Instrumentfundament
Datum | Stäng | Förändring | Förändring (%) | Öppna | Hög | Låg |
---|---|---|---|---|---|---|
16 dec. 2024 | 116.86 | -4.93 | -4.05% | 121.78 | 122.21 | 116.61 |
9 dec. 2024 | 121.71 | -1.36 | -1.1% | 123.06 | 123.22 | 121.41 |
2 dec. 2024 | 122.79 | 1.28 | 1.05% | 121.51 | 123.02 | 120.91 |
25 nov. 2024 | 121.35 | 0.58 | 0.48% | 120.76 | 121.55 | 119.9 |
18 nov. 2024 | 120.15 | 1.87 | 1.58% | 118.28 | 120.19 | 118.01 |
11 nov. 2024 | 118.3 | -2.96 | -2.44% | 121.25 | 121.3 | 117.93 |
4 nov. 2024 | 120.94 | 3.5 | 2.98% | 117.44 | 121.48 | 116.84 |
28 okt. 2024 | 117.12 | -1.91 | -1.61% | 119.03 | 119.3 | 116.62 |
21 okt. 2024 | 118.46 | -1.22 | -1.02% | 119.67 | 120.07 | 117.73 |
14 okt. 2024 | 120.25 | 0.45 | 0.38% | 119.79 | 120.58 | 118.89 |
7 okt. 2024 | 119.77 | 0.89 | 0.74% | 118.88 | 119.93 | 118.03 |
30 sep. 2024 | 119.18 | 0.22 | 0.18% | 118.96 | 119.27 | 117.75 |
23 sep. 2024 | 119.21 | 1.5 | 1.28% | 117.7 | 119.88 | 117.57 |
16 sep. 2024 | 117.43 | 1.54 | 1.32% | 115.89 | 118.21 | 115.58 |
9 sep. 2024 | 115.87 | 3.07 | 2.73% | 112.79 | 116.03 | 111.71 |
2 sep. 2024 | 111.92 | -4.02 | -3.47% | 115.94 | 116 | 111.77 |
26 aug. 2024 | 116.69 | 0.14 | 0.12% | 116.55 | 116.78 | 115.11 |
19 aug. 2024 | 116.55 | 1.9 | 1.66% | 114.64 | 116.63 | 114.64 |
12 aug. 2024 | 114.4 | 3.99 | 3.61% | 110.41 | 114.55 | 109.84 |
5 aug. 2024 | 110.25 | 5.04 | 4.79% | 105.21 | 110.42 | 105.18 |
29 juli 2024 | 109.74 | -2.71 | -2.41% | 112.44 | 114.35 | 108.89 |
22 juli 2024 | 112.35 | -1.55 | -1.36% | 113.89 | 114.43 | 110.78 |
15 juli 2024 | 113.07 | -2.9 | -2.5% | 115.96 | 116.39 | 112.99 |
8 juli 2024 | 115.73 | 1.25 | 1.09% | 114.48 | 116.45 | 114.1 |
1 juli 2024 | 114.34 | 1.89 | 1.68% | 112.45 | 114.37 | 111.8 |
24 juni 2024 | 112.05 | -0.11 | -0.1% | 112.16 | 112.97 | 111.68 |
17 juni 2024 | 111.87 | 0.74 | 0.66% | 111.13 | 112.73 | 111.04 |
10 juni 2024 | 111.25 | -0.08 | -0.08% | 111.33 | 112.45 | 109.96 |
3 juni 2024 | 111.65 | 0.46 | 0.42% | 111.18 | 112.24 | 110 |
27 maj 2024 | 110.61 | -0.99 | -0.88% | 111.59 | 111.66 | 109.2 |
20 maj 2024 | 111.35 | -0.46 | -0.41% | 111.8 | 112.15 | 110.38 |
