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
2024-12-30 46.30 48.75 45.70 46.35 0.0M
2024-12-27 46.20 47.50 46.20 46.50 0.0M
2024-12-23 48.40 48.80 46.80 47.25 0.0M
2024-12-20 45.10 48.80 45.00 48.40 0.0M
2024-12-19 45.50 48.95 44.80 46.65 0.0M
2024-12-18 47.75 49.20 44.60 46.75 0.0M
2024-12-17 48.45 48.45 46.75 47.75 0.0M
2024-12-16 48.00 49.70 46.40 48.45 0.0M
2024-12-13 48.55 48.95 48.00 48.40 0.0M
2024-12-12 48.80 49.65 48.10 48.90 0.0M
2024-12-11 49.15 49.15 47.85 48.55 0.0M
2024-12-10 50.30 50.30 48.50 49.15 0.0M
2024-12-09 50.10 50.30 49.15 50.30 0.0M
2024-12-06 49.85 51.30 49.75 50.10 0.0M
2024-12-05 48.55 51.50 48.45 49.85 0.0M
2024-12-04 49.00 49.20 48.00 48.85 0.0M
2024-12-03 48.20 49.90 47.00 49.20 0.0M
2024-12-02 48.00 49.85 47.05 48.40 0.0M
2024-11-29 45.45 48.00 44.50 48.00 0.0M
2024-11-28 47.00 47.00 45.20 45.70 0.0M
2024-11-27 44.20 47.00 44.20 46.05 0.0M
2024-11-26 44.30 44.85 44.10 44.80 0.0M
2024-11-25 46.15 47.00 43.55 44.95 0.0M
2024-11-22 47.00 47.00 45.10 46.05 0.0M
2024-11-21 44.20 47.00 42.20 47.00 0.0M
2024-11-20 45.40 45.45 42.20 43.85 0.0M
2024-11-19 47.05 47.05 45.05 45.45 0.0M
2024-11-18 49.85 50.00 47.00 47.00 0.0M
2024-11-15 49.10 50.30 49.00 49.85 0.0M
2024-11-14 43.35 49.90 43.35 48.85 0.0M
2024-11-13 45.60 45.60 43.00 43.50 0.0M
2024-11-12 46.50 48.60 45.25 45.95 0.0M
2024-11-11 45.40 49.20 45.40 47.80 0.0M
2024-11-08 39.70 46.55 39.20 45.40 0.0M
2024-11-07 37.40 43.20 37.40 39.80 0.1M
2024-11-06 36.00 36.90 32.95 34.65 0.0M
2024-11-05 34.60 36.75 34.50 34.70 0.0M
2024-11-04 35.00 35.60 34.60 35.20 0.0M
2024-11-01 33.80 36.35 33.80 35.80 0.0M
2024-10-31 35.80 35.80 33.80 34.85 0.0M
2024-10-30 33.60 35.80 33.60 35.80 0.0M
2024-10-29 35.00 35.40 34.45 35.40 0.0M
2024-10-28 33.45 35.75 33.30 35.30 0.0M
2024-10-25 32.40 33.45 32.25 33.45 0.0M
2024-10-24 33.50 33.50 32.05 32.65 0.0M
2024-10-23 33.50 34.05 33.10 33.50 0.0M
2024-10-22 34.30 34.35 32.35 34.25 0.0M
2024-10-21 34.20 34.20 32.90 33.25 0.0M
2024-10-18 34.20 34.50 33.00 34.20 0.0M
2024-10-17 34.25 34.95 33.60 34.20 0.0M
2024-10-16 33.25 34.35 32.95 34.25 0.0M
2024-10-15 34.15 34.75 32.00 34.20 0.0M
2024-10-14 34.25 34.95 33.90 34.20 0.0M
2024-10-11 34.00 34.35 33.70 34.25 0.0M
2024-10-10 34.00 34.25 33.55 34.00 0.0M
2024-10-09 33.90 34.45 33.55 34.05 0.0M
2024-10-08 33.50 34.65 33.25 33.90 0.0M
2024-10-07 34.60 34.70 32.25 33.80 0.0M
2024-10-04 34.50 35.20 33.85 34.70 0.0M
2024-10-03 35.00 35.40 34.00 34.50 0.0M
2024-10-02 33.45 35.00 32.95 34.45 0.0M
2024-10-01 33.75 35.25 33.35 33.80 0.0M
