AAC Clyde Space (AACM)

AACM
🏛️ Suecia →
110.00
Última Actualización: 2025-10-03
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 78.88 80.84 76.92 78.39 0.0M
2022-12-29 68.64 78.88 68.59 78.88 0.0M
2022-12-28 70.70 70.75 68.10 70.41 0.0M
2022-12-27 76.09 76.92 69.57 70.75 0.0M
2022-12-23 68.54 77.41 67.61 74.96 0.0M
2022-12-22 68.54 70.99 67.27 68.54 0.0M
2022-12-21 67.91 69.82 66.88 68.59 0.0M
2022-12-20 69.03 71.04 66.19 67.91 0.0M
2022-12-19 69.52 71.29 68.54 69.57 0.0M
2022-12-16 70.16 71.48 68.59 69.57 0.0M
2022-12-15 72.76 72.76 70.06 70.16 0.0M
2022-12-14 76.53 76.53 72.51 72.95 0.0M
2022-12-13 77.41 78.29 73.49 76.24 0.0M
2022-12-12 75.94 79.86 75.16 77.17 0.0M
2022-12-09 75.26 77.36 72.12 75.94 0.0M
2022-12-08 72.51 75.94 71.14 75.26 0.0M
2022-12-07 73.49 74.42 71.19 73.49 0.0M
2022-12-06 76.92 79.86 72.27 72.27 0.0M
2022-12-05 75.21 79.86 73.49 77.12 0.0M
2022-12-02 74.23 81.33 69.47 75.21 0.0M
2022-12-01 68.64 74.72 68.15 74.23 0.0M
2022-11-30 68.59 71.48 67.61 68.64 0.0M
2022-11-29 69.18 69.92 67.61 68.10 0.0M
2022-11-28 69.28 72.90 67.12 69.18 0.0M
2022-11-25 73.25 73.25 68.69 69.28 0.0M
2022-11-24 74.47 74.47 68.05 71.24 0.1M
2022-11-23 76.38 83.73 74.96 77.31 0.0M
2022-11-22 78.44 80.30 74.96 76.38 0.0M
2022-11-21 90.05 90.05 80.84 81.58 0.0M
2022-11-18 88.73 92.06 88.19 90.05 0.0M
2022-11-17 93.78 95.49 87.41 88.29 0.0M
2022-11-16 91.72 96.52 88.83 93.78 0.0M
2022-11-15 93.58 95.59 86.77 91.72 0.0M
2022-11-14 95.10 102.79 93.09 93.53 0.0M
2022-11-11 88.78 94.56 87.70 92.60 0.0M
2022-11-10 84.76 89.17 79.37 87.11 0.1M
2022-11-09 95.05 95.05 82.41 84.76 0.1M
2022-11-08 103.48 108.67 96.18 97.74 0.2M
2022-11-07 92.85 100.44 88.19 100.44 0.2M
2022-11-04 89.91 97.01 85.25 89.07 0.1M
2022-11-03 71.04 83.24 69.28 78.15 0.1M
2022-11-02 67.66 71.29 66.49 69.28 0.0M
2022-11-01 68.59 71.29 66.09 67.71 0.0M
2022-10-31 65.65 70.06 65.65 68.10 0.0M
2022-10-28 65.60 67.32 63.74 65.51 0.0M
2022-10-27 65.85 65.85 63.69 65.60 0.0M
2022-10-26 63.64 65.21 62.76 64.28 0.0M
2022-10-25 64.43 64.43 61.98 63.64 0.0M
2022-10-24 65.56 65.56 61.44 63.15 0.0M
2022-10-21 67.47 67.47 62.47 65.56 0.0M
2022-10-20 68.35 68.35 64.18 67.47 0.0M
2022-10-19 67.56 67.56 64.33 66.44 0.0M
2022-10-18 63.20 66.00 62.71 65.36 0.0M
2022-10-17 63.69 63.94 62.32 63.20 0.0M
2022-10-14 63.15 63.15 61.49 62.86 0.0M
2022-10-13 62.22 62.91 60.26 61.83 0.0M
2022-10-12 63.20 63.20 60.26 60.95 0.0M
2022-10-11 59.97 63.20 58.74 60.21 0.0M
2022-10-10 59.04 61.15 57.77 59.97 0.0M
2022-10-07 60.75 60.75 59.58 60.26 0.0M
2022-10-06 60.75 61.24 59.92 60.75 0.0M
