N Consumer Staples EUR PI Index (N45EURPI)

N45EURPI
🏛️ Suède →
1,033.22
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 1,058.69 1,062.28 1,053.27 1,053.90 0.0M
2023-12-28 1,050.75 1,058.70 1,049.89 1,058.18 0.0M
2023-12-27 1,045.21 1,053.49 1,042.25 1,049.51 0.0M
2023-12-22 1,041.35 1,046.45 1,036.68 1,043.31 0.0M
2023-12-21 1,039.69 1,042.46 1,036.00 1,040.74 0.0M
2023-12-20 1,041.87 1,043.15 1,034.75 1,039.43 0.0M
2023-12-19 1,034.03 1,042.84 1,034.03 1,040.11 0.0M
2023-12-18 1,035.02 1,038.84 1,032.11 1,035.62 0.0M
2023-12-15 1,043.76 1,046.13 1,036.26 1,036.65 0.0M
2023-12-14 1,053.26 1,060.51 1,044.79 1,047.61 0.0M
2023-12-13 1,047.60 1,047.77 1,040.93 1,041.47 0.0M
2023-12-12 1,051.15 1,052.85 1,045.18 1,046.51 0.0M
2023-12-11 1,054.22 1,054.22 1,045.41 1,050.24 0.0M
2023-12-08 1,052.74 1,056.51 1,049.76 1,053.50 0.0M
2023-12-07 1,048.26 1,052.10 1,045.95 1,051.60 0.0M
2023-12-06 1,044.66 1,049.34 1,041.97 1,047.69 0.0M
2023-12-05 1,048.37 1,051.72 1,045.21 1,047.47 0.0M
2023-12-04 1,050.64 1,055.18 1,043.60 1,047.06 0.0M
2023-12-01 1,038.62 1,047.46 1,038.62 1,046.79 0.0M
2023-11-30 1,035.84 1,054.03 1,033.21 1,041.11 0.0M
2023-11-29 1,031.50 1,035.82 1,031.29 1,034.90 0.0M
2023-11-28 1,026.95 1,030.24 1,018.24 1,029.93 0.0M
2023-11-27 1,029.23 1,034.37 1,027.68 1,028.04 0.0M
2023-11-24 1,026.43 1,030.33 1,023.12 1,030.32 0.0M
2023-11-23 1,035.40 1,035.57 1,025.85 1,026.40 0.0M
2023-11-22 1,023.48 1,028.94 1,023.48 1,026.12 0.0M
2023-11-21 1,018.23 1,025.56 1,017.61 1,024.43 0.0M
2023-11-20 1,019.19 1,025.79 1,017.78 1,020.09 0.0M
2023-11-17 1,016.54 1,024.41 1,016.43 1,019.64 0.0M
2023-11-16 1,021.95 1,023.06 1,009.71 1,012.27 0.0M
2023-11-15 1,014.82 1,029.33 1,014.82 1,022.18 0.0M
2023-11-14 998.97 1,014.90 994.80 1,014.44 0.0M
2023-11-13 989.35 1,000.70 987.30 997.16 0.0M
2023-11-10 994.94 996.00 983.86 987.34 0.0M
2023-11-09 988.21 999.72 987.36 995.58 0.0M
2023-11-08 998.96 1,000.04 985.56 987.60 0.0M
2023-11-07 995.90 1,002.45 994.67 1,000.28 0.0M
2023-11-06 1,005.57 1,006.78 994.14 996.23 0.0M
2023-11-03 999.36 1,004.42 998.52 1,002.65 0.0M
2023-11-02 999.26 1,003.96 996.81 997.66 0.0M
2023-11-01 997.31 1,000.87 993.23 996.68 0.0M
2023-10-31 998.05 998.05 987.80 995.99 0.0M
2023-10-30 992.93 998.42 990.55 993.03 0.0M
2023-10-27 991.96 1,002.00 987.72 995.05 0.0M
2023-10-26 985.19 1,003.28 983.18 992.58 0.0M
2023-10-25 990.72 994.01 974.01 976.25 0.0M
2023-10-24 991.15 994.08 980.59 990.15 0.0M
2023-10-23 992.45 992.45 979.72 985.29 0.0M
2023-10-20 998.74 1,000.33 991.96 992.47 0.0M
2023-10-19 998.35 1,006.97 997.66 1,003.10 0.0M