13 maj 2024 | 111.75 | 1.56 | 1.42% | 110.18 | 112.02 | 109.73 |
6 maj 2024 | 109.9 | 1.38 | 1.27% | 108.52 | 110.24 | 108.47 |
29 apr. 2024 | 108.08 | 0.64 | 0.59% | 107.44 | 108.3 | 105.34 |
22 apr. 2024 | 107.1 | 2.33 | 2.23% | 104.76 | 107.28 | 104.45 |
15 apr. 2024 | 104.24 | -3.67 | -3.4% | 107.9 | 107.96 | 103.97 |
8 apr. 2024 | 106.95 | -2.22 | -2.04% | 109.17 | 109.63 | 106.71 |
1 apr. 2024 | 108.91 | -0.97 | -0.89% | 109.88 | 110.06 | 107.97 |
25 mars 2024 | 109.92 | 0.79 | 0.73% | 109.12 | 110.01 | 109 |
18 mars 2024 | 109.49 | 1.28 | 1.19% | 108.2 | 110.04 | 107.51 |
11 mars 2024 | 107.42 | -0.02 | -0.02% | 107.44 | 108.73 | 107.02 |
4 mars 2024 | 107.76 | 0.57 | 0.54% | 107.18 | 108.89 | 105.92 |
26 feb. 2024 | 107.37 | 0.93 | 0.87% | 106.44 | 107.42 | 105.76 |
19 feb. 2024 | 106.56 | 1.75 | 1.66% | 104.81 | 106.78 | 103.97 |
12 feb. 2024 | 104.83 | 0.14 | 0.13% | 104.69 | 105.44 | 102.58 |
5 feb. 2024 | 104.68 | 1.59 | 1.54% | 103.09 | 104.74 | 102.5 |
29 jan. 2024 | 103.47 | 0.9 | 0.87% | 102.57 | 103.67 | 101.12 |
22 jan. 2024 | 102.52 | 1 | 0.99% | 101.51 | 102.82 | 101.27 |
15 jan. 2024 | 101.31 | 0.81 | 0.8% | 100.5 | 101.37 | 98.96 |
8 jan. 2024 | 101.16 | 1.32 | 1.33% | 99.83 | 101.65 | 99.78 |
1 jan. 2024 | 99.78 | -0.88 | -0.88% | 100.66 | 100.92 | 99.28 |
25 dec. 2023 | 101.43 | 0.4 | 0.39% | 101.03 | 101.96 | 100.73 |
18 dec. 2023 | 100.84 | -0.21 | -0.2% | 101.04 | 101.82 | 99.44 |
11 dec. 2023 | 100.77 | 2.53 | 2.57% | 98.24 | 101.37 | 98.18 |
4 dec. 2023 | 98.41 | 0.75 | 0.76% | 97.66 | 98.52 | 97.31 |
27 nov. 2023 | 98.46 | 1.03 | 1.06% | 97.42 | 98.55 | 96.87 |
20 nov. 2023 | 97.58 | 0.89 | 0.92% | 96.69 | 97.6 | 96.67 |
13 nov. 2023 | 96.65 | 2.92 | 3.11% | 93.73 | 96.74 | 93.57 |
6 nov. 2023 | 94 | 0.2 | 0.22% | 93.79 | 94.08 | 92.76 |
30 okt. 2023 | 93.49 | 4.31 | 4.84% | 89.17 | 93.78 | 88.76 |
23 okt. 2023 | 88.23 | -1.52 | -1.7% | 89.75 | 90.93 | 88.05 |
16 okt. 2023 | 90.16 | -2.61 | -2.82% | 92.77 | 93.8 | 89.93 |
9 okt. 2023 | 92.43 | 0.84 | 0.91% | 91.59 | 93.83 | 91.47 |
2 okt. 2023 | 92.18 | 0.36 | 0.39% | 91.82 | 92.47 | 90.06 |