2024-09-30 34.75 34.75 33.70 34.10 0.0M
2024-09-27 34.60 35.10 34.00 34.75 0.0M
2024-09-26 35.00 35.10 34.00 34.60 0.0M
2024-09-25 34.05 35.35 34.00 35.00 0.0M
2024-09-24 35.20 35.25 33.00 34.00 0.0M
2024-09-23 35.50 35.50 34.50 35.20 0.0M
2024-09-20 34.70 35.90 34.00 35.50 0.0M
2024-09-19 35.45 35.45 33.65 34.70 0.0M
2024-09-18 33.50 35.50 33.50 35.50 0.0M
2024-09-17 34.10 35.60 33.50 34.25 0.0M
2024-09-16 34.40 34.50 34.00 34.40 0.0M
2024-09-13 35.25 35.65 34.05 34.50 0.0M
2024-09-12 34.25 35.70 33.20 35.30 0.0M
2024-09-11 34.00 34.50 33.55 34.25 0.0M
2024-09-10 35.50 35.50 33.85 34.50 0.0M
2024-09-09 33.10 35.70 33.10 35.50 0.0M
2024-09-06 33.65 34.25 32.20 33.10 0.0M
2024-09-05 33.45 34.55 33.00 33.70 0.0M
2024-09-04 34.00 34.95 33.05 34.60 0.0M
2024-09-03 35.45 35.45 34.40 34.75 0.0M
2024-09-02 35.75 36.05 33.00 35.50 0.0M
2024-08-30 36.00 36.00 35.00 35.75 0.0M
2024-08-29 34.95 36.50 34.50 35.65 0.0M
2024-08-28 36.00 36.45 34.20 34.75 0.0M
2024-08-27 36.35 36.45 34.95 35.35 0.0M
2024-08-26 37.00 37.00 35.55 36.35 0.0M
2024-08-23 36.10 37.40 36.10 37.00 0.0M
2024-08-22 36.20 37.70 35.50 36.65 0.0M
2024-08-21 37.55 37.75 36.00 36.20 0.0M
2024-08-20 36.25 37.45 35.65 37.25 0.0M
2024-08-19 35.95 38.00 35.50 36.25 0.0M
2024-08-16 34.80 38.00 34.50 35.45 0.0M
2024-08-15 34.95 35.95 33.00 34.80 0.1M
2024-08-14 40.00 40.15 39.00 39.00 0.0M
2024-08-13 40.20 40.50 39.00 40.50 0.0M
2024-08-12 40.45 41.55 39.80 40.40 0.0M
2024-08-09 40.30 40.95 39.90 40.45 0.0M
2024-08-08 40.00 40.40 39.50 40.30 0.0M
2024-08-07 39.95 41.00 39.40 40.45 0.0M
2024-08-06 39.05 42.00 38.95 39.85 0.0M
2024-08-05 40.50 40.50 36.65 38.95 0.0M
2024-08-02 42.20 42.95 40.55 41.40 0.0M
2024-08-01 42.65 43.00 41.90 43.00 0.0M
2024-07-31 42.80 42.80 41.95 42.70 0.0M
2024-07-30 42.60 43.45 42.00 42.85 0.0M
2024-07-29 42.10 42.85 42.00 42.60 0.0M
2024-07-26 42.55 45.00 42.10 42.90 0.0M
2024-07-25 42.35 42.95 42.00 42.55 0.0M
2024-07-24 42.10 42.75 42.00 42.40 0.0M
2024-07-23 42.55 42.95 42.00 42.10 0.0M
2024-07-22 43.00 43.50 41.85 42.45 0.0M
2024-07-19 43.40 43.50 41.60 42.35 0.0M
2024-07-18 41.65 43.50 41.65 43.50 0.0M
2024-07-17 43.05 43.05 41.25 42.70 0.0M
2024-07-16 43.00 44.30 42.10 43.05 0.0M
2024-07-15 42.90 44.80 42.90 43.80 0.0M
2024-07-12 43.55 43.55 41.80 43.50 0.0M
2024-07-11 42.95 43.85 41.80 42.90 0.0M
2024-07-10 44.95 44.95 41.65 42.80 0.0M
2024-07-09 44.95 45.00 44.00 45.00 0.0M
2024-07-08 44.15 45.95 43.00 44.55 0.0M
2024-07-05 45.00 46.00 43.25 44.20 0.0M
2024-07-04 44.00 46.60 43.00 44.95 0.0M
