Actic Group (ATIC)

ATIC
🏛️ Suecia →
27.80
Última Actualización: 2025-09-29
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
2025-09-29 28.50 28.80 27.30 27.80 0.1M
2025-09-26 28.60 29.20 28.20 28.60 0.1M
2025-09-25 27.50 28.90 27.50 28.20 0.1M
2025-09-24 28.40 28.80 27.80 27.80 0.0M
2025-09-23 28.60 29.00 28.10 28.50 0.1M
2025-09-22 28.40 28.80 27.00 28.60 0.1M
2025-09-19 31.70 31.90 27.50 28.30 0.4M
2025-09-18 28.50 32.40 28.40 31.70 0.3M
2025-09-17 27.40 28.60 27.30 28.20 0.1M
2025-09-16 26.60 27.70 26.40 27.20 0.1M
2025-09-15 27.40 27.50 26.50 26.50 0.1M
2025-09-12 25.20 26.90 24.70 26.00 0.1M
2025-09-11 25.50 26.20 25.30 25.30 0.1M
2025-09-10 26.40 26.60 25.40 25.40 0.1M
2025-09-09 26.90 27.20 26.00 26.10 0.1M
2025-09-08 28.50 28.50 26.50 27.20 0.1M
2025-09-05 28.70 29.00 28.30 28.60 0.1M
2025-09-04 28.40 28.90 28.00 28.50 0.0M
2025-09-03 29.10 29.60 28.30 28.50 0.1M
2025-09-02 29.70 29.70 28.20 28.80 0.1M
2025-09-01 29.00 30.40 28.70 29.60 0.1M
2025-08-29 31.00 31.10 28.30 28.40 0.2M
2025-08-28 29.70 31.30 29.50 31.30 0.2M
2025-08-27 28.30 29.70 27.80 29.40 0.2M
2025-08-26 26.20 28.70 25.70 27.80 0.2M
2025-08-25 26.80 27.50 26.00 26.60 0.1M
2025-08-22 25.50 26.90 25.10 26.50 0.1M
2025-08-21 27.20 27.90 24.80 25.60 0.2M
2025-08-20 27.00 28.00 26.30 27.60 0.1M
2025-08-19 26.50 27.60 25.90 27.10 0.1M
2025-08-18 26.90 28.00 26.20 26.70 0.3M
2025-08-15 28.30 29.80 27.00 27.00 0.2M
2025-08-14 29.90 30.60 27.70 28.40 0.3M
2025-08-13 32.20 32.20 30.00 30.00 0.2M
2025-08-12 32.60 33.20 30.70 32.20 0.1M
2025-08-11 34.00 35.40 32.40 32.80 0.2M
2025-08-08 33.20 34.20 32.00 33.30 0.1M
2025-08-07 34.50 35.60 33.30 33.30 0.1M
2025-08-06 35.00 35.70 34.00 34.00 0.1M
2025-08-05 34.40 35.30 34.00 34.60 0.1M
2025-08-04 36.50 36.70 34.20 34.20 0.2M
2025-08-01 37.00 37.00 36.00 36.50 0.2M
2025-07-31 37.30 37.90 36.20 37.00 0.1M
2025-07-30 36.70 38.90 36.10 36.70 0.2M
2025-07-29 36.50 36.50 36.50 36.50 0.3M
2025-07-28 38.30 38.80 35.80 37.50 0.4M
2025-07-25 35.40 38.50 35.20 38.10 0.5M
2025-07-24 31.40 36.00 29.60 35.00 0.4M
2025-07-23 30.00 31.70 29.80 31.00 0.2M
2025-07-22 28.20 30.60 28.00 29.70 0.3M
2025-07-21 29.30 29.30 27.60 28.00 0.3M
2025-07-18 34.80 34.80 28.70 30.00 0.5M
2025-07-17 29.40 35.90 29.10 35.30 0.8M
2025-07-16 28.50 29.70 25.00 29.00 0.7M
2025-07-15 25.90 26.60 24.20 25.70 0.2M
2025-07-14 28.20 28.40 25.60 25.80 0.2M
2025-07-11 27.80 29.40 27.40 27.90 0.2M
2025-07-10 26.50 28.50 25.80 27.50 0.2M
