Bergman Beving AB

BERGb
🏛️ Reino Unido →
332.25
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 111.60 111.60 111.60 111.60 0.0M
2022-12-29 108.20 111.60 107.80 111.00 0.0M
2022-12-28 107.40 107.40 107.40 107.40 0.0M
2022-12-23 107.00 107.80 107.00 107.80 0.0M
2022-12-22 106.00 108.40 105.60 106.60 0.0M
2022-12-21 104.40 104.40 104.40 104.40 0.0M
2022-12-16 106.00 106.00 106.00 106.00 0.0M
2022-12-15 104.40 104.40 104.40 104.40 0.0M
2022-12-14 106.00 106.80 106.00 106.80 0.0M
2022-12-13 105.40 106.20 105.40 106.20 0.0M
2022-12-12 106.60 106.80 105.40 105.40 0.0M
2022-12-08 105.60 107.60 105.60 106.20 0.0M
2022-12-07 102.20 103.20 102.20 103.00 0.0M
2022-12-06 102.20 102.20 102.20 102.20 0.0M
2022-12-05 102.80 102.80 100.40 100.40 0.0M
2022-12-02 100.20 100.20 100.20 100.20 0.0M
2022-12-01 98.10 98.10 98.10 98.10 0.0M
2022-11-29 100.80 100.80 100.80 100.80 0.0M
2022-11-28 103.00 103.00 101.60 101.60 0.0M
2022-11-21 93.50 93.50 93.50 93.50 0.0M
2022-11-17 95.20 96.20 95.20 95.50 0.0M
2022-11-16 95.40 95.50 95.40 95.50 0.0M
2022-11-15 94.80 95.70 94.80 95.70 0.0M
2022-11-14 93.80 95.10 93.80 95.10 0.0M
2022-11-11 94.80 94.80 94.80 94.80 0.0M
2022-11-10 89.60 89.90 89.60 89.90 0.0M
2022-11-02 88.80 88.80 88.10 88.10 0.0M
2022-10-31 91.00 91.00 91.00 91.00 0.0M
2022-10-28 88.00 88.00 87.90 87.90 0.0M
2022-10-26 85.40 85.60 85.40 85.60 0.0M
2022-10-25 82.20 82.40 82.20 82.40 0.0M
2022-10-24 81.90 81.90 81.90 81.90 0.0M
2022-10-21 86.00 86.00 84.20 84.60 0.0M
2022-10-20 85.60 85.60 85.60 85.60 0.0M
2022-10-19 85.00 85.00 85.00 85.00 0.0M
2022-10-17 85.50 85.90 85.50 85.90 0.0M
2022-10-14 85.20 85.60 85.20 85.40 0.0M
2022-10-13 82.00 84.50 82.00 84.50 0.0M
2022-10-12 83.30 83.30 82.10 82.10 0.0M
2022-10-11 82.20 82.20 82.20 82.20 0.0M
2022-10-10 84.10 84.10 83.60 83.60 0.0M
2022-10-06 85.20 85.20 85.20 85.20 0.0M
2022-10-05 86.80 86.80 85.00 85.10 0.0M
2022-09-28 81.20 81.70 80.30 81.70 0.0M
2022-09-27 81.00 81.30 81.00 81.10 0.0M
2022-09-26 80.80 80.80 80.80 80.80 0.0M
2022-09-23 82.00 83.50 81.50 83.50 0.0M
2022-09-22 84.70 84.70 82.90 83.80 0.0M
2022-09-21 83.90 85.20 83.90 85.20 0.0M
2022-09-13 89.70 91.20 89.70 90.00 0.0M
2022-09-12 87.60 87.60 87.40 87.40 0.0M
2022-09-09 86.80 86.80 86.80 86.80 0.0M
2022-09-08 84.40 84.40 84.40 84.40 0.0M
2022-09-05 85.30 85.30 85.30 85.30 0.0M
2022-09-02 85.60 85.60 85.00 85.00 0.0M
2022-09-01 86.80 87.00 86.40 86.40 0.0M
2022-08-31 89.70 90.80 89.60 89.60 0.0M
2022-08-30 91.10 91.10 89.10 89.10 0.0M
2022-08-26 95.30 95.30 92.00 92.00 0.0M
2022-08-25 95.00 95.40 95.00 95.40 0.0M
2022-08-24 97.80 98.30 97.80 97.90 0.0M
2022-08-23 98.50 98.50 98.20 98.40 0.0M
