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
2023-12-29 42.60 47.60 42.60 44.60 0.0M
2023-12-28 45.80 45.80 42.80 44.60 0.0M
2023-12-27 44.80 49.20 43.00 45.80 0.1M
2023-12-22 37.20 43.90 37.20 43.80 0.1M
2023-12-21 37.00 37.50 35.50 37.10 0.0M
2023-12-20 35.00 37.20 34.00 37.00 0.0M
2023-12-19 34.20 35.00 33.80 35.00 0.0M
2023-12-18 34.00 35.50 33.50 34.20 0.0M
2023-12-15 32.20 34.80 32.20 33.20 0.0M
2023-12-14 33.80 33.80 31.70 32.20 0.0M
2023-12-13 33.80 34.40 32.80 32.90 0.0M
2023-12-12 36.30 36.40 33.60 33.80 0.0M
2023-12-11 35.20 36.80 35.20 36.40 0.0M
2023-12-08 36.50 37.10 35.00 36.90 0.0M
2023-12-07 38.80 38.80 35.60 36.80 0.0M
2023-12-06 38.20 39.40 37.20 38.80 0.0M
2023-12-05 36.50 38.80 35.90 38.20 0.1M
2023-12-04 36.50 38.40 33.80 36.50 0.1M
2023-12-01 32.60 38.00 30.10 35.90 0.1M
2023-11-30 31.50 32.70 31.50 32.70 0.0M
2023-11-29 34.00 34.00 31.50 31.50 0.0M
2023-11-28 34.20 34.30 31.40 32.50 0.0M
2023-11-27 35.10 36.90 33.40 34.30 0.0M
2023-11-24 35.90 39.00 35.00 35.10 0.0M
2023-11-23 34.20 36.90 31.30 35.50 0.0M
2023-11-22 35.80 37.00 34.00 36.80 0.0M
2023-11-21 39.90 40.60 35.00 35.30 0.0M
2023-11-20 37.80 40.20 36.50 39.70 0.0M
2023-11-17 37.10 38.50 36.00 37.80 0.0M
2023-11-16 35.00 40.30 35.00 36.00 0.0M
2023-11-15 33.40 35.00 32.67 35.00 0.0M
2023-11-14 34.62 36.00 32.10 33.40 0.0M
2023-11-13 34.60 40.10 32.01 34.63 0.0M
2023-11-10 34.05 36.00 33.30 34.60 0.0M
2023-11-09 32.75 38.00 32.75 34.05 0.0M
2023-11-08 32.95 35.00 32.25 33.15 0.0M
2023-11-07 32.50 33.10 31.00 32.00 0.0M
2023-11-06 31.50 32.90 31.50 32.00 0.0M
2023-11-03 31.45 31.50 30.10 31.50 0.0M
2023-11-02 31.05 32.45 30.00 31.45 0.0M
2023-11-01 31.00 31.70 30.00 31.05 0.0M
2023-10-31 31.90 32.50 30.80 31.80 0.0M
2023-10-30 32.40 33.40 31.00 31.95 0.0M
2023-10-27 32.35 33.65 31.40 32.40 0.0M
2023-10-26 33.35 33.35 31.60 32.35 0.0M
2023-10-25 33.30 33.60 31.65 33.35 0.0M
2023-10-24 30.45 33.30 30.40 33.30 0.0M
2023-10-23 29.95 30.50 28.70 30.45 0.0M
2023-10-20 30.75 30.75 29.05 29.95 0.0M
2023-10-19 28.00 33.50 27.50 29.05 0.1M
2023-10-18 27.50 29.40 27.00 27.50 0.0M
2023-10-17 26.50 27.95 26.50 27.50 0.0M
2023-10-16 28.50 28.75 26.85 27.50 0.0M
2023-10-13 28.30 29.20 28.25 28.80 0.0M
2023-10-12 29.15 29.45 28.25 28.50 0.0M
2023-10-11 29.80 29.80 29.05 29.45 0.0M
2023-10-10 30.40 30.40 28.50 29.80 0.0M
2023-10-09 30.00 30.50 29.60 30.40 0.0M
2023-10-06 30.80 30.80 29.10 30.00 0.0M
2023-10-05 30.50 30.90 30.00 30.60 0.0M
2023-10-04 31.00 31.10 29.85 30.50 0.0M
2023-10-03 31.90 32.50 30.15 31.20 0.0M