2024-07-03 42.45 44.95 42.15 43.95 0.0M
2024-07-02 42.40 42.45 41.85 42.45 0.0M
2024-07-01 42.80 42.80 41.85 42.40 0.0M
2024-06-28 42.60 44.75 42.30 43.20 0.0M
2024-06-27 42.85 42.90 42.00 42.60 0.0M
2024-06-26 47.00 47.00 42.55 42.95 0.0M
2024-06-25 42.70 47.00 42.60 46.80 0.0M
2024-06-24 40.30 42.80 40.30 42.70 0.0M
2024-06-21 39.95 40.30 40.30 40.30 0.0M
2024-06-20 39.95 40.70 39.15 40.30 0.0M
2024-06-19 40.35 40.40 39.25 39.95 0.0M
2024-06-18 41.50 41.50 39.50 40.40 0.0M
2024-06-17 40.40 42.40 40.40 41.60 0.0M
2024-06-14 41.50 41.80 39.85 40.00 0.0M
2024-06-13 41.75 44.00 40.80 41.50 0.0M
2024-06-12 42.05 42.05 40.10 41.80 0.0M
2024-06-11 42.80 42.80 41.40 42.10 0.0M
2024-06-10 42.10 42.85 41.45 42.85 0.0M
2024-06-07 42.50 43.30 42.15 42.15 0.0M
2024-06-05 42.95 43.10 42.35 43.05 0.0M
2024-06-04 43.20 43.20 42.00 42.80 0.0M
2024-06-03 44.60 44.75 42.85 43.10 0.0M
2024-05-31 44.20 44.50 43.55 44.50 0.0M
2024-05-30 44.50 44.55 44.00 44.55 0.0M
2024-05-29 44.95 45.00 44.10 44.50 0.0M
2024-05-28 45.10 45.40 44.50 44.90 0.0M
2024-05-27 44.70 45.90 43.65 45.00 0.0M
2024-05-24 44.70 45.70 44.00 44.70 0.0M
2024-05-23 45.30 45.80 44.20 44.70 0.0M
2024-05-22 46.00 46.00 44.00 45.25 0.0M
2024-05-21 45.25 45.95 44.55 45.00 0.0M
2024-05-20 45.00 46.20 44.05 45.20 0.0M
2024-05-17 45.00 45.00 42.80 45.00 0.0M
2024-05-16 46.75 46.75 44.00 45.00 0.0M
2024-05-15 45.50 47.75 45.00 46.80 0.0M
2024-05-14 45.35 45.75 44.45 44.85 0.0M
2024-05-13 45.05 46.25 45.05 45.80 0.0M
2024-05-10 44.05 46.70 43.25 46.00 0.0M
2024-05-08 45.60 45.80 44.00 44.10 0.0M
2024-05-07 48.00 48.00 45.00 46.00 0.0M
2024-05-06 48.80 48.80 47.50 48.00 0.0M
2024-05-03 48.90 48.90 47.75 48.80 0.0M
2024-05-02 48.25 49.80 48.05 48.50 0.0M
2024-04-30 48.45 48.45 48.00 48.25 0.0M
2024-04-29 48.20 48.75 47.15 48.45 0.0M
2024-04-26 48.00 48.20 47.50 48.20 0.0M
2024-04-25 47.60 48.20 46.75 48.00 0.0M
2024-04-24 48.05 48.30 47.50 47.60 0.0M
2024-04-23 48.50 48.65 48.00 48.35 0.0M
2024-04-22 49.55 49.55 47.90 48.25 0.0M
2024-04-19 48.75 49.75 48.15 49.55 0.0M
2024-04-18 49.00 49.85 48.05 49.85 0.0M
2024-04-17 49.50 50.10 49.00 49.30 0.0M
2024-04-16 48.00 49.50 47.40 49.50 0.0M
2024-04-15 49.20 49.25 48.05 49.00 0.0M
2024-04-12 49.10 49.50 48.40 49.25 0.0M
2024-04-11 50.00 50.00 48.95 49.05 0.0M
2024-04-10 49.75 50.30 49.70 50.00 0.0M
2024-04-09 48.65 49.70 48.00 49.70 0.0M
2024-04-08 48.10 49.35 48.00 48.65 0.0M
2024-04-05 49.10 49.10 47.60 48.75 0.0M
2024-04-04 48.95 49.45 47.25 49.10 0.0M
2024-04-03 49.75 49.75 48.00 49.05 0.0M
2024-04-02 50.00 50.20 49.00 49.80 0.0M