2022-08-22 99.60 100.60 97.40 97.60 0.0M
2022-08-19 100.60 101.20 100.60 101.20 0.0M
2022-08-18 100.40 100.40 100.40 100.40 0.0M
2022-08-17 100.20 100.20 99.20 99.20 0.0M
2022-08-16 101.40 101.40 101.40 101.40 0.0M
2022-08-15 104.20 104.20 102.60 102.80 0.0M
2022-08-12 102.80 103.00 102.00 102.00 0.0M
2022-08-11 101.40 102.60 101.40 102.20 0.0M
2022-08-09 103.00 103.00 100.80 100.80 0.0M
2022-08-08 105.20 105.20 105.20 105.20 0.0M
2022-08-05 104.80 104.80 102.20 102.80 0.0M
2022-08-04 105.80 106.20 103.80 105.00 0.0M
2022-08-03 103.20 105.40 103.20 105.40 0.0M
2022-08-02 104.40 104.40 102.60 102.60 0.0M
2022-08-01 109.00 109.00 105.00 105.40 0.0M
2022-07-29 105.80 107.40 105.80 107.40 0.0M
2022-07-28 104.20 104.20 104.20 104.20 0.0M
2022-07-26 107.80 107.80 104.20 104.80 0.0M
2022-07-25 107.00 107.00 106.60 106.60 0.0M
2022-07-22 107.80 108.20 107.40 107.40 0.0M
2022-07-21 105.80 106.80 105.20 106.20 0.0M
2022-07-19 105.20 106.00 104.60 105.00 0.0M
2022-07-18 101.80 102.20 101.80 102.00 0.0M
2022-07-15 103.20 104.00 99.60 100.00 0.0M
2022-07-14 106.80 106.80 105.40 105.40 0.0M
2022-07-13 112.40 112.40 108.20 109.20 0.0M
2022-07-11 113.00 113.00 113.00 113.00 0.0M
2022-07-07 109.60 109.60 109.20 109.20 0.0M
2022-07-06 109.80 109.80 107.20 107.20 0.0M
2022-07-05 103.60 105.60 103.60 105.60 0.0M
2022-07-04 104.00 105.20 103.60 104.40 0.0M
2022-07-01 106.00 107.20 105.20 107.00 0.0M
2022-06-30 111.20 111.20 106.60 108.00 0.0M
2022-06-29 113.00 113.00 112.40 112.40 0.0M
2022-06-28 109.40 111.00 109.40 111.00 0.0M
2022-06-27 111.20 111.20 111.20 111.20 0.0M
2022-06-23 106.00 106.00 105.60 105.60 0.0M
2022-06-22 106.00 106.00 106.00 106.00 0.0M
2022-06-21 110.80 111.20 110.80 111.20 0.0M
2022-06-17 114.40 114.60 114.40 114.60 0.0M
2022-06-15 116.00 116.00 116.00 116.00 0.0M
2022-06-13 112.60 113.00 112.60 113.00 0.0M
2022-06-10 116.40 116.40 116.40 116.40 0.0M
2022-06-09 121.60 121.60 120.40 120.40 0.0M
2022-06-07 124.20 124.20 122.60 123.00 0.0M
2022-05-31 123.80 123.80 122.80 122.80 0.0M
2022-05-30 123.20 124.40 123.20 124.00 0.0M
2022-05-23 122.00 122.40 121.40 121.40 0.0M
2022-05-20 119.40 119.40 115.40 115.40 0.0M
2022-05-19 119.20 119.20 117.80 118.40 0.0M
2022-05-18 123.20 123.20 123.00 123.00 0.0M
2022-05-17 122.40 122.40 122.40 122.40 0.0M
2022-05-12 117.80 117.80 117.80 117.80 0.0M
2022-05-11 120.20 120.20 120.20 120.20 0.0M
2022-05-10 120.00 120.60 120.00 120.40 0.0M
2022-05-03 124.40 124.40 124.40 124.40 0.0M
2022-04-29 127.20 127.20 126.20 126.40 0.0M
2022-04-26 131.00 131.00 127.00 128.40 0.0M
2022-04-22 133.60 133.60 133.60 133.60 0.0M