2023-10-02 31.85 31.85 30.70 30.85 0.0M
2023-09-29 31.00 32.80 31.00 31.85 0.0M
2023-09-28 30.60 30.95 29.75 30.90 0.0M
2023-09-27 31.30 31.90 30.05 30.10 0.0M
2023-09-26 33.30 33.50 29.95 31.35 0.0M
2023-09-25 33.50 34.35 32.50 33.25 0.0M
2023-09-22 33.00 34.50 33.00 33.95 0.0M
2023-09-21 31.45 33.90 31.15 32.95 0.0M
2023-09-20 31.35 31.40 30.75 31.15 0.0M
2023-09-19 31.50 31.50 30.50 30.70 0.0M
2023-09-18 31.25 31.60 30.80 31.50 0.0M
2023-09-15 31.10 31.40 29.80 31.35 0.0M
2023-09-14 30.90 31.90 30.25 31.40 0.0M
2023-09-13 32.45 32.45 30.00 30.75 0.0M
2023-09-12 33.00 33.25 31.50 31.95 0.0M
2023-09-11 33.95 33.95 32.55 33.00 0.0M
2023-09-08 33.80 34.50 31.30 33.95 0.0M
2023-09-07 34.50 34.50 33.05 33.80 0.0M
2023-09-06 33.95 35.00 33.50 34.45 0.0M
2023-09-05 34.50 34.50 33.00 33.85 0.0M
2023-09-04 35.85 36.45 32.50 34.50 0.0M
2023-09-01 33.00 35.45 32.00 34.85 0.0M
2023-08-31 32.95 32.95 31.45 32.85 0.0M
2023-08-30 31.45 35.00 30.50 31.45 0.1M
2023-08-29 30.50 30.80 29.55 30.35 0.0M
2023-08-28 30.50 30.65 29.50 30.00 0.0M
2023-08-25 29.70 30.80 28.75 30.80 0.0M
2023-08-24 29.30 30.95 28.75 29.70 0.0M
2023-08-23 30.05 30.45 28.95 29.30 0.0M
2023-08-22 29.95 30.10 29.00 30.05 0.0M
2023-08-21 31.40 31.40 29.00 30.45 0.0M
2023-08-18 32.35 32.35 30.10 30.65 0.0M
2023-08-17 31.50 32.50 30.50 32.35 0.0M
2023-08-16 33.20 33.40 30.80 31.55 0.0M
2023-08-15 36.50 36.50 31.00 33.20 0.0M
2023-08-14 34.75 36.90 33.90 34.40 0.0M
2023-08-11 36.40 36.45 34.50 34.70 0.0M
2023-08-10 35.05 39.50 34.50 36.40 0.0M
2023-08-09 35.30 36.05 33.60 35.05 0.0M
2023-08-08 38.20 38.20 34.10 35.20 0.0M
2023-08-07 33.30 42.15 33.30 38.80 0.0M
2023-08-04 33.85 33.85 32.20 33.30 0.0M
2023-08-03 33.95 34.25 32.10 33.35 0.0M
2023-08-02 32.65 35.40 31.55 33.90 0.0M
2023-08-01 35.60 35.60 31.50 32.65 0.0M
2023-07-31 30.50 37.45 30.50 34.25 0.1M
2023-07-28 29.50 30.50 28.50 30.25 0.0M
2023-07-27 28.15 29.95 27.00 29.50 0.0M
2023-07-26 30.00 30.50 28.00 28.15 0.0M
2023-07-25 27.80 30.50 27.80 30.00 0.0M
2023-07-24 27.90 28.25 27.25 27.80 0.0M
2023-07-21 29.45 29.45 27.40 27.90 0.0M
2023-07-20 29.95 29.95 27.00 29.50 0.0M
2023-07-19 30.50 30.75 27.75 29.50 0.0M
2023-07-18 30.00 30.50 28.55 30.50 0.0M
2023-07-17 30.25 30.25 28.15 29.90 0.0M
2023-07-14 30.45 30.45 29.80 30.30 0.0M
2023-07-13 31.00 31.00 30.00 30.50 0.0M
2023-07-12 30.80 30.80 29.75 30.30 0.0M
2023-07-11 30.40 30.50 29.95 30.25 0.0M
2023-07-10 30.50 31.00 30.00 30.40 0.0M
2023-07-07 30.80 30.80 30.25 30.50 0.0M
2023-07-06 30.85 31.85 30.20 30.35 0.0M
