NASDAQ OMX Nordic Construction

NOMXNCRNI
🏛️ Suède →
2,093.62
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
2024-12-30 2,139.51 2,150.79 2,129.88 2,149.10 0.0M
2024-12-27 2,128.47 2,150.57 2,123.24 2,146.11 0.0M
2024-12-23 2,118.68 2,134.93 2,109.91 2,130.54 0.0M
2024-12-20 2,112.12 2,131.83 2,092.39 2,129.88 0.0M
2024-12-19 2,147.83 2,157.38 2,122.23 2,125.48 0.0M
2024-12-18 2,182.24 2,205.39 2,182.08 2,192.98 0.0M
2024-12-17 2,188.63 2,193.48 2,169.40 2,180.38 0.0M
2024-12-16 2,192.27 2,201.76 2,177.29 2,200.56 0.0M
2024-12-13 2,212.63 2,224.25 2,193.69 2,196.02 0.0M
2024-12-12 2,231.63 2,238.12 2,210.04 2,214.03 0.0M
2024-12-11 2,209.72 2,240.91 2,207.14 2,228.10 0.0M
2024-12-10 2,219.61 2,229.62 2,207.50 2,219.62 0.0M
2024-12-09 2,256.79 2,261.79 2,225.99 2,232.52 0.0M
2024-12-06 2,232.47 2,254.95 2,231.54 2,250.01 0.0M
2024-12-05 2,251.00 2,260.76 2,232.92 2,235.79 0.0M
2024-12-04 2,231.14 2,250.11 2,229.27 2,250.11 0.0M
2024-12-03 2,223.95 2,241.03 2,222.89 2,228.12 0.0M
2024-12-02 2,201.28 2,240.77 2,196.19 2,226.05 0.0M
2024-11-29 2,209.02 2,218.11 2,201.73 2,210.58 0.0M
2024-11-28 2,205.16 2,221.41 2,200.91 2,206.73 0.0M
2024-11-27 2,177.90 2,194.33 2,165.29 2,188.83 0.0M
2024-11-26 2,192.66 2,194.49 2,168.71 2,178.07 0.0M
2024-11-25 2,223.26 2,230.75 2,205.23 2,220.64 0.0M
2024-11-22 2,160.10 2,202.67 2,155.42 2,200.99 0.0M
2024-11-21 2,159.49 2,160.15 2,133.43 2,151.53 0.0M
2024-11-20 2,192.24 2,206.88 2,157.11 2,158.42 0.0M
2024-11-19 2,196.60 2,209.64 2,155.45 2,177.30 0.0M
2024-11-18 2,210.95 2,210.95 2,173.33 2,185.26 0.0M
2024-11-15 2,245.12 2,278.93 2,213.92 2,219.70 0.0M
2024-11-14 2,226.84 2,263.19 2,224.69 2,258.22 0.0M
2024-11-13 2,221.89 2,241.30 2,206.48 2,221.11 0.0M
2024-11-12 2,272.67 2,273.39 2,225.81 2,229.34 0.0M
2024-11-11 2,263.82 2,296.04 2,261.76 2,288.08 0.0M
2024-11-08 2,262.54 2,269.72 2,244.19 2,245.81 0.0M
2024-11-07 2,220.48 2,269.78 2,220.46 2,259.34 0.0M
2024-11-06 2,251.48 2,284.47 2,205.35 2,205.35 0.0M
2024-11-05 2,266.27 2,274.09 2,240.99 2,260.24 0.0M
2024-11-04 2,246.41 2,276.85 2,246.41 2,272.54 0.0M
2024-11-01 2,235.53 2,253.79 2,234.88 2,243.82 0.0M
2024-10-31 2,238.85 2,248.20 2,219.96 2,231.09 0.0M
2024-10-30 2,319.21 2,319.21 2,255.48 2,256.86 0.0M