2022-10-05 61.83 63.64 60.31 60.75 0.0M
2022-10-04 59.63 62.76 58.40 60.80 0.0M
2022-10-03 59.77 60.70 56.83 59.63 0.0M
2022-09-30 58.94 61.05 58.79 59.77 0.0M
2022-09-29 63.15 63.15 59.43 61.05 0.0M
2022-09-28 62.27 62.27 59.38 60.85 0.0M
2022-09-27 63.20 66.63 61.24 62.27 0.0M
2022-09-26 63.35 66.63 62.22 63.20 0.0M
2022-09-23 63.84 65.60 62.76 64.18 0.0M
2022-09-22 63.99 68.05 63.69 65.65 0.0M
2022-09-21 70.06 70.11 66.19 66.63 0.0M
2022-09-20 74.72 75.94 68.64 70.11 0.0M
2022-09-19 70.16 75.40 68.54 74.47 0.0M
2022-09-16 74.08 74.47 68.20 70.16 0.0M
2022-09-15 70.45 73.93 69.08 73.88 0.0M
2022-09-14 68.10 69.52 66.14 69.28 0.0M
2022-09-13 70.41 71.39 67.61 68.10 0.0M
2022-09-12 70.90 71.04 68.59 70.55 0.0M
2022-09-09 68.00 71.04 66.68 70.90 0.0M
2022-09-08 70.55 70.55 66.73 68.00 0.0M
2022-09-07 68.49 70.99 66.68 68.54 0.0M
2022-09-06 68.45 69.52 67.12 68.59 0.0M
2022-09-05 67.91 70.65 66.93 68.49 0.0M
2022-09-02 70.75 72.46 68.59 70.70 0.0M
2022-09-01 73.49 73.93 67.71 67.76 0.0M
2022-08-31 71.88 71.88 66.29 70.90 0.0M
2022-08-30 73.49 73.49 66.09 71.88 0.0M
2022-08-29 74.62 75.89 72.12 73.49 0.0M
2022-08-26 73.49 76.68 70.31 74.62 0.0M
2022-08-25 79.13 79.13 72.02 73.00 0.0M
2022-08-24 80.79 82.26 77.51 79.47 0.0M
2022-08-23 83.29 83.29 79.03 80.79 0.0M
2022-08-22 82.85 83.29 76.97 83.29 0.0M
2022-08-19 86.67 86.67 80.84 82.85 0.0M
2022-08-18 87.46 88.14 85.74 86.67 0.0M
2022-08-17 85.30 88.68 81.87 87.46 0.0M
2022-08-16 85.15 85.35 81.82 85.35 0.0M
2022-08-15 85.74 88.14 85.05 85.15 0.0M
2022-08-12 88.19 88.19 85.05 85.74 0.0M
2022-08-11 84.42 89.02 84.37 87.16 0.0M
2022-08-10 83.29 85.40 81.92 84.42 0.0M
2022-08-09 85.74 87.60 81.97 83.29 0.0M
2022-08-08 87.41 87.41 83.88 85.74 0.0M
2022-08-05 84.71 86.08 83.10 83.29 0.0M
2022-08-04 79.62 88.97 78.39 84.71 0.0M
2022-08-03 79.37 80.30 77.90 79.37 0.0M
2022-08-02 78.73 79.86 76.97 79.32 0.0M
2022-08-01 78.44 80.30 77.17 78.73 0.0M
2022-07-29 75.94 79.32 75.94 78.39 0.0M
2022-07-28 75.55 81.04 74.52 75.94 0.0M
2022-07-27 76.43 76.43 74.72 75.55 0.0M
2022-07-26 75.89 76.43 74.18 75.75 0.0M
2022-07-25 77.66 79.71 73.98 75.45 0.0M
2022-07-22 75.65 77.90 74.47 76.48 0.0M
2022-07-21 75.45 78.39 74.91 75.65 0.0M
2022-07-20 76.73 78.29 73.59 75.35 0.0M
2022-07-19 78.39 78.39 76.14 76.73 0.0M
2022-07-18 77.66 78.39 75.50 77.36 0.0M
2022-07-15 78.24 78.24 74.77 77.66 0.0M
2022-07-14 78.69 78.69 75.94 77.61 0.0M
2022-07-13 79.13 79.76 76.43 77.56 0.0M
2022-07-12 78.39 78.39 75.45 78.29 0.0M
2022-07-11 83.24 83.24 77.90 79.27 0.0M
2022-07-08 78.98 83.14 77.90 82.21 0.0M