2024-03-28 49.80 50.00 48.60 50.00 0.0M
2024-03-27 52.00 52.00 49.60 49.80 0.0M
2024-03-26 51.00 52.00 49.80 52.00 0.0M
2024-03-25 49.60 52.50 48.60 51.00 0.0M
2024-03-22 50.50 50.50 48.60 49.60 0.0M
2024-03-21 50.00 51.00 49.40 51.00 0.0M
2024-03-20 49.80 51.00 48.80 51.00 0.0M
2024-03-19 49.80 51.50 48.80 49.80 0.0M
2024-03-18 50.00 50.00 48.40 50.00 0.0M
2024-03-15 51.00 51.00 49.00 50.00 0.0M
2024-03-14 50.50 51.00 48.20 51.00 0.0M
2024-03-13 49.80 51.00 49.00 50.50 0.0M
2024-03-12 49.60 50.50 49.40 50.00 0.0M
2024-03-11 51.50 51.50 49.20 49.60 0.0M
2024-03-08 53.00 53.00 49.60 51.50 0.0M
2024-03-07 52.50 53.00 51.00 53.00 0.0M
2024-03-06 55.00 56.00 52.50 53.00 0.0M
2024-03-05 56.00 56.50 52.50 54.50 0.0M
2024-03-04 51.00 59.00 49.00 56.00 0.1M
2024-03-01 47.20 48.00 47.00 47.40 0.0M
2024-02-29 48.80 48.80 46.60 47.20 0.0M
2024-02-28 48.20 49.40 47.20 48.80 0.0M
2024-02-27 48.00 48.60 46.00 48.20 0.0M
2024-02-26 49.00 49.60 47.40 48.00 0.0M
2024-02-23 46.00 51.00 46.00 49.00 0.0M
2024-02-22 47.00 47.60 44.40 45.60 0.0M
2024-02-21 46.60 47.60 45.60 46.80 0.0M
2024-02-20 49.00 50.00 46.00 46.60 0.0M
2024-02-19 50.00 50.00 47.00 49.00 0.0M
2024-02-16 50.00 52.50 45.80 48.80 0.0M
2024-02-15 55.00 55.00 47.00 50.00 0.1M
2024-02-14 51.50 57.50 50.50 56.50 0.1M
2024-02-13 52.00 53.00 50.50 51.50 0.0M
2024-02-12 51.50 53.00 51.00 52.00 0.0M
2024-02-09 52.00 54.00 51.00 51.00 0.0M
2024-02-08 51.00 53.00 50.00 52.00 0.0M
2024-02-07 53.00 54.00 51.00 52.00 0.0M
2024-02-06 55.00 55.00 52.50 54.00 0.0M
2024-02-05 57.50 58.00 55.00 55.00 0.0M
2024-02-02 55.50 58.00 53.50 58.00 0.0M
2024-02-01 55.50 56.00 53.00 55.50 0.0M
2024-01-31 50.50 58.00 49.20 55.50 0.0M
2024-01-30 53.50 53.50 49.80 50.50 0.0M
2024-01-29 56.00 57.00 53.50 53.50 0.0M
2024-01-26 56.00 56.50 54.00 56.00 0.0M
2024-01-25 56.00 57.50 54.00 56.00 0.0M
2024-01-24 57.50 60.00 56.00 56.00 0.1M
2024-01-23 56.00 58.00 54.00 57.00 0.0M
2024-01-22 56.00 58.00 52.50 56.00 0.0M
2024-01-19 54.00 56.50 52.00 55.50 0.0M
2024-01-18 50.50 54.00 50.50 52.00 0.0M
2024-01-17 54.00 54.00 48.80 50.50 0.0M
2024-01-16 57.00 57.50 51.50 54.00 0.0M
2024-01-15 56.50 60.00 53.50 57.00 0.0M
2024-01-12 57.50 58.00 54.00 56.50 0.0M
2024-01-11 53.50 60.00 52.00 56.00 0.1M
2024-01-10 57.50 59.50 53.00 53.50 0.0M
2024-01-09 59.00 59.50 55.00 57.50 0.0M
2024-01-08 54.00 58.00 53.00 58.00 0.0M
2024-01-05 54.00 56.50 50.00 54.00 0.1M
2024-01-04 48.40 53.00 44.20 52.00 0.1M
2024-01-03 45.00 48.40 44.40 46.60 0.0M
2024-01-02 44.00 46.00 42.00 44.60 0.0M