AppSpotr (SPOTR)

APTR
🏛️ Suecia →
10.20
Última Actualización: 2025-10-01
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
2021-12-30 38.00 38.20 37.00 37.50 0.0M
2021-12-29 37.50 39.85 37.50 38.00 0.0M
2021-12-28 38.00 39.95 37.50 37.50 0.0M
2021-12-27 37.50 41.10 37.50 39.95 0.0M
2021-12-23 38.90 39.00 37.50 38.95 0.0M
2021-12-22 36.55 39.95 36.55 38.00 0.0M
2021-12-21 38.00 38.50 36.50 38.05 0.0M
2021-12-20 38.30 39.75 36.50 38.00 0.0M
2021-12-17 37.50 38.40 36.50 38.30 0.0M
2021-12-16 37.30 37.50 36.45 37.50 0.0M
2021-12-15 36.50 37.95 36.05 37.45 0.0M
2021-12-14 36.90 37.05 35.30 36.45 0.0M
2021-12-13 35.45 37.75 35.40 36.90 0.0M
2021-12-10 37.00 38.35 35.15 37.85 0.0M
2021-12-09 38.00 39.35 36.90 37.00 0.0M
2021-12-08 37.00 38.00 37.00 37.95 0.0M
2021-12-07 39.70 39.70 37.00 37.10 0.0M
2021-12-06 39.70 39.90 37.15 39.35 0.0M
2021-12-03 39.95 39.95 37.15 39.70 0.0M
2021-12-02 39.00 39.80 31.95 38.00 0.0M
2021-12-01 40.00 40.00 37.05 38.00 0.0M
2021-11-30 38.00 38.35 34.80 37.95 0.0M
2021-11-29 39.60 39.70 37.50 39.20 0.0M
2021-11-26 38.10 43.50 37.00 38.35 0.0M
2021-11-25 38.55 38.70 35.75 38.70 0.0M
2021-11-24 40.20 40.20 37.80 38.75 0.0M
2021-11-23 39.80 40.55 38.25 38.55 0.0M
2021-11-22 41.00 41.00 37.85 39.80 0.0M
2021-11-19 38.80 41.00 37.35 41.00 0.0M
2021-11-18 40.00 41.95 37.20 37.20 0.0M
2021-11-17 38.15 39.00 37.05 39.00 0.0M
2021-11-16 38.65 39.25 37.25 39.05 0.0M
2021-11-15 40.00 40.00 37.80 39.25 0.0M
2021-11-12 38.50 38.50 37.05 37.20 0.0M
2021-11-11 43.55 43.55 37.95 38.60 0.0M
2021-11-10 41.00 41.00 38.15 39.00 0.0M
2021-11-09 40.00 40.20 37.95 40.00 0.0M
2021-11-08 40.10 40.35 37.95 40.00 0.0M
2021-11-05 42.95 42.95 38.50 40.35 0.0M
2021-11-04 38.25 43.45 38.25 40.00 0.0M
2021-11-03 39.85 39.90 38.00 38.95 0.0M
2021-11-02 39.80 39.80 38.00 39.80 0.0M
2021-11-01 42.00 43.95 38.70 39.90 0.0M
2021-10-29 38.10 45.00 37.05 42.00 0.0M
2021-10-28 37.20 38.35 36.50 38.05 0.0M
2021-10-27 38.05 39.35 36.55 38.65 0.0M
2021-10-26 39.50 39.75 37.10 38.40 0.0M
2021-10-25 44.90 44.90 38.00 39.85 0.0M
2021-10-22 40.00 40.45 38.40 40.45 0.0M
2021-10-21 38.25 45.00 38.25 41.55 0.0M
2021-10-20 42.90 42.90 40.00 42.70 0.0M
2021-10-19 43.40 43.40 38.60 42.90 0.0M
2021-10-18 43.65 43.65 39.85 43.40 0.0M
2021-10-15 38.00 49.50 35.60 44.50 0.0M
2021-10-14 38.90 39.95 36.00 37.95 0.0M
2021-10-13 39.95 40.00 38.00 39.25 0.0M
2021-10-12 40.00 40.00 39.20 39.20 0.0M
2021-10-11 41.30 41.40 38.60 39.95 0.0M
2021-10-08 41.60 41.60 38.50 40.85 0.0M
2021-10-07 42.00 42.80 37.30 41.60 0.0M
2021-10-06 44.95 44.95 42.00 42.80 0.0M
2021-10-05 44.30 45.00 43.65 44.95 0.0M
2021-10-04 45.50 45.55 43.10 44.30 0.0M