25 sep. 2023 | 92.09 | -0.49 | -0.53% | 92.58 | 93.11 | 91.05 |
18 sep. 2023 | 93.01 | -2.35 | -2.47% | 95.36 | 95.74 | 92.71 |
11 sep. 2023 | 95.53 | -0.29 | -0.3% | 95.81 | 96.44 | 95.15 |
4 sep. 2023 | 95.01 | -1.29 | -1.34% | 96.3 | 96.31 | 94.59 |
28 aug. 2023 | 96.48 | 1.84 | 1.94% | 94.64 | 97.1 | 94.58 |
21 aug. 2023 | 94.18 | 0.57 | 0.6% | 93.61 | 95.09 | 93.21 |
14 aug. 2023 | 93.43 | -1.92 | -2.02% | 95.35 | 95.96 | 92.78 |
7 aug. 2023 | 95.75 | -1.1 | -1.14% | 96.85 | 97.4 | 95.33 |
31 juli 2023 | 96.3 | -2.68 | -2.7% | 98.97 | 99.21 | 96.07 |
24 juli 2023 | 98.91 | 1.06 | 1.09% | 97.84 | 99.18 | 97.65 |
17 juli 2023 | 97.72 | 0.45 | 0.47% | 97.26 | 98.55 | 97.15 |
10 juli 2023 | 97.32 | 3 | 3.18% | 94.32 | 97.81 | 94.28 |
3 juli 2023 | 94.4 | -1.27 | -1.33% | 95.67 | 95.92 | 93.67 |
26 juni 2023 | 95.68 | 2.04 | 2.17% | 93.64 | 95.8 | 93.44 |
19 juni 2023 | 93.6 | -1.44 | -1.51% | 95.03 | 95.2 | 93.44 |
12 juni 2023 | 95.75 | 2.21 | 2.37% | 93.53 | 96.42 | 93.4 |
5 juni 2023 | 93.33 | -0.41 | -0.44% | 93.74 | 94.08 | 92.47 |
29 maj 2023 | 93.84 | 1.29 | 1.39% | 92.55 | 93.97 | 90.88 |
22 maj 2023 | 92.38 | -0.38 | -0.4% | 92.75 | 93.09 | 90.63 |
15 maj 2023 | 92.76 | 1.1 | 1.21% | 91.65 | 93.01 | 91.26 |
8 maj 2023 | 91.4 | -0.74 | -0.81% | 92.14 | 92.19 | 90.97 |
1 maj 2023 | 91.96 | -0.25 | -0.27% | 92.2 | 92.56 | 90.21 |
24 apr. 2023 | 92.26 | 0.35 | 0.38% | 91.91 | 92.27 | 90.11 |
17 apr. 2023 | 91.89 | -0.13 | -0.15% | 92.02 | 92.73 | 91.39 |
10 apr. 2023 | 92.13 | 1.64 | 1.81% | 90.49 | 92.65 | 89.87 |
3 apr. 2023 | 91.05 | 0.09 | 0.09% | 90.96 | 91.71 | 90.33 |
27 mars 2023 | 91.01 | 2.74 | 3.1% | 88.27 | 91.01 | 87.87 |
20 mars 2023 | 87.84 | 1.1 | 1.27% | 86.73 | 89.41 | 86.54 |
13 mars 2023 | 86.36 | 0.95 | 1.12% | 85.4 | 87.44 | 84.77 |
6 mars 2023 | 86.21 | -3.84 | -4.26% | 90.04 | 90.55 | 85.94 |
27 feb. 2023 | 90.03 | 1.32 | 1.48% | 88.71 | 90.12 | 87.65 |
20 feb. 2023 | 87.95 | -1.82 | -2.02% | 89.76 | 89.95 | 87.41 |
13 feb. 2023 | 90.5 | -0.24 | -0.26% | 90.73 | 92.11 | 89.86 |
6 feb. 2023 | 90.63 | -0.33 | -0.36% | 90.95 | 92.15 | 89.81 |
30 jan. 2023 | 91.68 | 1.12 | 1.23% | 90.56 | 93.04 | 89.47 |
