NASDAQ OMX Nordic 120 Net (NOMXN120NI)

NOMXN120NI
🏛️ 瑞典 →
2,153.52
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
2024-12-30 2,170.08 2,170.97 2,147.37 2,161.27 0.0M
2024-12-27 2,150.53 2,178.68 2,150.01 2,174.64 0.0M
2024-12-23 2,132.23 2,166.93 2,129.93 2,145.36 0.0M
2024-12-20 2,222.86 2,224.24 2,059.73 2,120.33 0.0M
2024-12-19 2,250.90 2,262.44 2,228.03 2,234.16 0.0M
2024-12-18 2,279.36 2,289.33 2,271.96 2,282.59 0.0M
2024-12-17 2,280.44 2,283.45 2,272.06 2,279.14 0.0M
2024-12-16 2,291.09 2,301.98 2,283.28 2,300.78 0.0M
2024-12-13 2,305.55 2,307.96 2,275.96 2,284.00 0.0M
2024-12-12 2,332.39 2,334.73 2,308.15 2,314.46 0.0M
2024-12-11 2,311.23 2,329.92 2,311.13 2,327.80 0.0M
2024-12-10 2,334.56 2,342.61 2,322.89 2,322.89 0.0M
2024-12-09 2,345.34 2,348.60 2,332.35 2,334.84 0.0M
2024-12-06 2,329.79 2,335.55 2,325.42 2,334.00 0.0M
2024-12-05 2,322.19 2,329.60 2,315.35 2,327.91 0.0M
2024-12-04 2,322.56 2,335.43 2,315.64 2,328.38 0.0M
2024-12-03 2,312.27 2,328.09 2,312.24 2,319.03 0.0M
2024-12-02 2,269.64 2,307.36 2,269.64 2,305.80 0.0M
2024-11-29 2,261.87 2,277.31 2,254.77 2,275.94 0.0M
2024-11-28 2,261.32 2,276.83 2,257.38 2,264.10 0.0M
2024-11-27 2,258.65 2,258.77 2,247.21 2,253.73 0.0M
2024-11-26 2,256.12 2,283.35 2,250.66 2,258.32 0.0M
2024-11-25 2,280.99 2,285.14 2,262.87 2,268.10 0.0M
2024-11-22 2,238.00 2,271.61 2,228.42 2,270.99 0.0M
2024-11-21 2,231.46 2,233.20 2,213.71 2,227.05 0.0M
2024-11-20 2,238.21 2,246.88 2,227.85 2,232.03 0.0M
2024-11-19 2,230.15 2,233.27 2,197.41 2,225.80 0.0M
2024-11-18 2,233.90 2,237.09 2,212.14 2,222.71 0.0M
2024-11-15 2,254.48 2,254.48 2,230.36 2,231.14 0.0M
2024-11-14 2,262.14 2,273.22 2,255.16 2,269.26 0.0M
2024-11-13 2,256.25 2,260.03 2,239.35 2,252.63 0.0M
2024-11-12 2,295.16 2,295.61 2,254.21 2,256.07 0.0M
2024-11-11 2,295.26 2,316.65 2,295.19 2,314.52 0.0M
2024-11-08 2,294.57 2,301.13 2,271.75 2,276.66 0.0M
2024-11-07 2,258.86 2,298.70 2,252.91 2,285.37 0.0M
2024-11-06 2,288.47 2,346.48 2,260.72 2,267.57 0.0M
2024-11-05 2,288.39 2,289.13 2,266.17 2,281.59 0.0M
2024-11-04 2,297.93 2,307.13 2,288.29 2,294.18 0.0M
2024-11-01 2,288.52 2,306.89 2,288.52 2,300.09 0.0M
2024-10-31 2,296.75 2,303.87 2,277.61 2,283.29 0.0M
2024-10-30 2,345.02 2,345.02 2,289.70 2,310.18 0.0M