2021-10-01 45.50 46.70 43.00 46.00 0.0M
2021-09-30 48.00 48.00 44.55 45.40 0.0M
2021-09-29 51.00 53.00 45.05 48.00 0.0M
2021-09-28 53.30 54.90 51.50 51.50 0.0M
2021-09-27 55.90 55.90 51.80 53.30 0.0M
2021-09-24 56.20 56.20 50.90 53.60 0.0M
2021-09-23 49.45 54.00 47.55 54.00 0.0M
2021-09-22 49.00 51.70 45.00 49.45 0.0M
2021-09-21 51.00 51.00 44.25 49.00 0.0M
2021-09-20 52.00 54.80 40.10 50.90 0.0M
2021-09-17 52.00 52.20 50.50 52.00 0.0M
2021-09-16 50.30 57.30 50.30 52.20 0.0M
2021-09-15 53.50 53.50 51.20 53.00 0.0M
2021-09-14 54.00 54.90 53.00 53.50 0.0M
2021-09-13 57.00 57.00 53.20 54.00 0.0M
2021-09-10 60.00 60.40 54.00 57.00 0.0M
2021-09-09 53.20 60.00 53.20 60.00 0.0M
2021-09-08 55.80 58.40 54.20 55.80 0.0M
2021-09-07 53.80 55.70 53.30 55.60 0.0M
2021-09-06 54.90 54.90 53.70 54.50 0.0M
2021-09-03 53.50 56.40 53.10 53.60 0.0M
2021-09-02 53.10 57.10 53.00 53.70 0.0M
2021-09-01 54.10 56.60 53.00 53.10 0.0M
2021-08-31 57.40 57.40 55.50 55.50 0.0M
2021-08-30 57.20 57.50 54.30 57.50 0.0M
2021-08-27 53.20 57.40 53.10 57.20 0.0M
2021-08-26 55.20 55.80 53.00 55.50 0.0M
2021-08-25 59.00 60.90 55.10 56.00 0.0M
2021-08-24 55.50 59.00 53.90 59.00 0.0M
2021-08-23 56.10 56.10 53.80 56.10 0.0M
2021-08-20 57.00 57.00 55.00 56.10 0.0M
2021-08-19 55.80 57.50 54.00 57.50 0.0M
2021-08-18 54.10 56.30 53.40 55.80 0.0M
2021-08-17 57.20 58.00 54.90 57.10 0.0M
2021-08-16 57.40 60.00 55.60 57.20 0.0M
2021-08-13 57.60 59.00 55.10 57.40 0.0M
2021-08-12 57.80 58.30 55.10 57.60 0.0M
2021-08-11 58.40 58.40 55.00 57.80 0.0M
2021-08-10 58.50 59.00 55.80 58.40 0.0M
2021-08-09 60.00 60.00 51.60 56.80 0.0M
2021-08-06 64.20 64.70 61.40 64.70 0.0M
2021-08-05 65.40 65.40 62.50 64.20 0.0M
2021-08-04 64.90 65.80 63.00 63.00 0.0M
2021-08-03 63.30 66.90 63.00 64.90 0.0M
2021-08-02 62.40 65.00 61.90 64.90 0.0M
2021-07-30 62.40 62.40 60.00 62.40 0.0M
2021-07-29 61.20 65.70 60.10 62.40 0.0M
2021-07-28 63.10 63.10 61.10 61.20 0.0M
2021-07-27 61.30 63.50 60.90 61.00 0.0M
2021-07-26 64.00 65.70 61.50 63.40 0.0M
2021-07-23 63.30 65.20 61.70 63.30 0.0M
2021-07-22 65.60 65.60 61.70 63.20 0.0M
2021-07-21 63.00 65.70 62.10 63.00 0.0M
2021-07-20 62.20 64.90 62.00 64.90 0.0M
2021-07-19 63.50 63.50 61.10 62.50 0.0M
2021-07-16 65.80 65.80 61.00 63.50 0.0M
2021-07-15 61.30 66.00 61.30 63.40 0.0M
2021-07-14 64.00 64.90 61.40 64.90 0.0M
2021-07-13 66.40 66.80 63.00 63.20 0.0M
2021-07-12 67.00 67.00 62.50 66.40 0.0M
2021-07-09 63.50 68.00 59.00 64.90 0.0M
2021-07-08 62.50 65.80 62.50 63.50 0.0M
2021-07-07 64.90 66.00 61.80 66.00 0.0M
2021-07-06 65.00 69.00 60.00 63.50 0.0M
2021-07-05 67.00 69.00 64.00 65.00 0.0M
2021-07-02 65.00 67.00 63.00 67.00 0.0M