23 jan. 2023 | 91.2 | 1.73 | 1.93% | 89.47 | 91.62 | 89.05 |
16 jan. 2023 | 89.41 | -0.14 | -0.15% | 89.54 | 90.13 | 87.69 |
9 jan. 2023 | 89.53 | 2.06 | 2.35% | 87.47 | 89.59 | 86.74 |
2 jan. 2023 | 86.88 | 1.54 | 1.81% | 85.33 | 87.07 | 84.21 |
26 dec. 2022 | 84.73 | -0.18 | -0.21% | 84.9 | 85.4 | 83.76 |
19 dec. 2022 | 84.87 | 0.04 | 0.04% | 84.83 | 85.76 | 83.42 |
12 dec. 2022 | 84.82 | -2.41 | -2.76% | 87.22 | 89.73 | 84.26 |
5 dec. 2022 | 87.17 | -1.9 | -2.13% | 89.06 | 89.2 | 86.63 |
28 nov. 2022 | 89.58 | 2.01 | 2.29% | 87.57 | 90.15 | 86.26 |
21 nov. 2022 | 88.08 | 1.73 | 2.01% | 86.34 | 88.21 | 85.8 |
14 nov. 2022 | 86.77 | -0.21 | -0.23% | 86.97 | 88.29 | 85.62 |
7 nov. 2022 | 87.36 | 4.81 | 5.83% | 82.54 | 87.55 | 81.64 |
31 okt. 2022 | 82.06 | -0.41 | -0.5% | 82.47 | 83.8 | 79.5 |
24 okt. 2022 | 83.13 | 2.68 | 3.34% | 80.44 | 83.26 | 79.85 |
17 okt. 2022 | 80.65 | 1.58 | 1.99% | 79.07 | 81.06 | 78.38 |
10 okt. 2022 | 77.35 | -1.61 | -2.04% | 78.96 | 79.89 | 75.43 |
3 okt. 2022 | 78.91 | 0.43 | 0.56% | 78.47 | 82.33 | 78.08 |
26 sep. 2022 | 77.63 | -1.58 | -2% | 79.21 | 80.3 | 77.62 |
19 sep. 2022 | 79.55 | -3.58 | -4.3% | 83.12 | 84.38 | 78.74 |
12 sep. 2022 | 83.94 | -4.36 | -4.93% | 88.29 | 88.8 | 83.14 |
5 sep. 2022 | 87.58 | 2.51 | 2.96% | 85.06 | 87.7 | 83.92 |
29 aug. 2022 | 84.64 | -2.49 | -2.85% | 87.12 | 87.8 | 84.29 |
22 aug. 2022 | 87.76 | -1.76 | -1.97% | 89.52 | 90.57 | 87.69 |
15 aug. 2022 | 90.62 | -1.24 | -1.35% | 91.86 | 92.86 | 90.38 |
8 aug. 2022 | 92.43 | 2.23 | 2.47% | 90.2 | 92.43 | 89.06 |
1 aug. 2022 | 89.63 | 0.56 | 0.64% | 89.06 | 90.1 | 88.43 |
25 juli 2022 | 89.57 | 2.94 | 3.4% | 86.62 | 89.68 | 85.43 |
18 juli 2022 | 86.3 | 1.37 | 1.62% | 84.92 | 87.5 | 83.57 |
11 juli 2022 | 83.96 | -0.61 | -0.71% | 84.56 | 84.59 | 81.3 |
4 juli 2022 | 85.33 | 2.7 | 3.26% | 82.63 | 85.72 | 82.22 |
27 juni 2022 | 84.24 | -2.05 | -2.37% | 86.28 | 86.86 | 82.59 |
20 juni 2022 | 86.03 | 2.87 | 3.45% | 83.16 | 86.03 | 82.29 |
13 juni 2022 | 81.81 | -2.54 | -3% | 84.34 | 85.16 | 81.07 |
6 juni 2022 | 86.56 | -6.14 | -6.63% | 92.7 | 92.91 | 86.33 |