2025-07-09 28.10 28.10 26.40 26.80 0.1M
2025-07-08 29.40 29.50 27.00 28.00 0.2M
2025-07-07 28.70 30.00 25.10 29.30 0.4M
2025-07-04 28.00 29.70 27.10 28.60 0.4M
2025-07-03 24.30 29.00 23.90 27.80 0.5M
2025-07-02 22.60 24.50 22.60 23.80 0.2M
2025-07-01 20.10 23.00 20.10 22.30 0.2M
2025-06-30 19.40 20.20 19.40 19.95 0.0M
2025-06-27 19.75 20.10 18.95 19.40 0.1M
2025-06-26 19.25 20.50 19.25 19.65 0.0M
2025-06-25 19.15 19.65 19.00 19.25 0.0M
2025-06-24 18.70 19.70 18.70 19.00 0.1M
2025-06-23 18.90 18.90 17.60 18.65 0.1M
2025-06-19 19.65 19.80 18.40 18.85 0.1M
2025-06-18 20.50 21.40 19.80 19.95 0.1M
2025-06-17 19.90 21.30 19.50 20.20 0.1M
2025-06-16 21.40 21.60 19.70 19.90 0.2M
2025-06-13 22.60 22.60 21.40 21.60 0.1M
2025-06-12 22.80 23.10 21.80 22.60 0.0M
2025-06-11 23.20 23.60 22.60 22.80 0.0M
2025-06-10 24.90 25.00 23.00 23.30 0.1M
2025-06-09 25.00 26.00 24.50 24.60 0.1M
2025-06-05 23.30 25.60 23.20 24.90 0.2M
2025-06-04 22.00 23.80 21.10 23.20 0.1M
2025-06-03 20.80 22.20 20.00 21.60 0.1M
2025-06-02 20.70 22.30 20.30 20.70 0.2M
2025-05-30 21.90 22.60 19.65 21.00 0.1M
2025-05-28 21.30 23.60 21.30 22.00 0.2M
2025-05-27 18.00 21.20 17.45 21.10 0.2M
2025-05-26 20.00 21.30 18.20 18.55 0.1M
2025-05-23 22.90 24.70 19.60 20.00 0.3M
2025-05-22 24.00 24.00 22.70 22.70 0.1M
2025-05-21 25.20 25.60 23.30 23.80 0.1M
2025-05-20 26.50 27.00 25.00 25.00 0.1M
2025-05-19 25.40 26.50 25.40 26.50 0.1M
2025-05-16 23.90 26.20 23.90 25.20 0.2M
2025-05-15 26.30 27.40 23.40 23.60 0.2M
2025-05-14 23.90 27.30 23.90 26.20 0.4M
2025-05-13 22.30 23.80 22.30 23.70 0.1M
2025-05-12 20.60 23.20 20.60 22.00 0.1M
2025-05-09 22.10 22.70 20.60 20.60 0.1M
2025-05-08 23.70 23.90 20.90 21.90 0.2M
2025-05-07 21.70 24.00 20.90 23.40 0.3M
2025-05-06 18.55 22.40 18.10 21.70 0.2M
2025-05-05 19.50 19.50 16.70 17.95 0.1M
2025-05-02 18.75 20.00 18.60 19.20 0.2M
2025-04-30 18.10 18.50 17.85 18.45 0.1M
2025-04-29 17.00 18.15 16.60 17.55 0.0M
2025-04-28 17.55 18.35 16.50 16.80 0.1M
2025-04-25 17.25 18.50 17.00 17.40 0.2M
2025-04-24 15.85 17.45 14.25 16.50 0.1M
2025-04-23 13.20 16.20 12.65 16.00 0.2M
2025-04-22 12.15 13.10 11.75 13.10 0.0M
2025-04-17 12.50 13.20 12.15 12.45 0.0M
2025-04-16 13.70 14.20 11.95 12.65 0.1M
2025-04-15 13.40 14.15 12.90 13.70 0.1M
2025-04-14 12.60 13.75 12.60 13.45 0.0M
2025-04-11 12.75 13.85 11.75 12.70 0.0M
2025-04-10 12.05 13.85 12.05 12.75 0.1M
2025-04-09 12.15 13.50 11.60 11.70 0.1M
2025-04-08 10.10 12.30 10.10 12.25 0.1M
2025-04-07 9.86 11.50 9.02 10.05 0.1M