2023-10-18 1,000.02 1,006.41 997.21 998.22 0.0M
2023-10-17 1,015.66 1,015.83 1,002.20 1,002.22 0.0M
2023-10-16 1,016.96 1,019.20 1,009.45 1,012.24 0.0M
2023-10-13 1,017.81 1,021.94 1,014.86 1,016.12 0.0M
2023-10-12 1,028.13 1,033.76 1,020.64 1,020.97 0.0M
2023-10-11 1,020.36 1,028.65 1,020.36 1,023.86 0.0M
2023-10-10 1,009.76 1,024.55 1,009.76 1,020.04 0.0M
2023-10-09 1,010.37 1,012.04 1,004.91 1,005.54 0.0M
2023-10-06 1,021.86 1,021.86 1,006.27 1,010.69 0.0M
2023-10-05 1,019.05 1,030.06 1,018.48 1,022.20 0.0M
2023-10-04 1,010.04 1,024.20 1,010.04 1,012.49 0.0M
2023-10-03 1,011.04 1,015.97 1,009.64 1,012.87 0.0M
2023-10-02 1,024.11 1,029.84 1,008.00 1,009.92 0.0M
2023-09-29 1,015.39 1,029.05 1,015.39 1,024.26 0.0M
2023-09-28 1,023.12 1,023.36 1,002.62 1,011.04 0.0M
2023-09-27 1,029.39 1,033.14 1,022.58 1,023.91 0.0M
2023-09-26 1,021.89 1,031.13 1,021.29 1,029.04 0.0M
2023-09-25 1,030.78 1,034.91 1,022.87 1,028.98 0.0M
2023-09-22 1,034.05 1,039.86 1,031.06 1,032.58 0.0M
2023-09-21 1,049.60 1,050.44 1,033.25 1,036.52 0.0M
2023-09-20 1,048.95 1,056.37 1,048.95 1,052.84 0.0M
2023-09-19 1,050.87 1,056.97 1,047.63 1,048.30 0.0M
2023-09-18 1,054.97 1,058.30 1,048.51 1,048.83 0.0M
2023-09-15 1,060.59 1,070.23 1,058.04 1,058.04 0.0M
2023-09-14 1,044.64 1,056.02 1,043.17 1,055.11 0.0M
2023-09-13 1,053.25 1,053.25 1,041.18 1,044.08 0.0M
2023-09-12 1,065.73 1,067.32 1,056.53 1,056.61 0.0M
2023-09-11 1,063.73 1,071.59 1,060.36 1,060.57 0.0M
2023-09-08 1,061.84 1,064.02 1,056.47 1,063.96 0.0M
2023-09-07 1,065.02 1,069.16 1,058.40 1,061.83 0.0M
2023-09-06 1,071.71 1,076.19 1,062.76 1,068.46 0.0M
2023-09-05 1,079.65 1,080.60 1,073.50 1,073.50 0.0M
2023-09-04 1,088.13 1,093.25 1,082.07 1,082.17 0.0M
2023-09-01 1,085.04 1,093.38 1,081.70 1,084.95 0.0M
2023-08-31 1,101.40 1,103.88 1,089.35 1,089.35 0.0M
2023-08-30 1,101.27 1,102.27 1,094.91 1,099.51 0.0M
2023-08-29 1,100.23 1,104.78 1,097.69 1,097.69 0.0M
2023-08-28 1,094.78 1,099.17 1,091.85 1,098.02 0.0M
2023-08-25 1,086.61 1,095.85 1,085.40 1,091.03 0.0M
2023-08-24 1,090.22 1,095.72 1,086.59 1,087.36 0.0M
2023-08-23 1,080.55 1,091.18 1,080.55 1,085.68 0.0M
2023-08-22 1,082.53 1,089.56 1,078.12 1,079.10 0.0M
2023-08-21 1,087.93 1,095.65 1,081.35 1,082.67 0.0M
2023-08-18 1,086.00 1,090.65 1,084.51 1,089.38 0.0M
2023-08-17 1,086.48 1,090.40 1,083.98 1,088.17 0.0M
2023-08-16 1,089.56 1,093.36 1,084.33 1,089.24 0.0M
2023-08-15 1,094.81 1,102.36 1,089.73 1,097.02 0.0M
2023-08-14 1,085.97 1,098.30 1,083.72 1,096.44 0.0M
2023-08-11 1,100.29 1,103.46 1,087.64 1,088.30 0.0M
2023-08-10 1,104.00 1,105.93 1,097.70 1,103.40 0.0M