2024-10-29 2,350.63 2,356.82 2,336.26 2,336.30 0.0M
2024-10-28 2,351.47 2,353.42 2,335.81 2,347.94 0.0M
2024-10-25 2,331.30 2,352.54 2,331.30 2,348.95 0.0M
2024-10-24 2,353.20 2,362.05 2,341.96 2,342.21 0.0M
2024-10-23 2,352.62 2,364.13 2,348.30 2,350.92 0.0M
2024-10-22 2,365.18 2,365.96 2,338.09 2,355.60 0.0M
2024-10-21 2,365.82 2,377.26 2,359.07 2,361.55 0.0M
2024-10-18 2,365.43 2,380.98 2,363.13 2,369.54 0.0M
2024-10-17 2,361.27 2,379.70 2,354.76 2,372.89 0.0M
2024-10-16 2,362.23 2,367.22 2,354.01 2,357.09 0.0M
2024-10-15 2,391.03 2,401.29 2,367.46 2,367.46 0.0M
2024-10-14 2,383.74 2,387.95 2,370.91 2,386.84 0.0M
2024-10-11 2,363.61 2,389.63 2,357.75 2,385.88 0.0M
2024-10-10 2,367.99 2,379.16 2,356.10 2,362.23 0.0M
2024-10-09 2,364.80 2,368.96 2,355.85 2,367.37 0.0M
2024-10-08 2,361.20 2,374.14 2,355.23 2,363.94 0.0M
2024-10-07 2,363.91 2,381.60 2,356.49 2,379.26 0.0M
2024-10-04 2,356.88 2,367.86 2,345.96 2,362.04 0.0M
2024-10-03 2,372.77 2,376.91 2,353.09 2,355.75 0.0M
2024-10-02 2,377.76 2,382.64 2,362.30 2,375.66 0.0M
2024-10-01 2,392.71 2,399.34 2,368.35 2,374.73 0.0M
2024-09-30 2,388.40 2,407.05 2,375.95 2,384.18 0.0M
2024-09-27 2,410.63 2,413.04 2,393.79 2,400.43 0.0M
2024-09-26 2,434.81 2,438.59 2,418.04 2,421.90 0.0M
2024-09-25 2,395.33 2,423.78 2,394.22 2,410.16 0.0M
2024-09-24 2,405.36 2,412.12 2,388.79 2,400.09 0.0M
2024-09-23 2,402.77 2,405.13 2,382.70 2,389.70 0.0M
2024-09-20 2,443.17 2,449.36 2,387.78 2,395.43 0.0M
2024-09-19 2,437.56 2,453.32 2,431.58 2,443.69 0.0M
2024-09-18 2,423.60 2,424.91 2,404.32 2,406.47 0.0M
2024-09-17 2,436.01 2,442.10 2,420.09 2,430.89 0.0M
2024-09-16 2,427.80 2,446.02 2,425.96 2,431.34 0.0M
2024-09-13 2,417.37 2,435.88 2,416.71 2,432.01 0.0M
2024-09-12 2,406.04 2,416.47 2,394.81 2,405.32 0.0M
2024-09-11 2,363.41 2,387.22 2,357.18 2,364.53 0.0M
2024-09-10 2,367.54 2,377.76 2,352.25 2,355.99 0.0M
2024-09-09 2,369.63 2,381.61 2,365.07 2,370.73 0.0M
2024-09-06 2,366.74 2,397.68 2,357.30 2,360.98 0.0M
2024-09-05 2,402.20 2,411.32 2,375.68 2,378.43 0.0M
2024-09-04 2,399.09 2,412.75 2,392.37 2,407.31 0.0M
2024-09-03 2,463.69 2,476.10 2,437.65 2,439.09 0.0M
2024-09-02 2,468.08 2,468.18 2,448.14 2,463.68 0.0M