2025-04-04 10.80 11.00 9.60 9.86 0.0M
2025-04-03 10.40 11.15 10.05 10.60 0.0M
2025-04-02 10.70 11.35 9.58 10.45 0.0M
2025-04-01 11.20 11.75 10.70 10.70 0.0M
2025-03-31 11.25 11.60 10.70 11.10 0.0M
2025-03-28 12.10 12.50 11.15 11.45 0.0M
2025-03-27 11.10 12.75 10.60 12.10 0.1M
2025-03-26 10.95 11.20 10.45 11.10 0.0M
2025-03-25 11.10 11.10 10.30 11.00 0.0M
2025-03-24 11.90 11.90 10.80 11.10 0.0M
2025-03-21 10.40 12.00 10.15 11.90 0.0M
2025-03-20 10.75 11.05 10.15 10.40 0.0M
2025-03-19 11.15 11.15 10.35 11.00 0.0M
2025-03-18 11.20 11.20 10.45 11.20 0.0M
2025-03-17 12.30 12.30 10.95 11.20 0.1M
2025-03-14 13.80 14.00 11.10 12.30 0.1M
2025-03-13 14.00 14.85 13.20 13.75 0.0M
2025-03-12 12.65 14.50 11.90 14.00 0.1M
2025-03-11 13.95 14.10 11.30 12.70 0.1M
2025-03-10 13.35 14.40 13.35 13.75 0.1M
2025-03-07 12.00 13.35 11.65 13.35 0.1M
2025-03-06 10.40 11.70 10.00 11.65 0.0M
2025-03-05 10.45 10.50 8.90 10.40 0.2M
2025-03-04 14.30 15.80 10.20 10.65 0.4M
2025-03-03 12.05 16.00 12.05 14.20 0.8M
2025-02-28 10.65 12.45 10.65 11.95 0.2M
2025-02-27 9.50 11.00 9.50 10.50 0.1M
2025-02-26 9.00 9.40 8.68 9.40 0.0M
2025-02-25 8.02 9.56 8.02 9.06 0.1M
2025-02-24 8.06 8.50 7.80 8.02 0.0M
2025-02-21 7.78 8.50 7.78 8.08 0.0M
2025-02-20 8.50 8.50 7.62 8.04 0.0M
2025-02-19 7.44 8.58 7.44 8.48 0.1M
2025-02-18 6.90 8.00 6.90 7.42 0.1M
2025-02-17 6.78 6.86 6.24 6.64 0.0M
2025-02-14 6.30 6.78 6.14 6.78 0.0M
2025-02-13 6.42 6.52 6.24 6.52 0.0M
2025-02-12 6.20 6.36 6.10 6.36 0.0M
2025-02-11 6.08 6.40 6.08 6.36 0.0M
2025-02-10 6.04 6.34 6.04 6.08 0.0M
2025-02-07 6.18 6.22 6.04 6.04 0.0M
2025-02-06 6.52 6.52 6.14 6.40 0.0M
2025-02-05 5.82 6.56 5.80 6.56 0.0M
2025-02-04 6.00 6.00 5.82 5.92 0.0M
2025-02-03 6.12 6.12 5.80 6.04 0.0M
2025-01-31 6.02 6.66 6.02 6.12 0.0M
2025-01-30 6.16 6.30 6.00 6.24 0.0M
2025-01-29 6.70 6.70 6.08 6.18 0.0M
2025-01-28 6.56 6.78 6.32 6.32 0.0M
2025-01-27 6.42 6.62 6.24 6.56 0.0M
2025-01-24 6.00 6.40 5.78 6.22 0.0M
2025-01-23 6.00 6.04 5.88 6.04 0.0M
2025-01-22 5.88 6.00 5.88 6.00 0.0M
2025-01-21 5.60 5.96 5.60 5.96 0.0M
2025-01-20 5.70 5.72 5.58 5.64 0.0M
2025-01-17 5.80 5.80 5.60 5.78 0.0M
2025-01-16 5.84 5.90 5.82 5.82 0.0M
2025-01-15 5.96 5.98 5.82 5.98 0.0M
2025-01-14 5.84 6.18 5.84 5.98 0.0M
2025-01-13 6.00 6.22 5.82 6.22 0.0M
2025-01-10 6.20 6.20 5.88 6.00 0.0M
2025-01-09 5.76 6.22 5.76 6.22 0.0M
2025-01-08 5.76 5.88 5.68 5.88 0.0M
2025-01-07 5.76 5.88 5.76 5.88 0.0M
2025-01-03 5.66 5.90 5.64 5.90 0.0M
2025-01-02 5.78 5.88 5.66 5.78 0.0M