2023-08-09 1,110.23 1,111.53 1,100.80 1,100.80 0.0M
2023-08-08 1,099.94 1,108.99 1,096.59 1,098.07 0.0M
2023-08-07 1,096.95 1,102.83 1,096.95 1,101.29 0.0M
2023-08-04 1,096.58 1,098.93 1,092.00 1,098.01 0.0M
2023-08-03 1,098.69 1,100.40 1,091.75 1,094.05 0.0M
2023-08-02 1,103.71 1,108.22 1,098.09 1,102.16 0.0M
2023-08-01 1,112.29 1,116.03 1,110.55 1,113.13 0.0M
2023-07-31 1,122.22 1,123.35 1,113.99 1,114.05 0.0M
2023-07-28 1,125.32 1,132.26 1,121.87 1,128.76 0.0M
2023-07-27 1,133.48 1,139.14 1,130.89 1,133.03 0.0M
2023-07-26 1,129.69 1,130.21 1,120.63 1,127.13 0.0M
2023-07-25 1,117.64 1,130.00 1,117.64 1,127.51 0.0M
2023-07-24 1,120.00 1,122.53 1,116.38 1,119.27 0.0M
2023-07-21 1,119.30 1,123.02 1,106.87 1,120.06 0.0M
2023-07-20 1,130.94 1,134.62 1,105.09 1,116.58 0.0M
2023-07-19 1,140.26 1,142.83 1,131.19 1,136.34 0.0M
2023-07-18 1,128.07 1,135.22 1,124.83 1,135.22 0.0M
2023-07-17 1,133.96 1,138.19 1,129.26 1,130.54 0.0M
2023-07-14 1,132.65 1,141.17 1,132.65 1,139.98 0.0M
2023-07-13 1,126.60 1,134.76 1,125.21 1,131.37 0.0M
2023-07-12 1,112.81 1,121.57 1,105.05 1,120.79 0.0M
2023-07-11 1,108.93 1,111.05 1,105.01 1,109.53 0.0M
2023-07-10 1,111.59 1,114.71 1,106.43 1,106.77 0.0M
2023-07-07 1,115.58 1,117.57 1,109.85 1,113.44 0.0M
2023-07-06 1,122.62 1,126.98 1,108.72 1,109.54 0.0M
2023-07-05 1,131.30 1,139.23 1,129.48 1,130.65 0.0M
2023-07-04 1,147.13 1,147.13 1,136.83 1,136.83 0.0M
2023-07-03 1,148.67 1,150.60 1,135.84 1,138.39 0.0M
2023-06-30 1,143.38 1,150.39 1,141.96 1,145.63 0.0M
2023-06-29 1,145.90 1,147.58 1,140.06 1,142.08 0.0M
2023-06-28 1,133.97 1,145.06 1,133.64 1,144.42 0.0M
2023-06-27 1,136.81 1,136.81 1,123.20 1,130.08 0.0M
2023-06-26 1,140.70 1,140.70 1,133.00 1,137.44 0.0M
2023-06-22 1,133.78 1,134.65 1,127.70 1,131.75 0.0M
2023-06-21 1,150.51 1,150.51 1,134.26 1,140.01 0.0M
2023-06-20 1,147.38 1,153.64 1,145.65 1,152.03 0.0M
2023-06-19 1,163.26 1,163.26 1,148.89 1,150.53 0.0M
2023-06-16 1,161.50 1,165.73 1,158.89 1,165.28 0.0M
2023-06-15 1,155.04 1,167.44 1,153.41 1,160.56 0.0M
2023-06-14 1,155.08 1,158.23 1,150.62 1,156.55 0.0M
2023-06-13 1,149.72 1,155.84 1,139.38 1,153.30 0.0M
2023-06-12 1,147.04 1,155.48 1,147.04 1,149.88 0.0M
2023-06-09 1,148.97 1,150.01 1,139.82 1,145.16 0.0M
2023-06-08 1,152.04 1,152.04 1,141.53 1,146.77 0.0M
2023-06-07 1,156.65 1,166.29 1,152.80 1,153.56 0.0M
2023-06-05 1,153.37 1,155.87 1,149.88 1,152.62 0.0M
2023-06-02 1,149.98 1,156.59 1,149.14 1,152.93 0.0M
2023-06-01 1,145.64 1,150.15 1,142.39 1,146.68 0.0M
2023-05-31 1,144.71 1,150.58 1,141.08 1,142.80 0.0M
2023-05-30 1,170.03 1,172.97 1,152.86 1,153.93 0.0M
2023-05-29 1,169.15 1,169.81 1,164.09 1,165.72 0.0M
