AcadeMedia (ACADE)

ACADE
🏛️ Suecia →
96.80
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
2025-10-03 97.40 98.00 96.10 96.80 0.1M
2025-10-02 98.50 99.00 97.10 97.40 0.1M
2025-10-01 97.50 99.10 96.90 98.20 0.1M
2025-09-30 98.40 99.30 97.40 97.60 0.2M
2025-09-29 98.60 98.90 97.50 98.30 0.1M
2025-09-26 97.70 99.10 97.60 98.60 0.0M
2025-09-25 98.40 98.80 97.40 97.70 0.1M
2025-09-24 97.90 99.00 97.40 98.40 0.1M
2025-09-23 102.00 102.00 98.00 98.20 0.2M
2025-09-22 100.80 102.80 100.80 102.00 0.2M
2025-09-19 100.00 101.40 99.80 101.00 0.2M
2025-09-18 99.50 100.20 99.50 100.00 0.1M
2025-09-17 98.80 100.40 98.60 99.50 0.1M
2025-09-16 97.90 99.80 97.70 98.50 0.2M
2025-09-15 98.70 99.70 97.90 97.90 0.1M
2025-09-12 98.80 99.10 97.90 98.50 0.2M
2025-09-11 98.00 98.80 97.60 98.80 0.1M
2025-09-10 100.00 100.00 98.10 98.30 0.1M
2025-09-09 98.50 99.60 97.90 99.00 0.1M
2025-09-08 97.00 98.20 96.70 98.20 0.1M
2025-09-05 99.20 99.30 96.30 96.80 0.2M
2025-09-04 95.20 99.30 95.20 99.30 0.2M
2025-09-03 94.10 95.50 94.00 94.70 0.2M
2025-09-02 94.30 94.30 93.30 94.00 0.1M
2025-09-01 94.20 94.50 92.20 94.30 0.4M
2025-08-29 92.60 94.40 91.70 92.70 0.2M
2025-08-28 91.40 92.10 90.50 92.00 0.1M
2025-08-27 92.60 92.60 91.10 91.30 0.0M
2025-08-26 92.80 92.80 91.20 92.50 0.2M
2025-08-25 92.50 93.70 92.20 92.80 0.2M
2025-08-22 92.00 92.50 91.30 92.50 0.2M
2025-08-21 90.70 92.40 90.50 92.00 0.8M
2025-08-20 89.90 90.70 89.10 90.70 0.1M
2025-08-19 88.20 90.40 88.20 90.10 0.1M
2025-08-18 87.50 88.70 87.40 88.20 0.1M
2025-08-15 87.60 88.20 86.80 87.50 0.0M
2025-08-14 87.80 87.90 87.00 87.10 0.1M
2025-08-13 88.00 88.70 87.80 87.90 0.1M
2025-08-12 86.30 88.10 86.30 87.80 0.3M
2025-08-11 86.50 87.00 85.60 86.10 0.2M
2025-08-08 87.40 87.50 86.10 86.10 0.1M
2025-08-07 87.20 88.00 87.00 87.30 0.0M
2025-08-06 88.80 88.80 86.70 87.20 0.1M
2025-08-05 89.40 89.70 88.30 88.50 0.1M
2025-08-04 89.30 90.40 88.20 89.10 0.1M
2025-08-01 87.40 89.80 87.40 89.30 0.2M
2025-07-31 86.60 89.90 86.60 89.70 0.1M
2025-07-30 89.40 90.50 87.40 87.50 0.1M
2025-07-29 89.20 89.20 89.20 89.20 0.0M
2025-07-28 90.00 90.50 88.10 88.60 0.1M
2025-07-25 90.40 90.70 89.60 90.20 0.1M
2025-07-24 89.50 90.40 89.30 90.40 0.1M
2025-07-23 90.00 90.20 88.90 89.40 0.1M
2025-07-22 89.90 90.10 88.90 90.00 0.1M
2025-07-21 89.30 90.00 88.60 89.10 0.2M
2025-07-18 88.90 90.10 88.00 89.30 0.1M
2025-07-17 89.00 89.20 87.30 88.80 0.1M
2025-07-16 87.50 88.60 87.50 87.90 0.1M
2025-07-15 88.10 88.50 87.30 87.70 0.1M
2025-07-14 88.30 88.30 86.70 88.10 0.2M
2025-07-11 86.20 87.80 85.50 87.80 0.1M