30 maj 2022 | 91.56 | -0.76 | -0.83% | 92.32 | 93.09 | 90.76 |
23 maj 2022 | 92.31 | 3.85 | 4.36% | 88.45 | 92.32 | 87.23 |
16 maj 2022 | 87.71 | -0.92 | -1.03% | 88.62 | 90.48 | 86.01 |
9 maj 2022 | 88.86 | -0.15 | -0.16% | 89 | 89.26 | 85.34 |
2 maj 2022 | 90.53 | -0.88 | -0.96% | 91.4 | 94.77 | 89.5 |
25 apr. 2022 | 91.54 | -1.66 | -1.79% | 93.2 | 94.38 | 91.46 |
18 apr. 2022 | 94.18 | -2.44 | -2.53% | 96.62 | 98.87 | 94.15 |
11 apr. 2022 | 96.94 | -1.16 | -1.19% | 98.1 | 98.27 | 96.52 |
4 apr. 2022 | 98.59 | -1.82 | -1.81% | 100.4 | 101.18 | 97.85 |
28 mars 2022 | 100.47 | 0.7 | 0.71% | 99.76 | 102.02 | 99.27 |
21 mars 2022 | 99.92 | 1.17 | 1.18% | 98.75 | 100.08 | 97.86 |
14 mars 2022 | 98.92 | 5.76 | 6.18% | 93.16 | 99.02 | 91.99 |
7 mars 2022 | 92.85 | -1.96 | -2.06% | 94.8 | 95.26 | 91.5 |
28 feb. 2022 | 95.22 | -1.94 | -2% | 97.16 | 98.38 | 94.34 |
21 feb. 2022 | 98.51 | 0.57 | 0.59% | 97.93 | 98.55 | 92.83 |
14 feb. 2022 | 98.52 | -1.07 | -1.07% | 99.58 | 101.47 | 98.14 |
7 feb. 2022 | 99.79 | -1.15 | -1.13% | 100.93 | 103.27 | 99.39 |
31 jan. 2022 | 100.92 | 1.87 | 1.88% | 99.05 | 102.61 | 98.85 |
24 jan. 2022 | 98.89 | 1.15 | 1.18% | 97.73 | 100.11 | 95.58 |
17 jan. 2022 | 99.74 | -3.38 | -3.27% | 103.11 | 103.58 | 99.42 |
10 jan. 2022 | 104.46 | 0.94 | 0.91% | 103.51 | 106.11 | 102.3 |
3 jan. 2022 | 104.3 | -1.8 | -1.7% | 106.1 | 106.77 | 103.76 |
27 dec. 2021 | 105.76 | 0.32 | 0.3% | 105.44 | 106.54 | 105.38 |
20 dec. 2021 | 105.17 | 3.62 | 3.56% | 101.55 | 105.39 | 101.02 |
13 dec. 2021 | 102.81 | -1.55 | -1.49% | 104.36 | 104.97 | 102.2 |
6 dec. 2021 | 105.63 | 2.81 | 2.73% | 102.82 | 105.97 | 102.22 |
29 nov. 2021 | 102.33 | -2.16 | -2.07% | 104.49 | 104.74 | 101.47 |
22 nov. 2021 | 103.39 | -3.38 | -3.17% | 106.77 | 107.15 | 103.16 |
15 nov. 2021 | 106.59 | -0.68 | -0.63% | 107.26 | 107.45 | 106.32 |
8 nov. 2021 | 107.05 | -0.25 | -0.24% | 107.3 | 107.39 | 105.69 |
1 nov. 2021 | 107.02 | 1.43 | 1.36% | 105.58 | 107.35 | 105.33 |
25 okt. 2021 | 105.39 | 0.42 | 0.4% | 104.97 | 105.83 | 104.63 |
18 okt. 2021 | 104.92 | 1.93 | 1.87% | 102.99 | 105.29 | 102.93 |
11 okt. 2021 | 103.61 | 2.18 | 2.15% | 101.42 | 103.67 | 100.57 |