2023-05-26 1,164.74 1,169.50 1,162.76 1,167.98 0.0M
2023-05-25 1,178.48 1,178.78 1,158.54 1,165.67 0.0M
2023-05-24 1,194.38 1,194.38 1,173.65 1,179.00 0.0M
2023-05-23 1,208.19 1,210.90 1,197.67 1,198.96 0.0M
2023-05-22 1,215.25 1,218.28 1,213.48 1,216.08 0.0M
2023-05-19 1,210.86 1,215.12 1,210.19 1,212.61 0.0M
2023-05-17 1,221.44 1,221.60 1,214.62 1,216.21 0.0M
2023-05-16 1,224.13 1,228.87 1,219.84 1,221.89 0.0M
2023-05-15 1,230.17 1,231.01 1,221.29 1,227.08 0.0M
2023-05-12 1,221.85 1,230.28 1,216.22 1,221.10 0.0M
2023-05-11 1,209.08 1,220.34 1,209.08 1,218.03 0.0M
2023-05-10 1,218.38 1,220.86 1,203.93 1,206.71 0.0M
2023-05-09 1,223.59 1,224.36 1,215.40 1,220.36 0.0M
2023-05-08 1,227.92 1,230.44 1,224.49 1,228.31 0.0M
2023-05-05 1,222.59 1,226.28 1,217.95 1,226.28 0.0M
2023-05-04 1,210.66 1,221.79 1,202.36 1,219.68 0.0M
2023-05-03 1,209.53 1,222.42 1,209.12 1,214.94 0.0M
2023-05-02 1,212.49 1,216.71 1,202.45 1,207.23 0.0M
2023-04-28 1,213.91 1,215.01 1,205.26 1,208.15 0.0M
2023-04-27 1,214.30 1,219.54 1,204.73 1,212.65 0.0M
2023-04-26 1,223.41 1,223.79 1,206.89 1,210.77 0.0M
2023-04-25 1,216.67 1,228.44 1,216.67 1,228.32 0.0M
2023-04-24 1,228.46 1,228.52 1,213.94 1,222.31 0.0M
2023-04-21 1,220.13 1,222.02 1,215.57 1,219.22 0.0M
2023-04-20 1,216.01 1,216.56 1,206.61 1,214.03 0.0M
2023-04-19 1,212.03 1,218.44 1,212.03 1,216.79 0.0M
2023-04-18 1,212.26 1,214.07 1,204.63 1,209.66 0.0M
2023-04-17 1,206.63 1,212.29 1,205.12 1,210.58 0.0M
2023-04-14 1,206.80 1,214.69 1,201.78 1,203.47 0.0M
2023-04-13 1,202.90 1,203.40 1,192.38 1,199.67 0.0M
2023-04-12 1,205.49 1,210.46 1,200.90 1,203.17 0.0M
2023-04-11 1,200.91 1,202.09 1,192.36 1,201.56 0.0M
2023-04-06 1,199.74 1,201.33 1,198.06 1,201.33 0.0M
2023-04-05 1,192.00 1,201.13 1,189.75 1,201.13 0.0M
2023-04-04 1,187.11 1,194.88 1,182.84 1,192.62 0.0M
2023-04-03 1,181.54 1,182.15 1,174.95 1,182.15 0.0M
2023-03-31 1,170.52 1,187.66 1,170.52 1,184.11 0.0M
2023-03-30 1,155.94 1,167.87 1,155.75 1,167.87 0.0M
2023-03-29 1,156.13 1,164.62 1,156.13 1,164.42 0.0M
2023-03-28 1,161.39 1,163.70 1,149.89 1,150.47 0.0M
2023-03-27 1,158.95 1,166.09 1,157.17 1,158.47 0.0M
2023-03-24 1,149.76 1,155.48 1,146.98 1,153.34 0.0M
2023-03-23 1,150.77 1,152.32 1,143.17 1,152.30 0.0M
2023-03-22 1,149.03 1,156.17 1,142.43 1,153.91 0.0M
2023-03-21 1,151.70 1,157.57 1,147.51 1,148.13 0.0M
2023-03-20 1,129.39 1,146.14 1,120.28 1,145.01 0.0M
2023-03-17 1,145.18 1,146.84 1,127.19 1,130.03 0.0M
2023-03-16 1,122.95 1,145.00 1,122.75 1,144.05 0.0M
2023-03-15 1,122.38 1,134.36 1,106.68 1,118.34 0.0M
2023-03-14 1,108.71 1,121.42 1,105.91 1,118.09 0.0M
