,245.12 1,250.99 1,240.59 1,242.86 0.0M
2023-10-12 1,262.74 1,273.50 1,247.87 1,248.22 0.0M
2023-10-11 1,242.88 1,267.01 1,240.47 1,254.23 0.0M
2023-10-10 1,234.56 1,250.87 1,231.36 1,242.98 0.0M
2023-10-09 1,215.04 1,225.58 1,209.97 1,225.56 0.0M
2023-10-06 1,203.36 1,216.50 1,199.69 1,216.21 0.0M
2023-10-05 1,200.57 1,205.54 1,195.15 1,201.71 0.0M
2023-10-04 1,190.71 1,214.42 1,188.46 1,200.02 0.0M
2023-10-03 1,223.99 1,223.99 1,193.60 1,194.79 0.0M
2023-10-02 1,249.82 1,260.46 1,222.58 1,227.08 0.0M
2023-09-29 1,230.97 1,251.86 1,230.91 1,244.33 0.0M
2023-09-28 1,216.40 1,229.35 1,213.12 1,228.87 0.0M
2023-09-27 1,217.33 1,221.85 1,212.19 1,212.25 0.0M
2023-09-26 1,217.58 1,226.51 1,211.60 1,219.45 0.0M
2023-09-25 1,222.70 1,226.30 1,213.63 1,217.80 0.0M
2023-09-22 1,233.30 1,243.89 1,228.38 1,230.21 0.0M
2023-09-21 1,245.50 1,250.56 1,236.12 1,242.01 0.0M
2023-09-20 1,241.16 1,254.60 1,236.44 1,251.55 0.0M
2023-09-19 1,243.67 1,251.34 1,237.75 1,239.28 0.0M
2023-09-18 1,250.94 1,256.72 1,244.51 1,247.79 0.0M
2023-09-15 1,249.60 1,264.62 1,249.60 1,254.13 0.0M
2023-09-14 1,214.96 1,240.27 1,214.96 1,238.24 0.0M
2023-09-13 1,215.51 1,220.22 1,209.10 1,214.28 0.0M
2023-09-12 1,224.60 1,227.64 1,208.92 1,215.07 0.0M
2023-09-11 1,205.68 1,225.15 1,205.46 1,223.32 0.0M
2023-09-08 1,212.76 1,215.76 1,198.61 1,202.46 0.0M
2023-09-07 1,232.88 1,236.24 1,213.12 1,214.78 0.0M
2023-09-06 1,227.09 1,229.57 1,218.64 1,229.35 0.0M
2023-09-05 1,234.87 1,241.01 1,226.78 1,230.19 0.0M
2023-09-04 1,233.35 1,240.64 1,232.20 1,233.38 0.0M
2023-09-01 1,214.74 1,230.61 1,214.74 1,227.35 0.0M
2023-08-31 1,214.31 1,220.82 1,210.39 1,213.99 0.0M
2023-08-30 1,201.49 1,213.83 1,201.49 1,208.90 0.0M
2023-08-29 1,177.37 1,199.42 1,177.37 1,197.75 0.0M
2023-08-28 1,176.36 1,179.96 1,172.16 1,175.65 0.0M
2023-08-25 1,155.78 1,175.01 1,155.78 1,170.75 0.0M
2023-08-24 1,173.66 1,179.63 1,158.71 1,158.95 0.0M
2023-08-23 1,175.16 1,178.18 1,168.93 1,171.90 0.0M
2023-08-22 1,172.58 1,180.01 1,169.27 1,172.93 0.0M
2023-08-21 1,162.86 1,174.96 1,162.86 1,164.68 0.0M
2023-08-18 1,168.72 1,170.96 1,151.95 1,159.64 0.0M
2023-08-17 1,157.55 1,177.13 1,157.55 1,171.52 0.0M
2023-08-16 1,155.11 1,164.09 1,153.38 1,159.47 0.0M
2023-08-15 1,168.00 1,170.01 1,156.83 1,158.57 0.0M
2023-08-14 1,180.68 1,188.79 1,165.44 1,167.17 0.0M
2023-08-11 1,187.96 1,187.96 1,178.62 1,184.41 0.0M
2023-08-10 1,198.63 1,200.57 1,189.67 1,189.94 0.0M
2023-08-09 1,190.68 1,200.76 1,190.06 1,193.69 0.0M
2023-08-08 1,190.88 1,190.88 1,177.47 1,184.08 0.0M
2023-08-07 1,200.88 1,204.65 1,188.98 1,196.81 0.0M