2022-07-07 79.86 80.25 76.92 79.03 0.0M
2022-07-06 78.39 80.35 77.26 79.57 0.0M
2022-07-05 76.24 79.32 75.75 78.39 0.0M
2022-07-04 83.29 83.29 76.24 76.24 0.0M
2022-07-01 77.41 85.74 74.96 83.29 0.0M
2022-06-30 80.74 80.74 73.93 74.96 0.0M
2022-06-29 77.66 78.49 74.42 78.05 0.0M
2022-06-28 78.39 79.62 77.51 77.66 0.0M
2022-06-27 80.94 80.94 78.44 79.37 0.0M
2022-06-23 80.35 82.80 77.80 80.94 0.0M
2022-06-22 80.45 82.36 77.41 79.96 0.0M
2022-06-21 80.69 82.56 78.39 82.56 0.0M
2022-06-20 80.35 81.33 78.39 80.79 0.0M
2022-06-17 83.29 84.03 78.49 80.35 0.0M
2022-06-16 83.29 84.12 77.95 79.86 0.0M
2022-06-15 82.51 84.66 80.35 82.46 0.0M
2022-06-14 84.76 85.25 79.86 82.51 0.0M
2022-06-13 88.19 88.19 83.54 84.52 0.0M
2022-06-10 92.26 93.58 87.75 89.61 0.0M
2022-06-09 93.09 101.13 90.30 92.26 0.0M
2022-06-08 90.35 92.40 89.66 91.13 0.0M
2022-06-07 91.62 96.96 89.17 90.35 0.0M
2022-06-03 90.10 92.31 89.17 91.62 0.0M
2022-06-02 90.40 90.74 88.53 90.10 0.0M
2022-06-01 90.64 92.55 88.34 90.40 0.0M
2022-05-31 88.68 90.69 85.74 90.69 0.0M
2022-05-30 85.84 88.68 84.37 88.68 0.0M
2022-05-27 86.48 88.93 83.34 85.84 0.0M
2022-05-25 85.50 87.80 83.29 86.48 0.0M
2022-05-24 81.82 87.21 81.82 85.50 0.0M
2022-05-23 85.74 87.65 80.35 81.48 0.0M
2022-05-20 88.19 90.00 84.27 84.76 0.0M
2022-05-19 90.84 90.84 84.27 85.25 0.0M
2022-05-18 96.03 96.03 90.44 92.60 0.0M
2022-05-17 95.54 97.45 92.31 94.41 0.0M
2022-05-16 95.34 95.98 92.99 95.05 0.0M
2022-05-13 95.54 97.45 92.60 95.34 0.0M
2022-05-12 97.99 97.99 90.89 95.44 0.0M
2022-05-11 94.56 96.32 90.69 94.36 0.0M
2022-05-10 97.99 98.58 94.61 96.32 0.0M
2022-05-09 103.87 104.85 96.03 98.58 0.0M
2022-05-06 98.77 105.73 94.27 105.04 0.0M
2022-05-05 100.73 102.30 97.50 99.75 0.0M
2022-05-04 103.87 103.87 97.99 100.73 0.0M
2022-05-03 102.59 105.53 99.95 103.97 0.0M
2022-05-02 103.18 105.24 97.84 102.59 0.0M
2022-04-29 105.24 107.79 99.36 103.18 0.0M
2022-04-28 102.20 107.20 99.26 105.24 0.0M
2022-04-27 100.44 102.69 100.44 102.20 0.0M
2022-04-26 106.71 106.71 98.09 102.69 0.0M
2022-04-25 107.79 109.16 102.99 102.99 0.0M
2022-04-22 107.98 110.24 102.50 106.32 0.0M
2022-04-21 106.61 109.36 104.65 108.08 0.0M
2022-04-20 107.20 110.04 104.85 106.61 0.0M
2022-04-19 106.71 111.02 103.28 107.20 0.0M
2022-04-14 112.69 114.65 104.85 106.71 0.0M
2022-04-13 107.00 108.67 105.93 108.18 0.0M
2022-04-12 108.67 108.67 104.46 106.81 0.0M
2022-04-11 110.04 113.57 106.81 108.47 0.0M
2022-04-08 112.10 114.35 108.08 110.24 0.0M
2022-04-07 112.98 115.63 110.34 112.10 0.0M
2022-04-06 115.53 116.02 110.73 112.98 0.0M