2024-10-29 2,322.38 2,327.47 2,288.24 2,293.42 0.0M
2024-10-28 2,294.72 2,323.31 2,285.58 2,319.74 0.0M
2024-10-25 2,253.07 2,287.91 2,249.58 2,281.16 0.0M
2024-10-24 2,265.08 2,286.42 2,262.70 2,262.70 0.0M
2024-10-23 2,278.80 2,296.84 2,239.28 2,266.04 0.0M
2024-10-22 2,300.66 2,301.07 2,249.84 2,279.81 0.0M
2024-10-21 2,332.38 2,345.05 2,301.71 2,304.54 0.0M
2024-10-18 2,335.46 2,349.22 2,322.05 2,327.66 0.0M
2024-10-17 2,328.48 2,348.89 2,319.11 2,338.71 0.0M
2024-10-16 2,329.18 2,340.14 2,319.46 2,333.13 0.0M
2024-10-15 2,348.10 2,370.53 2,346.45 2,348.46 0.0M
2024-10-14 2,341.60 2,349.01 2,316.58 2,345.30 0.0M
2024-10-11 2,333.42 2,355.30 2,324.80 2,346.66 0.0M
2024-10-10 2,353.58 2,363.09 2,311.32 2,332.53 0.0M
2024-10-09 2,364.43 2,372.91 2,354.18 2,365.78 0.0M
2024-10-08 2,355.31 2,379.08 2,350.89 2,367.45 0.0M
2024-10-07 2,380.68 2,383.45 2,351.98 2,368.16 0.0M
2024-10-04 2,392.01 2,412.83 2,373.76 2,375.00 0.0M
2024-10-03 2,411.03 2,421.72 2,382.06 2,388.10 0.0M
2024-10-02 2,424.94 2,427.34 2,407.58 2,426.56 0.0M
2024-10-01 2,448.34 2,465.49 2,414.63 2,421.68 0.0M
2024-09-30 2,437.25 2,450.55 2,417.58 2,439.16 0.0M
2024-09-27 2,441.98 2,454.11 2,428.11 2,445.54 0.0M
2024-09-26 2,433.51 2,460.39 2,419.14 2,447.44 0.0M
2024-09-25 2,374.18 2,413.84 2,374.10 2,408.03 0.0M
2024-09-24 2,383.19 2,389.28 2,348.29 2,380.55 0.0M
2024-09-23 2,332.42 2,394.29 2,318.90 2,358.54 0.0M
2024-09-20 2,333.42 2,350.08 2,316.59 2,329.56 0.0M
2024-09-19 2,329.34 2,350.31 2,322.67 2,335.43 0.0M
2024-09-18 2,317.28 2,317.33 2,289.66 2,295.77 0.0M
2024-09-17 2,294.16 2,325.43 2,293.77 2,316.19 0.0M
2024-09-16 2,284.04 2,294.48 2,278.14 2,282.36 0.0M
2024-09-13 2,243.03 2,294.80 2,238.41 2,291.37 0.0M
2024-09-12 2,234.87 2,247.59 2,223.70 2,241.18 0.0M
2024-09-11 2,223.48 2,236.81 2,191.14 2,202.23 0.0M
2024-09-10 2,191.23 2,233.39 2,188.65 2,216.91 0.0M
2024-09-09 2,207.44 2,212.41 2,190.17 2,196.09 0.0M
2024-09-06 2,215.42 2,243.99 2,200.76 2,208.98 0.0M
2024-09-05 2,229.56 2,246.18 2,223.86 2,228.73 0.0M
2024-09-04 2,226.26 2,258.42 2,219.62 2,245.36 0.0M
2024-09-03 2,286.63 2,300.56 2,251.62 2,258.89 0.0M
2024-09-02 2,288.87 2,293.47 2,257.93 2,290.93 0.0M
2024-08-30 2,284.95 2,305.66 2,284.92 2,295.70 0.0M