2024-08-30 2,460.59 2,473.79 2,459.49 2,471.81 0.0M
2024-08-29 2,430.93 2,459.05 2,429.88 2,458.53 0.0M
2024-08-28 2,426.70 2,435.55 2,420.98 2,429.68 0.0M
2024-08-27 2,428.97 2,433.30 2,402.97 2,423.97 0.0M
2024-08-26 2,426.51 2,430.02 2,418.59 2,423.59 0.0M
2024-08-23 2,421.11 2,433.77 2,415.91 2,427.51 0.0M
2024-08-22 2,399.73 2,431.31 2,399.21 2,421.75 0.0M
2024-08-21 2,412.17 2,415.93 2,393.91 2,400.29 0.0M
2024-08-20 2,422.40 2,425.32 2,405.66 2,407.73 0.0M
2024-08-19 2,403.95 2,423.37 2,400.28 2,420.67 0.0M
2024-08-16 2,406.16 2,410.93 2,394.47 2,401.84 0.0M
2024-08-15 2,381.59 2,411.67 2,380.04 2,406.52 0.0M
2024-08-14 2,374.62 2,379.53 2,365.45 2,376.55 0.0M
2024-08-13 2,348.10 2,367.87 2,336.77 2,367.87 0.0M
2024-08-12 2,361.00 2,366.51 2,341.94 2,344.32 0.0M
2024-08-09 2,337.93 2,363.26 2,331.08 2,363.01 0.0M
2024-08-08 2,288.49 2,318.22 2,274.04 2,316.13 0.0M
2024-08-07 2,308.17 2,328.70 2,263.74 2,294.88 0.0M
2024-08-06 2,296.69 2,310.76 2,264.68 2,293.64 0.0M
2024-08-05 2,246.98 2,277.79 2,203.39 2,256.01 0.0M
2024-08-02 2,388.33 2,388.35 2,319.76 2,321.95 0.0M
2024-08-01 2,430.14 2,439.09 2,404.75 2,407.18 0.0M
2024-07-31 2,417.28 2,433.69 2,410.64 2,426.38 0.0M
2024-07-30 2,383.96 2,408.50 2,383.96 2,399.89 0.0M
2024-07-29 2,362.98 2,386.68 2,361.74 2,374.43 0.0M
2024-07-26 2,354.37 2,370.87 2,352.65 2,361.00 0.0M
2024-07-25 2,359.26 2,359.82 2,331.39 2,356.07 0.0M
2024-07-24 2,388.77 2,410.35 2,377.87 2,380.92 0.0M
2024-07-23 2,403.93 2,415.20 2,393.26 2,403.70 0.0M
2024-07-22 2,393.42 2,410.40 2,392.81 2,398.23 0.0M
2024-07-19 2,384.65 2,394.06 2,379.89 2,383.59 0.0M
2024-07-18 2,412.98 2,424.18 2,390.11 2,390.16 0.0M
2024-07-17 2,430.59 2,430.59 2,400.17 2,408.37 0.0M
2024-07-16 2,442.96 2,451.69 2,435.08 2,448.79 0.0M
2024-07-15 2,471.87 2,478.50 2,447.82 2,451.51 0.0M
2024-07-12 2,456.92 2,485.68 2,455.06 2,484.93 0.0M
2024-07-11 2,451.45 2,462.65 2,440.62 2,455.55 0.0M
2024-07-10 2,423.92 2,445.08 2,423.92 2,445.08 0.0M
2024-07-09 2,449.80 2,450.51 2,425.35 2,427.41 0.0M
2024-07-08 2,454.78 2,465.91 2,448.42 2,456.25 0.0M
2024-07-05 2,471.83 2,478.22 2,449.46 2,455.13 0.0M
2024-07-04 2,448.56 2,470.93 2,446.26 2,462.60 0.0M
2024-07-03 2,462.85 2,466.07 2,452.73 2,456.76 0.0M