2025-07-10 86.40 86.70 85.50 86.00 0.4M
2025-07-09 86.40 86.70 85.90 86.20 0.1M
2025-07-08 86.00 86.80 85.30 86.40 0.1M
2025-07-07 84.90 86.50 84.50 85.60 0.2M
2025-07-04 84.10 84.90 83.10 84.90 0.1M
2025-07-03 84.00 84.70 83.50 84.10 0.1M
2025-07-02 87.30 87.30 83.30 83.40 0.1M
2025-07-01 83.00 87.30 82.90 87.30 0.3M
2025-06-30 82.00 83.90 82.00 83.30 0.1M
2025-06-27 81.20 81.90 80.80 81.80 0.1M
2025-06-26 80.50 81.60 80.30 80.80 0.1M
2025-06-25 81.90 82.00 80.40 80.60 0.1M
2025-06-24 81.90 82.40 81.00 81.90 0.1M
2025-06-23 80.10 81.80 80.10 81.00 0.1M
2025-06-19 79.70 81.40 79.70 80.00 0.1M
2025-06-18 81.60 81.60 79.00 80.40 0.2M
2025-06-17 82.90 82.90 81.60 81.70 0.1M
2025-06-16 81.40 83.40 81.40 82.90 0.1M
2025-06-13 83.80 83.80 81.40 81.50 0.2M
2025-06-12 83.20 84.70 83.10 83.90 0.2M
2025-06-11 83.00 83.40 82.60 83.10 0.1M
2025-06-10 84.60 84.60 83.10 83.10 0.1M
2025-06-09 84.00 85.00 83.60 83.60 0.1M
2025-06-05 82.20 84.40 82.20 84.00 0.1M
2025-06-04 81.70 82.90 81.30 82.20 0.1M
2025-06-03 81.90 82.70 80.40 81.40 0.1M
2025-06-02 80.80 82.20 80.00 81.50 2.3M
2025-05-30 81.70 82.30 80.50 80.80 0.5M
2025-05-28 81.40 82.50 81.00 81.60 0.1M
2025-05-27 82.50 82.80 81.30 81.40 0.1M
2025-05-26 82.00 82.90 82.00 82.50 0.0M
2025-05-23 82.60 83.80 81.00 82.00 0.2M
2025-05-22 83.70 83.80 82.40 82.80 0.1M
2025-05-21 84.40 85.30 83.00 83.70 0.1M
2025-05-20 83.50 85.50 83.50 84.50 0.1M
2025-05-19 82.50 82.90 81.70 82.90 0.1M
2025-05-16 82.70 82.70 82.10 82.50 0.1M
2025-05-15 81.60 82.70 81.60 82.30 0.1M
2025-05-14 81.70 82.10 80.90 81.60 0.2M
2025-05-13 79.80 82.30 79.70 81.70 0.2M
2025-05-12 79.70 81.30 79.50 79.90 0.3M
2025-05-09 76.90 79.90 76.30 79.70 0.3M
2025-05-08 79.80 81.00 76.00 76.80 0.8M
2025-05-07 82.00 83.60 81.90 83.60 0.1M
2025-05-06 83.70 83.70 81.80 83.00 0.1M
2025-05-05 81.70 83.00 81.50 82.70 0.1M
2025-05-02 79.30 81.90 79.10 81.60 0.2M
2025-04-30 76.70 79.30 76.60 79.30 0.1M
2025-04-29 82.00 83.00 75.80 76.50 0.3M
2025-04-28 83.80 83.80 82.10 83.00 0.2M
2025-04-25 81.20 83.90 80.30 83.70 0.1M
2025-04-24 81.00 81.30 79.80 80.30 0.1M
2025-04-23 79.50 81.70 79.50 80.90 0.1M
2025-04-22 79.50 79.70 77.70 79.70 0.1M
2025-04-17 79.30 79.60 78.80 79.10 0.0M
2025-04-16 78.50 79.50 78.30 79.40 0.2M
2025-04-15 76.50 79.60 76.50 79.20 0.2M
2025-04-14 75.50 76.50 75.50 76.40 0.2M
2025-04-11 77.70 77.70 73.60 74.40 0.3M
2025-04-10 78.40 78.40 75.60 75.80 0.2M
2025-04-09 71.20 73.30 69.80 73.20 0.4M
2025-04-08 73.10 74.00 71.40 73.20 0.6M
2025-04-07 73.00 75.30 71.50 72.40 0.3M
2025-04-04 78.80 79.00 75.40 77.00 1.9M
2025-04-03 79.40 80.00 78.40 79.00 0.1M
