Assa Abloy AB (ASAZY)

ASAZY
🏛️ Estados Unidos →
17.37
Última Actualización: 2025-09-30
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 14.41 14.47 14.36 14.38 0.1M
2023-12-28 14.49 14.50 14.40 14.42 0.2M
2023-12-27 14.45 14.62 14.45 14.60 0.1M
2023-12-26 14.38 14.51 14.31 14.47 0.1M
2023-12-22 14.45 14.47 14.32 14.34 0.1M
2023-12-21 14.24 14.27 14.13 14.27 0.1M
2023-12-20 14.09 14.29 14.07 14.07 0.1M
2023-12-19 13.82 13.93 13.82 13.92 0.1M
2023-12-18 13.84 13.88 13.71 13.81 0.1M
2023-12-15 13.75 13.94 13.74 13.82 0.1M
2023-12-14 13.62 13.80 13.60 13.71 0.1M
2023-12-13 13.01 13.31 12.97 13.27 0.1M
2023-12-12 13.26 13.30 13.22 13.27 0.1M
2023-12-11 13.20 13.27 13.18 13.21 0.1M
2023-12-08 13.01 13.14 13.01 13.07 0.1M
2023-12-07 13.05 13.13 12.99 13.12 0.1M
2023-12-06 13.02 13.09 12.95 12.97 0.1M
2023-12-05 12.85 12.90 12.79 12.81 0.1M
2023-12-04 12.76 12.84 12.71 12.84 0.2M
2023-12-01 12.78 13.02 12.78 13.01 0.1M
2023-11-30 12.79 12.82 12.72 12.77 0.1M
2023-11-29 12.94 13.01 12.87 12.97 0.1M
2023-11-28 12.74 12.84 12.72 12.80 0.1M
2023-11-27 12.75 12.84 12.75 12.84 0.1M
2023-11-24 12.75 12.81 12.75 12.77 0.0M
2023-11-22 12.65 12.65 12.57 12.63 0.1M
2023-11-21 12.70 12.70 12.59 12.62 0.1M
2023-11-20 12.49 12.57 12.46 12.54 0.1M
2023-11-17 12.41 12.49 12.41 12.49 0.1M
2023-11-16 12.20 12.30 12.18 12.25 0.6M
2023-11-15 12.16 12.29 12.14 12.25 0.1M
2023-11-14 11.73 11.95 11.72 11.94 0.1M
2023-11-13 11.22 11.29 11.20 11.29 0.2M
2023-11-10 11.14 11.30 11.10 11.27 0.1M
2023-11-09 11.55 11.55 11.29 11.37 0.2M
2023-11-08 11.13 11.27 11.13 11.27 0.3M
2023-11-07 11.09 11.18 11.08 11.16 0.2M
2023-11-06 11.20 11.25 11.18 11.21 0.2M
2023-11-03 11.33 11.33 11.08 11.26 0.2M
2023-11-02 11.16 11.18 10.92 11.02 0.3M
2023-11-01 10.53 10.77 10.53 10.77 0.9M
2023-10-31 10.51 10.64 10.51 10.61 0.5M
2023-10-30 10.37 10.49 10.34 10.49 1.7M
2023-10-27 10.34 10.35 10.24 10.26 0.2M
2023-10-26 10.26 10.35 10.25 10.29 0.2M
2023-10-25 10.41 10.48 10.26 10.35 0.2M
2023-10-24 10.23 10.33 10.17 10.29 0.4M
2023-10-23 10.23 10.42 10.21 10.33 0.2M
2023-10-20 10.36 10.42 10.31 10.33 0.1M
2023-10-19 10.66 10.74 10.58 10.59 0.2M
2023-10-18 10.74 10.76 10.60 10.62 0.1M
2023-10-17 10.97 11.13 10.96 11.10 0.3M
2023-10-16 11.11 11.18 11.09 11.12 0.2M
2023-10-13 11.15 11.19 10.98 11.03 0.1M
2023-10-12 11.36 11.36 11.17 11.18 0.1M
2023-10-11 11.28 11.36 11.23 11.32 0.1M
2023-10-10 11.19 11.33 11.17 11.27 0.2M
2023-10-09 10.90 11.00 10.88 11.00 0.1M
2023-10-06 10.90 11.09 10.84 11.04 0.2M