2024-08-29 2,279.78 2,292.91 2,276.86 2,280.59 0.0M
2024-08-28 2,269.15 2,288.43 2,265.20 2,279.74 0.0M
2024-08-27 2,283.08 2,286.44 2,265.10 2,265.57 0.0M
2024-08-26 2,262.81 2,281.85 2,258.73 2,279.01 0.0M
2024-08-23 2,228.23 2,262.77 2,226.01 2,260.77 0.0M
2024-08-22 2,207.07 2,230.79 2,206.60 2,223.93 0.0M
2024-08-21 2,230.27 2,236.34 2,198.37 2,207.36 0.0M
2024-08-20 2,228.23 2,238.07 2,215.88 2,224.96 0.0M
2024-08-19 2,179.21 2,215.38 2,176.85 2,214.96 0.0M
2024-08-16 2,175.57 2,223.82 2,166.87 2,168.72 0.0M
2024-08-15 2,176.45 2,187.68 2,161.09 2,174.95 0.0M
2024-08-14 2,165.21 2,183.22 2,158.68 2,169.70 0.0M
2024-08-13 2,154.63 2,156.56 2,121.97 2,152.32 0.0M
2024-08-12 2,156.85 2,165.92 2,128.43 2,139.60 0.0M
2024-08-09 2,127.39 2,166.83 2,126.06 2,148.67 0.0M
2024-08-08 2,112.31 2,118.78 2,092.37 2,116.01 0.0M
2024-08-07 2,092.99 2,137.48 2,092.35 2,125.59 0.0M
2024-08-06 2,098.85 2,112.75 2,041.46 2,071.50 0.0M
2024-08-05 2,025.93 2,079.53 2,001.93 2,069.76 0.0M
2024-08-02 2,146.06 2,146.06 2,100.94 2,118.63 0.0M
2024-08-01 2,211.27 2,233.87 2,172.67 2,173.56 0.0M
2024-07-31 2,216.18 2,233.58 2,214.31 2,214.76 0.0M
2024-07-30 2,181.15 2,204.05 2,172.58 2,200.56 0.0M
2024-07-29 2,175.70 2,191.86 2,169.37 2,178.62 0.0M
2024-07-26 2,143.29 2,177.34 2,131.61 2,166.71 0.0M
2024-07-25 2,144.70 2,145.57 2,111.28 2,142.11 0.0M
2024-07-24 2,182.13 2,227.96 2,165.17 2,177.57 0.0M
2024-07-23 2,208.16 2,210.38 2,183.45 2,197.13 0.0M
2024-07-22 2,193.47 2,230.35 2,193.47 2,203.17 0.0M
2024-07-19 2,216.35 2,221.65 2,182.60 2,182.60 0.0M
2024-07-18 2,201.30 2,238.40 2,177.06 2,219.28 0.0M
2024-07-17 2,148.64 2,207.48 2,147.63 2,197.79 0.0M
2024-07-16 2,163.50 2,190.18 2,151.76 2,179.12 0.0M
2024-07-15 2,205.08 2,214.68 2,166.89 2,172.07 0.0M
2024-07-12 2,196.88 2,225.89 2,179.26 2,223.65 0.0M
2024-07-11 2,173.19 2,208.05 2,151.02 2,200.37 0.0M
2024-07-10 2,150.71 2,171.02 2,139.42 2,161.25 0.0M
2024-07-09 2,152.66 2,168.37 2,136.23 2,140.73 0.0M
2024-07-08 2,149.95 2,174.61 2,141.73 2,155.36 0.0M
2024-07-05 2,165.66 2,183.21 2,147.80 2,152.49 0.0M
2024-07-04 2,155.78 2,169.11 2,145.70 2,154.08 0.0M
2024-07-03 2,112.62 2,154.94 2,110.24 2,150.84 0.0M