2023-08-04 1,193.82 1,203.23 1,190.00 1,203.15 0.0M
2023-08-03 1,186.25 1,197.33 1,179.87 1,191.72 0.0M
2023-08-02 1,202.63 1,202.63 1,191.73 1,193.12 0.0M
2023-08-01 1,214.69 1,219.65 1,205.98 1,212.59 0.0M
2023-07-31 1,198.78 1,217.44 1,196.58 1,213.76 0.0M
2023-07-28 1,201.80 1,206.29 1,191.48 1,200.33 0.0M
2023-07-27 1,191.36 1,209.65 1,187.03 1,202.42 0.0M
2023-07-26 1,188.39 1,192.90 1,181.72 1,192.15 0.0M
2023-07-25 1,141.42 1,199.10 1,138.59 1,195.17 0.0M
2023-07-24 1,135.47 1,148.96 1,133.05 1,146.75 0.0M
2023-07-21 1,178.76 1,178.89 1,136.28 1,141.45 0.0M
2023-07-20 1,204.82 1,206.45 1,187.58 1,191.79 0.0M
2023-07-19 1,200.74 1,205.98 1,191.80 1,202.90 0.0M
2023-07-18 1,196.57 1,206.74 1,190.53 1,205.57 0.0M
2023-07-17 1,206.31 1,207.87 1,196.57 1,200.95 0.0M
2023-07-14 1,219.29 1,220.25 1,210.52 1,215.27 0.0M
2023-07-13 1,223.19 1,232.78 1,217.84 1,219.11 0.0M
2023-07-12 1,201.22 1,223.23 1,197.55 1,219.71 0.0M
2023-07-11 1,196.69 1,200.12 1,189.09 1,197.23 0.0M
2023-07-10 1,184.16 1,196.71 1,176.73 1,191.91 0.0M
2023-07-07 1,174.25 1,188.27 1,171.36 1,184.67 0.0M
2023-07-06 1,194.30 1,200.54 1,168.53 1,171.92 0.0M
2023-07-05 1,198.65 1,200.45 1,188.72 1,198.47 0.0M
2023-07-04 1,191.12 1,206.48 1,189.36 1,203.56 0.0M
2023-07-03 1,170.77 1,192.14 1,170.71 1,190.71 0.0M
2023-06-30 1,169.91 1,176.84 1,166.58 1,168.09 0.0M
2023-06-29 1,157.17 1,165.49 1,151.85 1,164.35 0.0M
2023-06-28 1,160.67 1,166.66 1,156.23 1,161.28 0.0M
2023-06-27 1,169.26 1,171.45 1,141.14 1,158.53 0.0M
2023-06-26 1,152.88 1,163.83 1,138.57 1,163.83 0.0M
2023-06-22 1,169.59 1,181.24 1,160.17 1,166.79 0.0M
2023-06-21 1,203.90 1,203.90 1,172.74 1,176.35 0.0M
2023-06-20 1,219.33 1,219.73 1,202.98 1,207.80 0.0M
2023-06-19 1,247.16 1,247.35 1,222.28 1,223.18 0.0M
2023-06-16 1,252.56 1,254.35 1,229.28 1,247.79 0.0M
2023-06-15 1,254.02 1,255.24 1,233.09 1,247.07 0.0M
2023-06-14 1,246.36 1,273.67 1,241.08 1,261.53 0.0M
2023-06-13 1,269.40 1,271.15 1,253.26 1,259.24 0.0M
2023-06-12 1,285.49 1,286.69 1,267.25 1,270.10 0.0M
2023-06-09 1,278.68 1,287.27 1,276.76 1,284.92 0.0M
2023-06-08 1,270.02 1,284.77 1,269.80 1,277.96 0.0M
2023-06-07 1,268.85 1,282.86 1,261.73 1,268.53 0.0M
2023-06-05 1,263.35 1,273.19 1,258.94 1,265.46 0.0M
2023-06-02 1,224.38 1,257.25 1,224.36 1,254.59 0.0M
2023-06-01 1,212.96 1,217.00 1,209.53 1,214.18 0.0M
2023-05-31 1,225.14 1,229.15 1,204.59 1,205.31 0.0M
2023-05-30 1,241.90 1,252.95 1,231.86 1,232.43 0.0M
2023-05-29 1,248.06 1,251.64 1,241.14 1,241.72 0.0M
2023-05-26 1,231.36 1,245.50 1,231.26 1,242.22 0.0M
2023-05-25 1,232.83 1,240.16 1,223.24 1,226.64 0.0M