2023-07-05 31.10 31.10 30.15 30.90 0.0M
2023-07-04 30.50 31.20 30.40 31.10 0.0M
2023-07-03 31.25 31.25 30.00 30.50 0.0M
2023-06-30 32.40 33.50 30.90 31.10 0.0M
2023-06-29 30.80 33.45 30.05 32.40 0.0M
2023-06-28 31.90 33.00 31.00 31.00 0.0M
2023-06-27 30.38 31.06 29.94 31.06 0.0M
2023-06-26 30.67 31.31 29.40 30.38 0.0M
2023-06-22 30.28 30.28 28.81 29.50 0.0M
2023-06-21 30.38 30.82 29.20 29.20 0.0M
2023-06-20 31.11 31.70 30.03 30.38 0.0M
2023-06-19 32.58 32.63 30.33 31.11 0.0M
2023-06-16 34.30 35.52 31.90 33.27 0.0M
2023-06-15 35.28 35.62 34.30 34.30 0.0M
2023-06-14 34.64 35.72 33.81 35.28 0.0M
2023-06-13 35.52 36.45 33.56 34.69 0.0M
2023-06-12 36.26 36.75 33.61 35.52 0.0M
2023-06-09 35.28 36.75 33.46 36.26 0.0M
2023-06-08 38.71 39.05 35.82 35.82 0.0M
2023-06-07 34.30 40.52 33.27 37.73 0.1M
2023-06-05 61.24 63.11 58.79 60.75 0.0M
2023-06-02 60.46 62.22 58.79 61.24 0.0M
2023-06-01 58.79 63.69 57.52 60.46 0.0M
2023-05-31 58.79 62.03 58.21 59.19 0.0M
2023-05-30 60.66 60.75 56.74 58.89 0.0M
2023-05-29 63.60 63.60 59.09 61.15 0.0M
2023-05-26 62.71 65.07 61.24 61.83 0.0M
2023-05-25 62.62 65.65 60.26 65.16 0.0M
2023-05-24 62.62 62.62 61.05 61.73 0.0M
2023-05-23 62.13 63.60 61.54 62.81 0.0M
2023-05-22 63.79 64.67 61.34 62.22 0.0M
2023-05-19 62.71 65.56 61.73 63.79 0.0M
2023-05-17 64.28 64.28 61.64 62.71 0.0M
2023-05-16 63.01 66.14 61.73 62.91 0.0M
2023-05-15 63.69 64.67 62.22 62.91 0.0M
2023-05-12 64.18 64.77 62.71 63.69 0.0M
2023-05-11 62.81 64.28 62.32 63.69 0.0M
2023-05-10 63.50 65.56 61.83 62.81 0.0M
2023-05-09 64.67 65.95 62.22 64.67 0.0M
2023-05-08 66.83 66.83 63.99 65.16 0.0M
2023-05-05 66.63 67.32 63.89 66.93 0.0M
2023-05-04 64.77 66.63 63.89 66.63 0.0M
2023-05-03 64.67 67.22 64.67 64.67 0.0M
2023-05-02 63.69 68.59 63.30 64.67 0.0M
2023-04-28 67.61 68.98 63.11 63.69 0.0M
2023-04-27 68.59 68.59 66.83 67.61 0.0M
2023-04-26 70.94 71.34 67.12 68.59 0.0M
2023-04-25 73.49 75.75 68.59 69.57 0.0M
2023-04-24 65.56 67.12 65.07 66.05 0.0M
2023-04-21 65.95 66.14 64.48 65.56 0.0M
2023-04-20 66.24 66.24 64.77 65.95 0.0M
2023-04-19 64.77 66.34 64.67 66.34 0.0M
2023-04-18 66.14 67.51 65.16 65.85 0.0M
2023-04-17 67.32 69.38 65.26 66.05 0.0M
2023-04-14 67.71 72.12 64.18 67.42 0.1M
2023-04-13 69.47 71.92 67.42 69.57 0.0M
2023-04-12 73.98 74.08 69.47 70.55 0.0M
2023-04-11 72.81 74.47 70.16 73.20 0.0M
2023-04-06 70.06 73.30 69.96 72.51 0.0M
2023-04-05 68.10 70.06 67.42 70.06 0.0M
2023-04-04 67.51 71.14 66.63 68.10 0.0M
2023-04-03 66.73 73.49 66.73 67.71 0.0M
2023-03-31 67.76 71.53 66.14 69.08 0.0M