2024-07-02 2,105.22 2,107.93 2,088.39 2,097.72 0.0M
2024-07-01 2,140.25 2,144.18 2,104.62 2,112.54 0.0M
2024-06-28 2,106.02 2,122.87 2,098.16 2,117.69 0.0M
2024-06-27 2,099.87 2,111.10 2,093.67 2,102.22 0.0M
2024-06-26 2,136.36 2,140.12 2,091.00 2,107.12 0.0M
2024-06-25 2,147.46 2,151.68 2,119.31 2,119.69 0.0M
2024-06-24 2,132.86 2,160.60 2,119.63 2,153.87 0.0M
2024-06-21 2,158.10 2,165.56 2,148.96 2,152.71 0.0M
2024-06-20 2,130.54 2,167.39 2,130.54 2,165.56 0.0M
2024-06-19 2,155.29 2,155.51 2,132.73 2,133.68 0.0M
2024-06-18 2,154.35 2,159.39 2,126.07 2,150.26 0.0M
2024-06-17 2,150.99 2,161.60 2,117.76 2,133.84 0.0M
2024-06-15 2,190.51 2,139.05 2,139.05 2,139.05 0.0M
2024-06-14 2,190.51 2,191.49 2,133.91 2,139.05 0.0M
2024-06-13 2,222.13 2,237.82 2,185.01 2,186.46 0.0M
2024-06-12 2,177.68 2,258.24 2,169.92 2,241.95 0.0M
2024-06-11 2,181.92 2,187.44 2,167.22 2,168.06 0.0M
2024-06-10 2,155.13 2,170.31 2,136.63 2,170.31 0.0M
2024-06-07 2,210.16 2,210.16 2,147.56 2,165.99 0.0M
2024-06-06 2,222.27 2,227.71 2,205.84 2,207.38 0.0M
2024-06-05 2,214.79 2,220.03 2,197.22 2,205.98 0.0M
2024-06-04 2,202.89 2,209.91 2,178.80 2,195.57 0.0M
2024-06-03 2,205.53 2,242.45 2,199.36 2,219.89 0.0M
2024-05-31 2,174.12 2,191.23 2,162.98 2,180.28 0.0M
2024-05-30 2,130.19 2,174.83 2,118.67 2,169.46 0.0M
2024-05-29 2,186.54 2,188.29 2,142.49 2,142.49 0.0M
2024-05-28 2,214.45 2,225.40 2,193.22 2,196.68 0.0M
2024-05-27 2,188.22 2,204.19 2,181.52 2,204.19 0.0M
2024-05-24 2,163.63 2,190.89 2,156.80 2,187.80 0.0M
2024-05-23 2,204.01 2,213.95 2,177.19 2,180.65 0.0M
2024-05-22 2,183.15 2,201.21 2,168.41 2,200.57 0.0M
2024-05-21 2,192.84 2,199.01 2,171.90 2,178.70 0.0M
2024-05-20 2,184.97 2,205.80 2,183.87 2,193.94 0.0M
2024-05-17 2,217.52 2,222.48 2,182.77 2,184.00 0.0M
2024-05-16 2,223.14 2,255.60 2,216.50 2,234.58 0.0M
2024-05-15 2,198.12 2,236.62 2,197.20 2,219.85 0.0M
2024-05-14 2,166.38 2,186.33 2,157.44 2,185.78 0.0M
2024-05-13 2,172.61 2,179.26 2,166.09 2,173.28 0.0M
2024-05-10 2,154.12 2,184.56 2,146.97 2,170.47 0.0M
2024-05-08 2,138.95 2,163.63 2,134.27 2,141.88 0.0M
2024-05-07 2,127.76 2,156.61 2,114.61 2,156.60 0.0M
2024-05-06 2,105.62 2,120.48 2,088.94 2,116.46 0.0M
2024-05-03 2,081.08 2,119.55 2,050.41 2,105.08 0.0M