2023-10-05 10.83 10.86 10.75 10.81 0.1M
2023-10-04 10.69 10.72 10.59 10.70 0.2M
2023-10-03 10.63 10.67 10.60 10.65 0.2M
2023-10-02 10.72 10.78 10.65 10.65 0.2M
2023-09-29 10.93 10.94 10.78 10.82 0.1M
2023-09-28 10.72 10.84 10.68 10.79 0.2M
2023-09-27 10.69 10.69 10.53 10.61 0.2M
2023-09-26 10.76 10.80 10.62 10.64 0.2M
2023-09-25 10.65 10.78 10.65 10.75 0.3M
2023-09-22 10.64 10.78 10.64 10.65 0.2M
2023-09-21 10.78 10.79 10.64 10.66 0.1M
2023-09-20 11.10 11.18 10.92 10.92 0.2M
2023-09-19 10.76 10.81 10.71 10.78 0.3M
2023-09-18 10.52 10.73 10.51 10.68 0.2M
2023-09-15 10.69 10.73 10.55 10.56 0.3M
2023-09-14 10.46 10.53 10.43 10.52 0.1M
2023-09-13 10.51 10.56 10.42 10.46 0.1M
2023-09-12 10.79 10.79 10.63 10.65 0.2M
2023-09-11 10.96 11.03 10.94 10.99 0.2M
2023-09-08 10.94 10.99 10.89 10.93 0.1M
2023-09-07 10.92 11.01 10.90 10.98 0.2M
2023-09-06 11.12 11.13 10.98 11.04 0.2M
2023-09-05 11.27 11.28 11.12 11.18 0.1M
2023-09-01 11.41 11.41 11.15 11.21 0.1M
2023-08-31 11.26 11.32 11.18 11.21 0.1M
2023-08-30 11.32 11.35 11.25 11.28 0.1M
2023-08-29 11.04 11.28 11.02 11.27 0.3M
2023-08-28 10.99 11.20 10.99 11.13 1.5M
2023-08-25 10.96 11.04 10.78 10.94 1.6M
2023-08-24 11.04 11.06 10.90 10.92 0.8M
2023-08-23 11.02 11.11 11.01 11.11 0.3M
2023-08-22 11.01 11.09 10.97 11.06 2.7M
2023-08-21 10.86 10.89 10.77 10.87 1.8M
2023-08-18 10.73 10.92 10.73 10.89 1.2M
2023-08-17 11.01 11.01 10.85 10.87 1.2M
2023-08-16 11.14 11.24 11.09 11.12 0.6M
2023-08-15 11.31 11.33 11.15 11.18 0.5M
2023-08-14 11.24 11.39 11.24 11.36 0.4M
2023-08-11 11.31 11.38 11.28 11.32 0.2M
2023-08-10 11.56 11.70 11.48 11.52 0.1M
2023-08-09 11.49 11.55 11.44 11.55 0.1M
2023-08-08 11.38 11.46 11.32 11.42 0.2M
2023-08-07 11.57 11.63 11.48 11.62 0.1M
2023-08-04 11.57 11.72 11.53 11.58 0.1M
2023-08-03 11.49 11.55 11.45 11.51 0.2M
2023-08-02 11.78 11.82 11.64 11.71 0.1M
2023-08-01 11.86 11.97 11.85 11.89 0.1M
2023-07-31 12.04 12.06 11.98 12.00 0.1M
2023-07-28 11.98 12.04 11.91 11.92 0.1M
2023-07-27 12.14 12.14 11.94 11.97 0.1M
2023-07-26 11.74 11.94 11.72 11.89 0.1M
2023-07-25 11.99 12.14 11.99 12.07 0.1M
2023-07-24 12.02 12.10 12.00 12.06 0.1M
2023-07-21 12.00 12.04 11.96 12.00 0.1M
2023-07-20 12.10 12.12 11.96 11.97 0.0M
2023-07-19 12.59 12.61 12.30 12.34 0.1M
2023-07-18 12.56 12.76 12.56 12.75 0.0M
2023-07-17 12.36 12.49 12.36 12.47 0.0M
2023-07-14 12.46 12.53 12.44 12.46 0.1M
2023-07-13 12.41 12.55 12.41 12.52 0.6M
2023-07-12 12.18 12.36 12.13 12.35 0.1M
2023-07-11 11.79 11.88 11.73 11.86 0.2M
2023-07-10 11.47 11.63 11.47 11.62 0.1M