4 okt. 2021 | 101.45 | 1.04 | 1.04% | 100.4 | 102.04 | 98.92 |
27 sep. 2021 | 100.67 | -2.05 | -2% | 102.72 | 103.05 | 99.44 |
20 sep. 2021 | 102.94 | 2.23 | 2.22% | 100.7 | 103.56 | 99.81 |
13 sep. 2021 | 102.88 | -1.5 | -1.44% | 104.38 | 104.41 | 102.64 |
6 sep. 2021 | 103.71 | -1.61 | -1.52% | 105.31 | 105.33 | 103.67 |
30 aug. 2021 | 105.3 | 1.21 | 1.17% | 104.08 | 105.4 | 103.96 |
23 aug. 2021 | 103.93 | 1.31 | 1.27% | 102.62 | 104.03 | 102.61 |
16 aug. 2021 | 102.07 | -1.13 | -1.09% | 103.19 | 103.58 | 100.95 |
9 aug. 2021 | 103.7 | 0.65 | 0.64% | 103.04 | 103.71 | 102.76 |
2 aug. 2021 | 102.95 | 0.35 | 0.34% | 102.6 | 103.2 | 101.89 |
26 juli 2021 | 102.05 | -0.02 | -0.01% | 102.06 | 102.89 | 100.91 |
19 juli 2021 | 102.44 | 2.89 | 2.91% | 99.54 | 102.51 | 98.81 |
12 juli 2021 | 100.96 | -1.1 | -1.07% | 102.05 | 102.59 | 100.86 |
5 juli 2021 | 102.07 | 0.1 | 0.1% | 101.96 | 102.13 | 100.05 |
28 juni 2021 | 102.08 | 0.51 | 0.5% | 101.57 | 102.13 | 101.08 |
21 juni 2021 | 101.6 | 2.14 | 2.15% | 99.46 | 101.63 | 99.18 |
14 juni 2021 | 99.19 | -1.86 | -1.84% | 101.04 | 101.34 | 99.06 |
7 juni 2021 | 101.14 | -0.49 | -0.49% | 101.63 | 101.64 | 100.55 |
31 maj 2021 | 101.49 | -0.03 | -0.02% | 101.51 | 101.55 | 100.1 |
24 maj 2021 | 100.65 | 1.05 | 1.05% | 99.6 | 100.92 | 99.55 |
17 maj 2021 | 99.13 | 0.4 | 0.41% | 98.72 | 99.8 | 97.08 |
10 maj 2021 | 99.15 | -1.44 | -1.44% | 100.59 | 100.62 | 96.52 |
3 maj 2021 | 100.57 | 0.92 | 0.93% | 99.64 | 100.78 | 97.78 |
26 apr. 2021 | 99.05 | -0.61 | -0.62% | 99.66 | 100.44 | 98.92 |
19 apr. 2021 | 99.59 | 0.12 | 0.12% | 99.47 | 99.85 | 97.83 |
12 apr. 2021 | 99.64 | 1.76 | 1.79% | 97.88 | 99.71 | 97.68 |
5 apr. 2021 | 98.15 | 1.27 | 1.31% | 96.88 | 98.17 | 96.87 |
29 mars 2021 | 96.37 | 1.42 | 1.49% | 94.95 | 96.39 | 94.48 |
22 mars 2021 | 95.25 | 0.43 | 0.46% | 94.81 | 95.49 | 92.69 |
15 mars 2021 | 94.81 | -0.32 | -0.34% | 95.13 | 96.24 | 94.03 |
8 mars 2021 | 95.2 | 2.48 | 2.67% | 92.72 | 95.64 | 92.26 |
1 mars 2021 | 93 | -0.94 | -1% | 93.93 | 94.92 | 90.74 |
22 feb. 2021 | 92.8 | -2.16 | -2.28% | 94.96 | 95.63 | 92.07 |