2024-05-02 2,059.43 2,075.96 2,046.60 2,072.14 0.0M
2024-05-01 2,058.40 2,066.86 2,058.39 2,064.90 0.0M
2024-04-30 2,063.23 2,070.79 2,040.38 2,064.00 0.0M
2024-04-29 2,065.76 2,076.35 2,054.77 2,071.31 0.0M
2024-04-26 2,032.41 2,066.97 2,025.02 2,059.43 0.0M
2024-04-25 2,042.50 2,047.76 1,983.94 2,006.76 0.0M
2024-04-24 2,111.85 2,112.12 2,049.44 2,052.70 0.0M
2024-04-23 2,089.05 2,114.01 2,081.94 2,114.01 0.0M
2024-04-22 2,067.75 2,081.68 2,059.18 2,074.70 0.0M
2024-04-19 2,022.59 2,050.87 2,014.98 2,050.87 0.0M
2024-04-18 2,043.93 2,048.75 2,022.05 2,043.91 0.0M
2024-04-17 2,035.22 2,061.02 2,029.17 2,032.27 0.0M
2024-04-16 2,059.23 2,067.68 2,037.88 2,046.00 0.0M
2024-04-15 2,073.84 2,114.63 2,070.99 2,086.46 0.0M
2024-04-12 2,111.36 2,126.85 2,060.42 2,066.95 0.0M
2024-04-11 2,084.93 2,101.02 2,055.58 2,079.81 0.0M
2024-04-10 2,144.34 2,156.60 2,072.62 2,094.03 0.0M
2024-04-09 2,136.60 2,148.04 2,121.80 2,125.99 0.0M
2024-04-08 2,121.41 2,160.89 2,113.85 2,151.66 0.0M
2024-04-05 2,107.36 2,125.26 2,100.93 2,117.49 0.0M
2024-04-04 2,148.37 2,153.93 2,134.88 2,146.36 0.0M
2024-04-03 2,138.81 2,148.19 2,119.61 2,146.33 0.0M
2024-04-02 2,159.12 2,165.24 2,128.16 2,137.25 0.0M
2024-03-28 2,177.99 2,186.37 2,167.68 2,168.98 0.0M
2024-03-27 2,178.16 2,185.83 2,162.41 2,183.00 0.0M
2024-03-26 2,161.69 2,184.41 2,153.78 2,180.37 0.0M
2024-03-25 2,183.77 2,191.13 2,157.77 2,169.20 0.0M
2024-03-22 2,198.45 2,225.46 2,189.45 2,189.63 0.0M
2024-03-21 2,204.11 2,222.45 2,190.17 2,206.25 0.0M
2024-03-20 2,141.97 2,164.94 2,131.24 2,160.20 0.0M
2024-03-19 2,112.00 2,154.43 2,105.80 2,154.43 0.0M
2024-03-18 2,158.13 2,159.60 2,112.13 2,115.89 0.0M
2024-03-15 2,163.48 2,173.76 2,145.89 2,156.97 0.0M
2024-03-14 2,187.34 2,206.61 2,166.52 2,167.29 0.0M
2024-03-13 2,183.74 2,188.90 2,167.45 2,183.06 0.0M
2024-03-12 2,189.73 2,218.74 2,176.38 2,192.87 0.0M
2024-03-11 2,171.29 2,197.38 2,167.74 2,185.55 0.0M
2024-03-08 2,143.46 2,200.51 2,136.25 2,190.60 0.0M
2024-03-07 2,095.05 2,150.45 2,074.79 2,135.87 0.0M
2024-03-06 2,079.11 2,111.69 2,076.48 2,101.13 0.0M
2024-03-05 2,093.72 2,098.78 2,078.81 2,081.30 0.0M
2024-03-04 2,132.09 2,132.64 2,092.18 2,096.64 0.0M
2024-03-01 2,105.02 2,129.85 2,103.31 2,128.87 0.0M