2023-05-24 1,232.27 1,236.58 1,220.87 1,231.12 0.0M
2023-05-23 1,227.07 1,250.85 1,227.07 1,239.50 0.0M
2023-05-22 1,229.55 1,229.57 1,222.13 1,227.10 0.0M
2023-05-19 1,229.90 1,240.32 1,229.90 1,233.37 0.0M
2023-05-17 1,228.00 1,233.27 1,216.46 1,216.65 0.0M
2023-05-16 1,228.47 1,236.85 1,225.38 1,229.22 0.0M
2023-05-15 1,227.40 1,237.91 1,222.80 1,233.21 0.0M
2023-05-12 1,210.38 1,226.91 1,209.34 1,223.98 0.0M
2023-05-11 1,235.31 1,246.83 1,224.94 1,228.01 0.0M
2023-05-10 1,247.74 1,263.17 1,241.96 1,245.63 0.0M
2023-05-09 1,257.30 1,258.64 1,240.48 1,244.59 0.0M
2023-05-08 1,253.17 1,260.38 1,246.26 1,256.87 0.0M
2023-05-05 1,234.93 1,248.10 1,232.02 1,246.94 0.0M
2023-05-04 1,246.17 1,249.32 1,232.05 1,233.39 0.0M
2023-05-03 1,231.53 1,247.72 1,231.52 1,245.75 0.0M
2023-05-02 1,237.49 1,251.10 1,228.11 1,228.62 0.0M
2023-05-01 1,233.04 1,235.40 1,232.91 1,234.47 0.0M
2023-04-28 1,243.97 1,246.22 1,218.90 1,233.60 0.0M
2023-04-27 1,219.42 1,242.09 1,219.34 1,232.22 0.0M
2023-04-26 1,220.51 1,232.14 1,203.89 1,221.05 0.0M
2023-04-25 1,227.13 1,239.62 1,215.24 1,220.51 0.0M
2023-04-24 1,250.44 1,261.66 1,245.79 1,257.48 0.0M
2023-04-21 1,267.34 1,267.34 1,252.08 1,252.38 0.0M
2023-04-20 1,255.21 1,273.74 1,247.48 1,270.63 0.0M
2023-04-19 1,281.70 1,286.41 1,271.07 1,276.31 0.0M
2023-04-18 1,290.51 1,297.31 1,283.91 1,294.13 0.0M
2023-04-17 1,293.29 1,305.20 1,288.88 1,290.38 0.0M
2023-04-14 1,300.24 1,301.91 1,278.96 1,284.25 0.0M
2023-04-13 1,281.23 1,293.58 1,278.80 1,293.18 0.0M
2023-04-12 1,293.17 1,303.26 1,280.03 1,285.26 0.0M
2023-04-11 1,296.46 1,307.94 1,292.74 1,306.75 0.0M
2023-04-06 1,277.06 1,285.40 1,276.07 1,281.32 0.0M
2023-04-05 1,284.96 1,286.36 1,268.16 1,271.68 0.0M
2023-04-04 1,307.83 1,311.94 1,286.55 1,287.37 0.0M
2023-04-03 1,305.56 1,308.29 1,293.54 1,302.92 0.0M
2023-03-31 1,304.16 1,309.85 1,291.95 1,299.24 0.0M
2023-03-30 1,290.11 1,313.69 1,287.34 1,306.39 0.0M
2023-03-29 1,280.49 1,287.81 1,266.32 1,283.06 0.0M
2023-03-28 1,271.15 1,279.36 1,266.98 1,274.83 0.0M
2023-03-27 1,269.12 1,278.96 1,248.92 1,260.41 0.0M
2023-03-24 1,275.99 1,276.32 1,244.34 1,262.70 0.0M
2023-03-23 1,274.59 1,282.73 1,263.08 1,277.15 0.0M
2023-03-22 1,286.50 1,286.62 1,265.60 1,271.58 0.0M
2023-03-21 1,268.63 1,300.25 1,268.47 1,283.58 0.0M
2023-03-20 1,242.47 1,265.86 1,221.49 1,259.10 0.0M
2023-03-17 1,286.33 1,305.51 1,240.32 1,246.31 0.0M
2023-03-16 1,296.74 1,302.60 1,261.66 1,280.02 0.0M
2023-03-15 1,334.12 1,335.05 1,288.36 1,288.39 0.0M
2023-03-14 1,335.54 1,347.23 1,324.40 1,337.03 0.0M