2022-04-05 115.53 116.51 112.69 115.53 0.0M
2022-04-04 114.16 117.29 111.71 115.53 0.0M
2022-04-01 108.96 117.10 108.96 113.96 0.0M
2022-03-31 110.24 115.38 107.79 109.01 0.0M
2022-03-30 120.53 120.53 109.75 110.48 0.0M
2022-03-29 108.52 122.49 108.52 116.12 0.0M
2022-03-28 107.30 112.44 104.85 108.52 0.0M
2022-03-25 104.85 107.54 102.89 107.30 0.0M
2022-03-24 105.09 105.34 102.15 105.34 0.0M
2022-03-23 107.79 107.79 102.40 104.85 0.0M
2022-03-22 107.30 107.79 103.62 105.34 0.0M
2022-03-21 106.81 107.54 105.09 107.30 0.0M
2022-03-18 104.85 107.30 103.87 107.05 0.0M
2022-03-17 104.85 108.03 103.38 104.60 0.0M
2022-03-16 101.91 105.09 100.93 104.85 0.0M
2022-03-15 101.42 101.91 97.99 101.91 0.0M
2022-03-14 103.87 105.09 99.21 101.42 0.0M
2022-03-11 104.60 106.56 102.89 104.36 0.0M
2022-03-10 106.07 108.03 102.89 104.60 0.0M
2022-03-09 104.11 108.28 101.66 105.83 0.0M
2022-03-08 1.97 2.02 1.89 1.99 0.9M
2022-03-07 2.05 2.09 1.94 1.98 1.5M
2022-03-04 2.13 2.13 2.02 2.05 0.9M
2022-03-03 2.14 2.20 2.09 2.13 0.5M
2022-03-02 2.11 2.18 2.08 2.14 0.4M
2022-03-01 2.22 2.24 2.11 2.12 0.6M
2022-02-28 2.15 2.22 2.06 2.22 0.7M
2022-02-25 2.11 2.22 2.03 2.18 1.1M
2022-02-24 1.79 2.09 1.79 2.02 2.6M
2022-02-23 2.18 2.24 2.07 2.15 0.8M
2022-02-22 2.10 2.26 1.98 2.14 2.0M
2022-02-21 2.30 2.32 2.15 2.20 1.8M
2022-02-18 2.47 2.53 2.29 2.35 1.2M
2022-02-17 2.69 2.69 2.40 2.47 3.8M
2022-02-16 2.64 2.73 2.57 2.66 1.0M
2022-02-15 2.58 2.65 2.51 2.65 0.5M
2022-02-14 2.62 2.62 2.47 2.58 0.9M
2022-02-11 2.65 2.65 2.58 2.64 0.3M
2022-02-10 2.66 2.66 2.60 2.64 0.3M
2022-02-09 2.66 2.66 2.63 2.66 0.3M
2022-02-08 2.66 2.77 2.63 2.66 0.2M
2022-02-07 2.73 2.79 2.66 2.66 0.4M
2022-02-04 2.77 2.82 2.70 2.73 0.3M
2022-02-03 2.81 2.81 2.74 2.79 0.3M
2022-02-02 2.78 2.84 2.77 2.81 0.4M
2022-02-01 2.63 2.79 2.63 2.77 0.6M
2022-01-31 2.62 2.68 2.60 2.68 0.3M
2022-01-28 2.71 2.71 2.57 2.61 0.8M
2022-01-27 2.70 2.74 2.65 2.71 0.6M
2022-01-26 2.55 2.82 2.55 2.76 1.3M
2022-01-25 2.50 2.55 2.47 2.48 0.7M
2022-01-24 2.64 2.65 2.45 2.45 1.7M
2022-01-21 2.68 2.69 2.60 2.65 0.9M
2022-01-20 2.73 2.73 2.67 2.70 0.6M
2022-01-19 2.69 2.75 2.65 2.73 0.7M
2022-01-18 2.81 2.81 2.68 2.70 1.5M
2022-01-17 2.80 2.84 2.76 2.81 0.7M
2022-01-14 2.84 2.88 2.80 2.81 0.6M
2022-01-13 2.86 2.86 2.82 2.84 0.5M
2022-01-12 2.87 2.90 2.82 2.86 0.6M
2022-01-11 2.92 2.98 2.85 2.91 1.3M
2022-01-10 2.93 2.97 2.81 2.87 1.7M
2022-01-07 3.05 3.05 2.92 2.93 1.3M
2022-01-05 3.00 3.08 2.96 3.06 0.4M
2022-01-04 3.11 3.18 3.00 3.00 1.1M
2022-01-03 3.01 3.13 3.00 3.11 1.3M