2024-02-29 2,100.49 2,112.40 2,086.64 2,096.59 0.0M
2024-02-28 2,091.96 2,096.30 2,070.10 2,083.14 0.0M
2024-02-27 2,089.75 2,107.13 2,087.21 2,098.64 0.0M
2024-02-26 2,110.23 2,110.23 2,080.82 2,082.68 0.0M
2024-02-23 2,111.55 2,117.69 2,086.01 2,102.13 0.0M
2024-02-22 2,106.29 2,118.24 2,080.17 2,111.02 0.0M
2024-02-21 2,104.44 2,105.77 2,079.46 2,082.56 0.0M
2024-02-20 2,090.36 2,105.90 2,075.74 2,105.90 0.0M
2024-02-19 2,082.66 2,109.61 2,077.70 2,094.00 0.0M
2024-02-16 2,123.70 2,132.16 2,076.68 2,087.81 0.0M
2024-02-15 2,101.84 2,148.80 2,101.84 2,137.94 0.0M
2024-02-14 2,062.95 2,094.73 2,059.13 2,086.13 0.0M
2024-02-13 2,131.39 2,133.87 2,056.12 2,074.07 0.0M
2024-02-12 2,104.15 2,128.04 2,094.31 2,124.53 0.0M
2024-02-09 2,096.75 2,117.62 2,081.21 2,085.90 0.0M
2024-02-08 2,083.44 2,093.54 2,078.82 2,086.91 0.0M
2024-02-07 2,047.91 2,102.20 2,036.55 2,085.55 0.0M
2024-02-06 2,053.87 2,061.91 2,023.91 2,060.44 0.0M
2024-02-05 2,072.02 2,081.05 2,030.83 2,034.35 0.0M
2024-02-02 2,121.77 2,126.45 2,068.43 2,073.61 0.0M
2024-02-01 2,095.64 2,120.94 2,071.07 2,102.52 0.0M
2024-01-31 2,107.42 2,123.97 2,099.93 2,118.91 0.0M
2024-01-30 2,120.13 2,125.70 2,092.11 2,099.22 0.0M
2024-01-29 2,072.90 2,093.33 2,049.89 2,086.77 0.0M
2024-01-26 2,066.63 2,088.61 2,048.67 2,079.06 0.0M
2024-01-25 2,036.30 2,069.93 2,032.59 2,068.17 0.0M
2024-01-24 2,048.80 2,056.71 2,035.41 2,044.04 0.0M
2024-01-23 2,039.07 2,046.21 2,012.94 2,020.49 0.0M
2024-01-22 2,016.85 2,034.27 2,012.92 2,026.79 0.0M
2024-01-19 2,031.02 2,037.79 1,989.89 1,998.97 0.0M
2024-01-18 2,002.16 2,023.49 1,986.67 2,015.15 0.0M
2024-01-17 2,004.32 2,007.71 1,978.00 1,992.79 0.0M
2024-01-16 2,054.06 2,063.93 2,030.53 2,038.01 0.0M
2024-01-15 2,113.49 2,117.41 2,066.92 2,071.19 0.0M
2024-01-12 2,108.88 2,140.39 2,103.60 2,116.51 0.0M
2024-01-11 2,143.15 2,158.08 2,089.07 2,092.65 0.0M
2024-01-10 2,109.16 2,136.27 2,108.55 2,128.69 0.0M
2024-01-09 2,153.16 2,157.76 2,115.27 2,127.47 0.0M
2024-01-08 2,126.05 2,149.74 2,094.11 2,149.74 0.0M
2024-01-05 2,147.32 2,155.99 2,116.90 2,131.30 0.0M
2024-01-04 2,145.51 2,173.19 2,137.39 2,154.92 0.0M
2024-01-03 2,200.88 2,206.41 2,128.22 2,138.49 0.0M
2024-01-02 2,237.16 2,248.89 2,200.88 2,210.43 0.0M