2023-03-30 66.29 68.59 66.14 67.32 0.0M
2023-03-29 67.66 69.23 66.29 66.29 0.0M
2023-03-28 71.04 72.56 66.29 68.84 0.0M
2023-03-27 71.04 72.02 68.94 72.02 0.0M
2023-03-24 70.55 71.83 68.59 71.04 0.0M
2023-03-23 67.32 69.33 66.00 69.33 0.0M
2023-03-22 68.59 69.67 66.88 67.86 0.0M
2023-03-21 68.59 70.41 67.17 68.74 0.0M
2023-03-20 69.57 69.57 66.68 68.59 0.0M
2023-03-17 71.48 73.39 68.05 70.75 0.0M
2023-03-16 71.83 71.83 69.57 71.48 0.0M
2023-03-15 72.90 73.49 69.38 71.83 0.0M
2023-03-14 71.04 73.00 69.62 72.86 0.0M
2023-03-13 72.37 74.62 70.55 71.04 0.0M
2023-03-10 74.47 75.40 71.88 72.37 0.0M
2023-03-09 76.43 76.43 73.44 75.40 0.0M
2023-03-08 79.76 79.76 76.63 77.51 0.0M
2023-03-07 81.04 81.82 77.41 79.76 0.0M
2023-03-06 73.49 83.34 72.61 79.86 0.0M
2023-03-03 76.68 76.68 73.49 73.49 0.0M
2023-03-02 77.31 78.54 75.26 76.68 0.0M
2023-03-01 74.96 80.30 73.05 77.31 0.0M
2023-02-28 74.47 74.96 72.76 74.96 0.0M
2023-02-27 72.51 75.55 72.51 74.91 0.0M
2023-02-24 72.90 74.91 71.04 72.51 0.0M
2023-02-23 71.09 73.00 63.69 72.90 0.0M
2023-02-22 74.67 74.67 71.04 71.09 0.0M
2023-02-21 74.96 74.96 72.51 74.67 0.0M
2023-02-20 75.01 76.77 73.74 75.01 0.0M
2023-02-17 76.92 78.54 75.01 75.01 0.0M
2023-02-16 77.17 79.32 75.99 76.92 0.0M
2023-02-15 75.45 76.43 74.28 76.28 0.0M
2023-02-14 76.09 78.39 75.06 76.43 0.0M
2023-02-13 78.59 79.18 74.96 76.43 0.0M
2023-02-10 79.86 79.86 75.99 78.59 0.0M
2023-02-09 80.30 80.30 77.80 79.03 0.0M
2023-02-08 77.90 81.18 76.63 77.80 0.0M
2023-02-07 75.84 77.90 75.84 77.90 0.0M
2023-02-06 73.98 77.66 73.15 77.26 0.0M
2023-02-03 76.19 76.19 72.27 73.98 0.0M
2023-02-02 79.37 81.82 75.70 76.19 0.0M
2023-02-01 71.97 85.64 70.36 79.37 0.1M
2023-01-31 71.04 72.22 70.31 70.55 0.0M
2023-01-30 72.27 72.46 70.55 71.29 0.0M
2023-01-27 72.51 73.69 71.53 72.46 0.0M
2023-01-26 73.00 73.88 71.73 72.32 0.0M
2023-01-25 73.25 73.93 71.09 72.51 0.0M
2023-01-24 73.88 74.91 70.99 73.25 0.0M
2023-01-23 73.49 75.45 71.04 73.88 0.0M
2023-01-20 72.51 73.49 70.80 72.66 0.0M
2023-01-19 74.91 75.65 72.07 72.51 0.0M
2023-01-18 72.51 74.96 72.02 74.91 0.0M
2023-01-17 73.25 74.62 69.92 73.00 0.0M
2023-01-16 74.96 74.96 70.55 73.25 0.0M
2023-01-13 75.16 75.75 73.00 74.96 0.0M
2023-01-12 77.26 79.86 69.33 75.79 0.0M
2023-01-11 76.63 77.56 73.98 77.26 0.0M
2023-01-10 77.66 77.66 72.56 76.82 0.0M
2023-01-09 76.33 82.16 76.33 79.37 0.0M
2023-01-05 76.77 76.77 73.49 76.19 0.0M
2023-01-04 79.91 79.91 75.50 76.82 0.0M
2023-01-03 82.31 82.80 78.64 79.91 0.0M
2023-01-02 80.35 85.15 78.64 83.05 0.0M