2021-07-01 64.00 67.00 63.50 65.00 0.0M
2021-06-30 69.40 69.40 65.00 65.00 0.0M
2021-06-29 66.20 70.00 65.10 66.10 0.0M
2021-06-28 71.00 75.60 66.20 66.20 0.0M
2021-06-24 88.70 88.70 66.10 70.00 0.0M
2021-06-23 63.00 65.00 62.10 65.00 0.0M
2021-06-22 63.60 64.90 62.50 63.00 0.0M
2021-06-21 65.80 65.80 62.00 64.60 0.0M
2021-06-18 67.30 67.30 65.60 66.00 0.0M
2021-06-17 66.60 68.20 65.80 67.30 0.0M
2021-06-16 69.70 69.70 65.70 66.60 0.0M
2021-06-15 71.60 71.60 65.00 69.90 0.0M
2021-06-14 74.30 75.00 66.70 71.60 0.0M
2021-06-11 71.60 75.20 70.00 74.30 0.0M
2021-06-10 67.40 76.00 67.40 71.00 0.0M
2021-06-09 73.00 73.00 66.00 67.40 0.0M
2021-06-08 67.00 74.90 64.20 73.00 0.0M
2021-06-07 66.30 69.30 62.60 69.00 0.0M
2021-06-04 64.80 67.00 62.40 67.00 0.0M
2021-06-03 64.00 69.30 62.40 64.80 0.0M
2021-06-02 65.00 69.80 63.10 65.90 0.0M
2021-06-01 60.80 66.80 60.80 65.00 0.0M
2021-05-31 66.00 66.00 60.80 60.90 0.0M
2021-05-28 66.80 68.00 62.30 66.00 0.0M
2021-05-27 66.40 67.00 63.60 65.80 0.0M
2021-05-26 68.20 68.90 65.20 66.40 0.0M
2021-05-25 67.00 70.70 62.00 68.20 0.0M
2021-05-24 67.30 69.30 63.80 67.00 0.0M
2021-05-21 62.60 71.60 62.60 67.30 0.0M
2021-05-20 63.00 63.00 60.00 62.60 0.0M
2021-05-19 64.00 64.00 60.00 63.00 0.0M
2021-05-18 67.80 67.80 62.70 63.60 0.0M
2021-05-17 68.90 68.90 65.00 67.90 0.0M
2021-05-14 67.60 69.90 64.20 69.00 0.0M
2021-05-12 67.90 69.30 65.20 68.90 0.0M
2021-05-11 67.00 76.00 65.30 67.90 0.0M
2021-05-10 70.00 71.00 67.00 67.00 0.0M
2021-05-07 70.00 71.40 68.80 70.00 0.0M
2021-05-06 70.00 73.00 68.00 68.00 0.0M
2021-05-05 71.80 73.00 68.30 71.00 0.0M
2021-05-04 73.00 74.00 65.00 71.00 0.0M
2021-05-03 74.00 75.00 71.10 73.00 0.0M
2021-04-30 72.00 79.00 71.50 73.90 0.0M
2021-04-29 74.00 74.90 70.00 71.20 0.0M
2021-04-28 74.00 75.70 70.10 74.00 0.0M
2021-04-27 78.20 79.80 73.00 74.00 0.0M
2021-04-26 80.00 80.00 70.50 78.20 0.0M
2021-04-23 85.00 87.50 80.00 82.00 0.0M
2021-04-22 92.70 92.80 82.00 83.70 0.0M
2021-04-21 76.90 90.00 75.00 88.80 0.1M
2021-04-20 79.90 79.90 70.10 75.00 0.0M
2021-04-19 90.00 93.00 76.20 79.90 0.1M
2021-04-16 97.10 102.80 94.10 100.00 0.0M
2021-04-15 100.00 102.80 95.00 102.80 0.0M
2021-04-14 102.00 104.00 97.20 100.00 0.0M
2021-04-13 101.20 108.00 100.00 102.00 0.0M
2021-04-12 103.40 103.80 100.00 102.20 0.0M
2021-04-09 102.00 104.80 101.20 103.80 0.0M
2021-04-08 105.00 105.00 102.00 102.00 0.0M
2021-04-07 102.60 104.80 102.60 104.40 0.0M
2021-04-06 105.80 105.80 101.80 102.60 0.0M
2021-04-01 103.40 106.00 103.40 105.40 0.0M
2021-03-31 106.50 107.00 102.00 102.00 0.0M
2021-03-30 106.00 117.00 103.50 108.00 0.0M
2021-03-29 108.00 109.50 104.00 106.00 0.0M