2024-07-02 2,474.57 2,475.55 2,435.42 2,457.98 0.0M
2024-07-01 2,488.49 2,492.51 2,467.32 2,478.58 0.0M
2024-06-28 2,478.34 2,483.04 2,466.39 2,471.44 0.0M
2024-06-27 2,469.93 2,478.27 2,463.90 2,466.12 0.0M
2024-06-26 2,499.11 2,511.92 2,476.66 2,480.61 0.0M
2024-06-25 2,486.62 2,500.94 2,482.22 2,499.17 0.0M
2024-06-24 2,462.99 2,493.44 2,461.34 2,490.01 0.0M
2024-06-21 2,477.18 2,485.48 2,470.88 2,476.57 0.0M
2024-06-20 2,462.46 2,487.46 2,459.69 2,487.37 0.0M
2024-06-19 2,462.29 2,467.37 2,459.64 2,463.60 0.0M
2024-06-18 2,459.98 2,464.58 2,450.02 2,464.58 0.0M
2024-06-17 2,464.66 2,475.18 2,441.28 2,449.66 0.0M
2024-06-15 2,481.12 2,460.84 2,460.84 2,460.84 0.0M
2024-06-14 2,481.12 2,487.30 2,451.65 2,460.84 0.0M
2024-06-13 2,505.52 2,507.16 2,474.46 2,475.55 0.0M
2024-06-12 2,480.98 2,522.07 2,479.39 2,515.23 0.0M
2024-06-11 2,496.95 2,502.38 2,468.54 2,474.93 0.0M
2024-06-10 2,477.48 2,489.11 2,473.88 2,489.08 0.0M
2024-06-07 2,489.63 2,493.46 2,471.88 2,488.61 0.0M
2024-06-06 2,483.66 2,489.59 2,475.85 2,482.50 0.0M
2024-06-05 2,449.69 2,456.18 2,449.29 2,451.76 0.0M
2024-06-04 2,451.21 2,454.13 2,430.10 2,440.28 0.0M
2024-06-03 2,454.69 2,469.86 2,445.94 2,451.76 0.0M
2024-05-31 2,423.42 2,448.47 2,420.49 2,443.98 0.0M
2024-05-30 2,410.31 2,430.27 2,405.06 2,423.25 0.0M
2024-05-29 2,433.07 2,435.82 2,405.92 2,409.53 0.0M
2024-05-28 2,455.22 2,457.77 2,436.30 2,442.68 0.0M
2024-05-27 2,441.34 2,449.59 2,432.39 2,448.71 0.0M
2024-05-24 2,441.99 2,445.00 2,432.44 2,443.29 0.0M
2024-05-23 2,440.72 2,463.41 2,440.65 2,452.13 0.0M
2024-05-22 2,444.20 2,444.82 2,421.08 2,440.04 0.0M
2024-05-21 2,421.81 2,445.05 2,421.16 2,444.96 0.0M
2024-05-20 2,415.02 2,427.24 2,415.02 2,426.81 0.0M
2024-05-17 2,417.59 2,423.90 2,406.97 2,411.69 0.0M
2024-05-16 2,427.19 2,435.29 2,403.70 2,423.56 0.0M
2024-05-15 2,424.56 2,429.71 2,412.74 2,426.25 0.0M
2024-05-14 2,411.98 2,420.61 2,404.97 2,411.37 0.0M
2024-05-13 2,398.58 2,407.42 2,392.98 2,407.40 0.0M
2024-05-10 2,376.22 2,391.30 2,375.57 2,386.41 0.0M
2024-05-08 2,364.44 2,372.89 2,357.77 2,362.81 0.0M
2024-05-07 2,341.77 2,363.91 2,333.06 2,363.84 0.0M
2024-05-06 2,316.01 2,330.37 2,310.99 2,328.59 0.0M
2024-05-03 2,303.21 2,316.80 2,282.96 2,310.16 0.0M