2025-04-02 80.30 80.30 78.50 79.80 0.1M
2025-04-01 80.00 81.30 79.20 80.50 0.1M
2025-03-31 80.10 80.10 77.10 79.30 0.2M
2025-03-28 81.40 81.50 79.70 80.20 0.1M
2025-03-27 81.10 81.40 80.20 81.40 0.1M
2025-03-26 81.90 82.00 80.60 81.00 0.1M
2025-03-25 80.60 82.00 80.20 81.90 0.1M
2025-03-24 80.20 81.00 79.80 80.40 0.1M
2025-03-21 81.10 81.10 79.50 80.00 0.1M
2025-03-20 79.60 82.50 79.50 81.40 0.5M
2025-03-19 79.00 79.50 78.30 79.50 0.4M
2025-03-18 78.40 79.10 78.00 79.00 0.1M
2025-03-17 77.80 78.20 77.10 78.10 0.1M
2025-03-14 76.70 77.90 76.50 77.80 0.1M
2025-03-13 77.80 78.60 76.50 76.60 0.1M
2025-03-12 77.10 78.40 77.00 77.80 0.2M
2025-03-11 76.00 77.40 74.50 76.50 0.2M
2025-03-10 78.20 80.00 75.70 76.00 0.4M
2025-03-07 77.00 77.60 76.10 77.30 0.1M
2025-03-06 77.40 77.60 75.90 77.00 0.1M
2025-03-05 76.80 77.90 75.80 77.00 0.2M
2025-03-04 78.10 78.30 76.50 77.00 0.2M
2025-03-03 78.40 79.00 77.20 78.50 0.2M
2025-02-28 78.30 79.90 77.40 78.40 0.4M
2025-02-27 78.80 80.00 77.70 78.00 0.1M
2025-02-26 77.00 78.50 76.80 78.50 0.5M
2025-02-25 75.90 77.10 75.90 77.00 0.2M
2025-02-24 74.50 76.10 74.40 75.80 0.5M
2025-02-21 74.50 75.10 74.10 74.60 0.1M
2025-02-20 74.50 74.90 74.20 74.50 0.1M
2025-02-19 75.90 76.00 73.00 75.00 0.1M
2025-02-18 76.10 76.20 75.00 75.90 0.1M
2025-02-17 76.50 76.50 75.40 76.10 0.1M
2025-02-14 76.70 77.40 76.20 76.70 0.2M
2025-02-13 75.30 77.00 75.00 76.20 1.0M
2025-02-12 74.20 75.90 73.90 75.20 0.4M
2025-02-11 74.30 75.00 73.60 74.00 0.1M
2025-02-10 70.80 74.10 70.70 73.80 1.4M
2025-02-07 71.90 72.00 70.20 71.30 0.1M
2025-02-06 73.00 74.80 69.00 72.10 0.5M
2025-02-05 67.40 68.60 67.00 68.40 0.0M
2025-02-04 68.30 68.50 66.30 67.30 0.1M
2025-02-03 67.70 68.60 67.30 68.00 0.0M
2025-01-31 69.90 70.30 68.40 68.40 0.1M
2025-01-30 69.40 70.30 68.80 69.80 0.1M
2025-01-29 70.00 70.10 68.80 69.20 0.1M
2025-01-28 67.80 70.30 67.70 70.00 0.1M
2025-01-27 66.30 68.30 65.80 67.90 0.1M
2025-01-24 67.80 68.30 66.50 66.70 0.0M
2025-01-23 66.90 68.10 66.90 67.80 0.1M
2025-01-22 66.90 67.90 66.60 67.40 0.1M
2025-01-21 66.20 66.90 65.90 66.90 0.1M
2025-01-20 66.90 67.10 66.00 66.20 0.1M
2025-01-17 65.90 67.10 65.90 67.10 0.1M
2025-01-16 66.90 67.00 66.00 66.30 0.0M
2025-01-15 66.20 67.00 66.00 66.90 0.1M
2025-01-14 67.90 67.90 65.60 66.00 0.1M
2025-01-13 67.60 68.00 66.50 66.90 0.1M
2025-01-10 68.40 68.70 67.50 67.60 0.2M
2025-01-09 67.00 68.70 67.00 68.50 0.1M
2025-01-08 68.30 68.30 66.90 67.00 1.0M
2025-01-07 67.60 68.80 67.20 68.30 0.1M
2025-01-03 68.30 68.30 67.20 67.20 0.0M
2025-01-02 67.50 68.60 67.50 68.30 0.1M