2022-04-20 134.60 136.40 134.60 135.60 0.0M
2022-04-19 133.20 134.00 133.20 134.00 0.0M
2022-04-14 132.60 133.60 131.80 132.40 0.0M
2022-04-13 134.40 134.40 131.80 132.80 0.0M
2022-04-11 138.00 138.00 133.40 134.40 0.0M
2022-04-07 141.20 143.00 140.40 140.40 0.0M
2022-04-06 138.40 140.80 138.40 140.80 0.0M
2022-04-04 142.60 145.00 142.60 145.00 0.0M
2022-04-01 140.00 146.00 139.60 146.00 0.0M
2022-03-31 141.80 144.00 141.80 143.00 0.0M
2022-03-30 141.00 143.60 141.00 143.60 0.0M
2022-03-24 138.80 138.80 138.20 138.20 0.0M
2022-03-23 141.20 141.20 138.20 140.60 0.0M
2022-03-21 144.80 144.80 141.80 141.80 0.0M
2022-03-18 140.00 142.00 139.80 142.00 0.0M
2022-03-17 137.80 137.80 137.80 137.80 0.0M
2022-03-16 134.00 134.80 133.60 133.60 0.0M
2022-03-14 130.00 132.60 130.00 130.80 0.0M
2022-03-11 130.00 133.80 130.00 131.20 0.0M
2022-03-10 128.00 128.00 127.40 127.40 0.0M
2022-03-09 125.40 127.00 125.40 127.00 0.0M
2022-03-08 122.60 122.60 122.60 122.60 0.0M
2022-03-07 122.60 126.20 122.60 125.00 0.0M
2022-03-04 123.40 123.40 123.40 123.40 0.0M
2022-03-03 128.60 128.60 124.40 124.40 0.0M
2022-03-02 125.00 125.00 124.40 124.40 0.0M
2022-03-01 128.40 128.40 125.00 125.40 0.0M
2022-02-25 125.80 129.20 125.80 129.20 0.0M
2022-02-24 122.40 122.40 120.60 120.60 0.0M
2022-02-23 128.40 129.60 128.40 129.60 0.0M
2022-02-21 132.80 132.80 126.40 126.40 0.0M
2022-02-18 135.20 136.80 134.20 135.00 0.0M
2022-02-17 136.80 136.80 136.80 136.80 0.0M
2022-02-15 138.80 140.20 138.80 140.20 0.0M
2022-02-14 136.80 136.80 136.80 136.80 0.0M
2022-02-11 143.60 144.00 142.20 144.00 0.0M
2022-02-10 149.20 150.00 148.00 148.40 0.0M
2022-02-09 143.60 145.80 143.60 145.40 0.0M
2022-02-08 139.80 142.60 139.60 142.60 0.0M
2022-02-07 139.60 139.80 139.60 139.80 0.0M
2022-02-04 136.60 140.00 136.60 139.80 0.0M
2022-02-01 139.20 139.20 139.20 139.20 0.0M
2022-01-31 129.80 130.80 129.80 130.80 0.0M
2022-01-28 127.40 127.80 127.40 127.60 0.0M
2022-01-27 127.00 129.40 127.00 128.20 0.0M
2022-01-26 124.50 128.80 124.50 128.60 0.0M
2022-01-25 124.40 126.60 123.40 124.00 0.0M
2022-01-24 127.80 127.80 127.80 127.80 0.0M
2022-01-20 128.00 132.60 127.80 132.60 0.0M
2022-01-19 129.00 131.40 129.00 131.40 0.0M
2022-01-18 128.40 128.40 128.40 128.40 0.0M
2022-01-17 131.20 132.20 130.60 131.00 0.0M
2022-01-14 133.80 134.80 131.80 132.60 0.0M
2022-01-13 136.20 138.40 136.00 136.00 0.0M
2022-01-12 134.60 137.20 134.60 136.20 0.0M
2022-01-11 135.20 135.20 133.60 134.40 0.0M
2022-01-10 136.20 136.20 133.60 134.40 0.0M
2022-01-07 141.40 141.60 140.00 141.60 0.0M
2022-01-05 144.60 144.60 144.60 144.60 0.0M
2022-01-04 149.20 150.20 147.80 148.20 0.0M