2024-05-02 2,340.27 2,343.73 2,303.03 2,310.42 0.0M
2024-05-01 2,325.59 2,334.94 2,314.08 2,333.29 0.0M
2024-04-30 2,332.91 2,349.94 2,308.78 2,338.19 0.0M
2024-04-29 2,334.24 2,338.04 2,327.72 2,332.85 0.0M
2024-04-26 2,305.18 2,330.65 2,304.92 2,327.16 0.0M
2024-04-25 2,319.25 2,319.63 2,279.25 2,289.17 0.0M
2024-04-24 2,344.50 2,344.50 2,317.93 2,320.29 0.0M
2024-04-23 2,314.28 2,340.09 2,312.19 2,339.33 0.0M
2024-04-22 2,290.21 2,313.71 2,285.39 2,308.94 0.0M
2024-04-19 2,276.94 2,293.57 2,266.80 2,291.63 0.0M
2024-04-18 2,300.07 2,300.07 2,274.09 2,288.31 0.0M
2024-04-17 2,289.27 2,306.15 2,287.51 2,288.99 0.0M
2024-04-16 2,296.63 2,300.66 2,274.74 2,289.69 0.0M
2024-04-15 2,326.52 2,345.96 2,324.30 2,325.24 0.0M
2024-04-12 2,330.26 2,352.93 2,319.22 2,320.95 0.0M
2024-04-11 2,317.73 2,327.09 2,303.40 2,315.36 0.0M
2024-04-10 2,333.52 2,340.92 2,299.59 2,323.49 0.0M
2024-04-09 2,338.25 2,342.40 2,319.70 2,322.36 0.0M
2024-04-08 2,324.12 2,345.90 2,320.85 2,339.69 0.0M
2024-04-05 2,304.94 2,324.23 2,302.14 2,323.20 0.0M
2024-04-04 2,329.76 2,339.30 2,322.61 2,329.69 0.0M
2024-04-03 2,322.97 2,332.91 2,313.30 2,331.88 0.0M
2024-04-02 2,340.50 2,345.41 2,308.45 2,316.65 0.0M
2024-03-28 2,342.11 2,342.48 2,327.96 2,329.10 0.0M
2024-03-27 2,352.96 2,356.99 2,337.24 2,342.20 0.0M
2024-03-26 2,346.12 2,356.69 2,338.50 2,352.63 0.0M
2024-03-25 2,350.33 2,355.34 2,336.60 2,350.67 0.0M
2024-03-22 2,347.13 2,359.47 2,346.16 2,349.95 0.0M
2024-03-21 2,348.12 2,355.65 2,329.76 2,352.78 0.0M
2024-03-20 2,330.10 2,338.46 2,323.86 2,335.92 0.0M
2024-03-19 2,327.76 2,335.89 2,324.20 2,332.69 0.0M
2024-03-18 2,350.29 2,351.68 2,329.10 2,333.29 0.0M
2024-03-15 2,354.49 2,366.12 2,343.25 2,343.48 0.0M
2024-03-14 2,363.95 2,376.95 2,354.87 2,360.98 0.0M
2024-03-13 2,363.95 2,370.05 2,346.90 2,356.76 0.0M
2024-03-12 2,338.39 2,365.03 2,329.14 2,362.32 0.0M
2024-03-11 2,339.30 2,347.20 2,322.35 2,326.67 0.0M
2024-03-08 2,340.40 2,355.49 2,335.34 2,344.62 0.0M
2024-03-07 2,281.08 2,349.91 2,271.41 2,339.98 0.0M
2024-03-06 2,268.10 2,283.13 2,261.27 2,278.74 0.0M
2024-03-05 2,294.50 2,294.83 2,271.31 2,272.80 0.0M
2024-03-04 2,303.73 2,306.17 2,291.18 2,296.14 0.0M
2024-03-01 2,261.11 2,292.80 2,259.47 2,291.23 0.0M