2023-03-13 1,124.65 1,124.65 1,104.12 1,117.37 0.0M
2023-03-10 1,128.90 1,132.30 1,120.80 1,125.80 0.0M
2023-03-09 1,140.65 1,142.63 1,135.64 1,137.26 0.0M
2023-03-08 1,127.39 1,134.16 1,125.69 1,133.89 0.0M
2023-03-07 1,127.44 1,139.12 1,124.39 1,130.15 0.0M
2023-03-06 1,152.57 1,152.57 1,137.17 1,137.77 0.0M
2023-03-03 1,149.42 1,153.16 1,147.64 1,150.07 0.0M
2023-03-02 1,124.63 1,150.04 1,123.73 1,148.12 0.0M
2023-03-01 1,135.86 1,141.54 1,126.74 1,129.76 0.0M
2023-02-28 1,141.67 1,141.67 1,131.81 1,139.83 0.0M
2023-02-27 1,133.00 1,147.86 1,133.00 1,142.68 0.0M
2023-02-24 1,137.36 1,144.45 1,134.44 1,135.22 0.0M
2023-02-23 1,137.69 1,142.58 1,134.28 1,136.86 0.0M
2023-02-22 1,131.46 1,139.12 1,125.28 1,137.67 0.0M
2023-02-21 1,129.15 1,136.78 1,129.15 1,131.97 0.0M
2023-02-20 1,135.44 1,135.73 1,129.61 1,132.13 0.0M
2023-02-17 1,120.50 1,131.25 1,116.11 1,129.63 0.0M
2023-02-16 1,130.05 1,133.40 1,120.20 1,124.55 0.0M
2023-02-15 1,129.17 1,132.21 1,126.21 1,128.90 0.0M
2023-02-14 1,129.96 1,143.48 1,129.96 1,134.09 0.0M
2023-02-13 1,119.38 1,127.87 1,119.38 1,125.51 0.0M
2023-02-10 1,119.74 1,120.36 1,110.71 1,114.96 0.0M
2023-02-09 1,107.14 1,121.90 1,107.00 1,120.61 0.0M
2023-02-08 1,107.29 1,111.85 1,099.66 1,099.66 0.0M
2023-02-07 1,106.41 1,111.88 1,105.23 1,107.66 0.0M
2023-02-06 1,117.69 1,119.78 1,110.62 1,115.32 0.0M
2023-02-03 1,123.89 1,123.90 1,115.15 1,123.02 0.0M
2023-02-02 1,122.95 1,129.12 1,116.73 1,128.46 0.0M
2023-02-01 1,122.07 1,128.48 1,117.68 1,122.68 0.0M
2023-01-31 1,132.07 1,133.88 1,121.27 1,123.93 0.0M
2023-01-30 1,121.13 1,132.30 1,119.48 1,131.71 0.0M
2023-01-27 1,131.72 1,134.32 1,120.02 1,122.01 0.0M
2023-01-26 1,144.03 1,150.96 1,124.34 1,129.49 0.0M
2023-01-25 1,150.84 1,151.32 1,135.82 1,138.94 0.0M
2023-01-24 1,153.51 1,155.79 1,145.40 1,152.25 0.0M
2023-01-23 1,156.47 1,157.24 1,147.02 1,149.79 0.0M
2023-01-20 1,143.65 1,153.62 1,142.01 1,153.36 0.0M
2023-01-19 1,138.94 1,146.24 1,137.11 1,144.78 0.0M
2023-01-18 1,153.90 1,154.16 1,144.24 1,145.66 0.0M
2023-01-17 1,153.55 1,156.21 1,148.70 1,155.36 0.0M
2023-01-16 1,147.18 1,155.94 1,143.21 1,155.94 0.0M
2023-01-13 1,140.41 1,146.51 1,140.08 1,141.97 0.0M
2023-01-12 1,131.06 1,142.78 1,128.59 1,139.80 0.0M
2023-01-11 1,136.42 1,137.08 1,127.97 1,132.99 0.0M
2023-01-10 1,147.84 1,147.84 1,135.36 1,138.86 0.0M
2023-01-09 1,143.20 1,152.08 1,142.36 1,148.86 0.0M
2023-01-05 1,146.34 1,148.33 1,140.60 1,143.01 0.0M
2023-01-04 1,136.32 1,147.74 1,136.32 1,147.36 0.0M
2023-01-03 1,122.53 1,134.96 1,122.11 1,132.71 0.0M
2023-01-02 1,117.43 1,123.48 1,114.91 1,123.28 0.0M