2023-03-13 1,363.37 1,365.88 1,322.20 1,337.23 0.0M
2023-03-10 1,368.24 1,375.18 1,355.24 1,359.84 0.0M
2023-03-09 1,407.98 1,410.19 1,387.25 1,388.16 0.0M
2023-03-08 1,391.58 1,409.98 1,389.69 1,408.38 0.0M
2023-03-07 1,400.83 1,409.92 1,393.00 1,393.89 0.0M
2023-03-06 1,424.73 1,424.77 1,394.43 1,401.70 0.0M
2023-03-03 1,408.86 1,430.93 1,408.83 1,425.07 0.0M
2023-03-02 1,402.61 1,409.21 1,397.93 1,407.63 0.0M
2023-03-01 1,389.15 1,420.51 1,389.15 1,411.39 0.0M
2023-02-28 1,359.48 1,381.22 1,355.95 1,380.38 0.0M
2023-02-27 1,346.90 1,367.72 1,346.21 1,364.26 0.0M
2023-02-24 1,371.45 1,371.49 1,340.00 1,342.94 0.0M
2023-02-23 1,388.63 1,390.43 1,371.73 1,371.80 0.0M
2023-02-22 1,385.18 1,385.55 1,370.54 1,384.69 0.0M
2023-02-21 1,401.89 1,405.90 1,383.53 1,387.19 0.0M
2023-02-20 1,392.47 1,404.55 1,392.47 1,399.89 0.0M
2023-02-17 1,394.08 1,398.48 1,389.63 1,390.99 0.0M
2023-02-16 1,399.55 1,406.37 1,386.41 1,398.42 0.0M
2023-02-15 1,398.08 1,398.08 1,378.68 1,389.06 0.0M
2023-02-14 1,396.55 1,406.73 1,387.53 1,400.68 0.0M
2023-02-13 1,385.88 1,403.88 1,382.35 1,397.61 0.0M
2023-02-10 1,397.75 1,405.00 1,377.29 1,382.31 0.0M
2023-02-09 1,435.51 1,437.92 1,401.95 1,404.14 0.0M
2023-02-08 1,438.25 1,452.40 1,432.33 1,432.64 0.0M
2023-02-07 1,432.33 1,451.43 1,429.63 1,435.76 0.0M
2023-02-06 1,441.30 1,442.37 1,416.92 1,428.00 0.0M
2023-02-03 1,426.71 1,450.30 1,421.81 1,444.75 0.0M
2023-02-02 1,421.88 1,437.53 1,410.39 1,429.00 0.0M
2023-02-01 1,406.90 1,428.57 1,406.51 1,419.10 0.0M
2023-01-31 1,395.24 1,406.58 1,376.86 1,403.58 0.0M
2023-01-30 1,401.25 1,408.30 1,395.52 1,404.63 0.0M
2023-01-27 1,405.72 1,415.35 1,395.82 1,407.53 0.0M
2023-01-26 1,400.71 1,410.84 1,399.37 1,409.29 0.0M
2023-01-25 1,404.14 1,407.79 1,384.31 1,397.98 0.0M
2023-01-24 1,413.78 1,415.93 1,394.28 1,402.68 0.0M
2023-01-23 1,394.08 1,419.44 1,394.08 1,410.47 0.0M
2023-01-20 1,391.32 1,398.06 1,377.25 1,385.99 0.0M
2023-01-19 1,392.80 1,399.19 1,372.81 1,381.79 0.0M
2023-01-18 1,392.91 1,412.15 1,385.03 1,402.48 0.0M
2023-01-17 1,389.65 1,394.39 1,380.67 1,391.13 0.0M
2023-01-16 1,391.08 1,396.75 1,385.26 1,388.39 0.0M
2023-01-13 1,395.98 1,398.40 1,372.29 1,388.00 0.0M
2023-01-12 1,389.80 1,406.87 1,389.29 1,403.56 0.0M
2023-01-11 1,380.80 1,390.70 1,377.72 1,384.71 0.0M
2023-01-10 1,378.73 1,388.61 1,371.81 1,378.45 0.0M
2023-01-09 1,375.50 1,396.97 1,375.50 1,392.41 0.0M
2023-01-05 1,312.71 1,354.37 1,305.82 1,352.59 0.0M
2023-01-04 1,333.55 1,334.35 1,309.15 1,314.25 0.0M
2023-01-03 1,352.84 1,358.54 1,328.46 1,330.71 0.0M
2023-01-02 1,335.30 1,350.57 1,335.07 1,346.75 0.0M