2024-02-29 2,267.52 2,268.30 2,253.82 2,255.46 0.0M
2024-02-28 2,258.43 2,267.58 2,257.21 2,259.92 0.0M
2024-02-27 2,274.60 2,274.72 2,240.00 2,263.92 0.0M
2024-02-26 2,268.87 2,273.02 2,264.31 2,268.44 0.0M
2024-02-23 2,273.55 2,275.60 2,263.05 2,271.76 0.0M
2024-02-22 2,269.87 2,280.14 2,263.62 2,271.90 0.0M
2024-02-21 2,250.69 2,252.93 2,232.42 2,247.57 0.0M
2024-02-20 2,266.53 2,271.70 2,247.46 2,258.11 0.0M
2024-02-19 2,260.14 2,269.77 2,257.99 2,268.41 0.0M
2024-02-16 2,246.68 2,260.03 2,245.41 2,258.97 0.0M
2024-02-15 2,226.74 2,245.58 2,225.49 2,242.35 0.0M
2024-02-14 2,204.70 2,222.67 2,201.53 2,222.08 0.0M
2024-02-13 2,223.39 2,229.09 2,196.04 2,201.23 0.0M
2024-02-12 2,225.73 2,232.71 2,218.10 2,224.09 0.0M
2024-02-09 2,206.29 2,217.92 2,203.87 2,211.35 0.0M
2024-02-08 2,214.32 2,214.64 2,196.64 2,197.36 0.0M
2024-02-07 2,206.02 2,216.19 2,190.93 2,212.00 0.0M
2024-02-06 2,198.21 2,205.33 2,179.69 2,200.40 0.0M
2024-02-05 2,184.26 2,196.12 2,174.09 2,181.21 0.0M
2024-02-02 2,200.54 2,207.42 2,182.60 2,182.60 0.0M
2024-02-01 2,192.38 2,202.24 2,178.45 2,190.98 0.0M
2024-01-31 2,185.89 2,202.76 2,161.68 2,187.64 0.0M
2024-01-30 2,176.30 2,182.72 2,160.04 2,163.26 0.0M
2024-01-29 2,159.58 2,166.74 2,147.64 2,164.77 0.0M
2024-01-26 2,138.02 2,157.90 2,136.94 2,155.41 0.0M
2024-01-25 2,132.14 2,143.68 2,125.32 2,143.63 0.0M
2024-01-24 2,135.41 2,138.53 2,127.89 2,130.46 0.0M
2024-01-23 2,119.83 2,121.90 2,103.42 2,118.23 0.0M
2024-01-22 2,110.47 2,120.04 2,109.01 2,117.91 0.0M
2024-01-19 2,121.20 2,126.17 2,099.53 2,103.09 0.0M
2024-01-18 2,113.42 2,121.22 2,109.26 2,114.89 0.0M
2024-01-17 2,113.88 2,114.46 2,098.06 2,110.54 0.0M
2024-01-16 2,136.82 2,139.73 2,128.08 2,136.47 0.0M
2024-01-15 2,166.18 2,168.97 2,145.40 2,145.57 0.0M
2024-01-12 2,152.58 2,169.60 2,152.58 2,162.94 0.0M
2024-01-11 2,172.20 2,180.24 2,145.63 2,146.59 0.0M
2024-01-10 2,153.24 2,162.99 2,149.95 2,161.76 0.0M
2024-01-09 2,160.76 2,165.92 2,144.71 2,155.66 0.0M
2024-01-08 2,148.55 2,156.11 2,135.59 2,156.06 0.0M
2024-01-05 2,161.15 2,161.15 2,142.82 2,158.39 0.0M
2024-01-04 2,141.84 2,168.60 2,141.84 2,168.66 0.0M
2024-01-03 2,154.89 2,158.49 2,126.01 2,132.72 0.0M
2024-01-02 2,163.59 2,173.65 2,144.28 2,156.36 0.0M