2021-03-26 111.50 111.50 105.50 110.50 0.0M
2021-03-25 111.00 113.50 108.50 112.00 0.0M
2021-03-24 125.00 125.00 111.00 113.50 0.0M
2021-03-23 128.00 128.50 122.50 125.00 0.0M
2021-03-22 125.00 137.50 120.50 128.50 0.0M
2021-03-19 117.50 135.00 117.50 125.50 0.0M
2021-03-18 106.50 116.50 106.50 115.00 0.0M
2021-03-17 109.00 109.00 104.00 106.50 0.0M
2021-03-16 103.00 112.50 100.00 109.00 0.0M
2021-03-15 106.50 107.50 102.00 104.00 0.0M
2021-03-12 109.00 111.00 104.50 106.00 0.0M
2021-03-11 110.00 111.00 101.50 109.00 0.0M
2021-03-10 114.00 116.50 112.00 113.00 0.0M
2021-03-09 115.00 115.00 110.00 114.00 0.0M
2021-03-08 120.00 120.00 109.50 115.00 0.0M
2021-03-05 112.00 115.00 109.50 111.50 0.0M
2021-03-04 112.50 115.00 108.50 108.50 0.0M
2021-03-03 115.00 115.00 111.50 112.50 0.0M
2021-03-02 114.00 115.00 112.00 115.00 0.0M
2021-03-01 118.00 118.00 112.00 112.00 0.0M
2021-02-26 117.50 120.00 115.00 118.00 0.0M
2021-02-25 121.50 127.00 117.50 119.00 0.0M
2021-02-24 120.50 122.50 115.50 121.50 0.0M
2021-02-23 127.00 134.00 113.00 122.50 0.0M
2021-02-22 125.00 129.50 122.50 125.50 0.0M
2021-02-19 127.50 127.50 120.50 124.00 0.0M
2021-02-18 130.50 132.00 118.50 126.00 0.0M
2021-02-17 115.00 137.00 113.50 130.00 0.0M
2021-02-16 117.00 121.00 109.50 115.00 0.0M
2021-02-15 116.00 117.00 110.50 116.00 0.0M
2021-02-12 119.50 119.50 111.00 116.00 0.0M
2021-02-11 116.00 120.50 116.00 119.50 0.0M
2021-02-10 122.00 122.00 117.50 119.50 0.0M
2021-02-09 124.00 124.50 120.00 122.00 0.0M
2021-02-08 123.00 123.50 118.50 122.00 0.0M
2021-02-05 121.50 122.00 111.00 121.50 0.0M
2021-02-04 123.50 128.50 116.50 120.50 0.0M
2021-02-03 115.00 125.00 105.00 122.50 0.0M
2021-02-02 120.00 120.00 110.00 115.00 0.0M
2021-02-01 128.00 128.00 116.00 120.00 0.0M
2021-01-29 123.00 134.00 121.00 128.00 0.0M
2021-01-28 113.00 115.00 102.00 114.50 0.0M
2021-01-27 125.00 125.50 114.50 115.00 0.0M
2021-01-26 122.00 129.00 118.50 123.00 0.0M
2021-01-25 130.00 130.00 115.00 117.50 0.0M
2021-01-22 127.50 130.00 120.50 127.00 0.0M
2021-01-21 134.50 138.00 125.00 127.50 0.0M
2021-01-20 137.00 140.00 124.50 132.00 0.0M
2021-01-19 138.00 147.00 136.00 137.00 0.0M
2021-01-18 130.00 138.00 117.00 135.50 0.0M
2021-01-15 119.00 123.50 117.50 122.00 0.0M
2021-01-14 117.00 124.50 117.00 119.00 0.0M
2021-01-13 113.00 121.50 106.50 117.00 0.0M
2021-01-12 115.00 123.50 106.00 113.00 0.0M
2021-01-11 123.00 124.00 114.00 115.00 0.0M
2021-01-08 129.00 131.50 115.50 123.00 0.0M
2021-01-07 116.50 132.00 116.50 128.00 0.0M
2021-01-06 1.16 1.16 1.16 1.16 0.0M
2021-01-05 119.50 120.00 107.00 116.00 0.0M
2021-01-04 126.00 130.50 115.00 119.50 0.0M