2023-07-07 11.43 11.57 11.39 11.50 0.1M
2023-07-06 11.47 11.50 11.34 11.46 0.1M
2023-07-05 11.73 11.75 11.66 11.69 0.1M
2023-07-03 11.96 11.96 11.87 11.92 0.0M
2023-06-30 11.95 12.06 11.93 12.04 0.1M
2023-06-29 11.68 11.72 11.64 11.66 0.1M
2023-06-28 11.82 11.87 11.76 11.81 0.1M
2023-06-27 11.49 11.73 11.49 11.72 0.1M
2023-06-26 11.38 11.48 11.38 11.46 0.1M
2023-06-23 11.21 11.37 11.21 11.32 0.1M
2023-06-22 11.42 11.54 11.41 11.43 0.1M
2023-06-21 11.35 11.61 11.35 11.50 0.1M
2023-06-20 11.38 11.46 11.34 11.45 0.1M
2023-06-16 11.82 11.82 11.71 11.72 0.1M
2023-06-15 11.72 11.95 11.72 11.94 0.2M
2023-06-14 12.08 12.16 11.94 12.08 0.0M
2023-06-13 12.10 12.21 12.07 12.20 0.1M
2023-06-12 11.87 12.00 11.84 11.96 0.1M
2023-06-09 11.75 11.81 11.75 11.79 0.1M
2023-06-08 11.79 11.86 11.77 11.86 0.0M
2023-06-07 11.64 11.73 11.63 11.68 0.1M
2023-06-06 11.35 11.60 11.35 11.56 0.1M
2023-06-05 11.47 11.60 11.36 11.52 0.1M
2023-06-02 11.38 11.50 11.38 11.45 0.1M
2023-06-01 11.12 11.38 11.10 11.38 0.5M
2023-05-31 11.12 11.19 10.99 11.09 0.1M
2023-05-30 11.33 11.33 11.18 11.22 0.1M
2023-05-26 11.29 11.41 11.29 11.36 0.1M
2023-05-25 11.23 11.23 11.06 11.14 0.1M
2023-05-24 11.32 11.37 11.25 11.31 0.1M
2023-05-23 11.59 11.61 11.48 11.48 0.1M
2023-05-22 11.81 11.85 11.78 11.82 0.1M
2023-05-19 11.88 11.93 11.86 11.90 0.1M
2023-05-18 11.37 11.66 11.37 11.55 0.1M
2023-05-17 11.79 11.79 11.58 11.71 0.0M
2023-05-16 11.71 11.73 11.66 11.66 0.1M
2023-05-15 11.77 11.91 11.77 11.91 0.1M
2023-05-12 11.80 11.81 11.71 11.77 0.1M
2023-05-11 11.77 11.88 11.77 11.86 0.1M
2023-05-10 11.84 11.84 11.70 11.80 0.1M
2023-05-09 11.75 11.89 11.73 11.85 0.2M
2023-05-08 11.86 11.89 11.81 11.84 0.2M
2023-05-05 11.72 11.99 11.72 11.96 0.0M
2023-05-04 11.69 11.80 11.69 11.78 0.1M
2023-05-03 11.82 11.93 11.78 11.80 0.1M
2023-05-02 11.65 11.65 11.54 11.62 0.1M
2023-05-01 11.66 11.96 11.66 11.75 0.1M
2023-04-28 11.73 11.88 11.73 11.85 0.0M
2023-04-27 11.74 11.81 11.61 11.79 0.1M
2023-04-26 11.46 11.61 11.43 11.44 0.1M
2023-04-25 11.69 11.71 11.50 11.50 0.1M
2023-04-24 11.81 11.85 11.78 11.81 0.1M
2023-04-21 11.63 11.73 11.58 11.69 0.1M
2023-04-20 11.52 11.63 11.52 11.57 0.1M
2023-04-19 11.46 11.55 11.46 11.53 0.1M
2023-04-18 11.58 11.58 11.48 11.50 0.1M
2023-04-17 11.38 11.38 11.28 11.33 0.1M
2023-04-14 11.42 11.42 11.30 11.35 0.1M
2023-04-13 11.29 11.38 11.21 11.35 0.1M
2023-04-12 11.32 11.36 11.26 11.29 0.0M
2023-04-11 11.07 11.22 11.07 11.20 0.1M
2023-04-10 11.13 11.13 10.61 10.82 0.1M
2023-04-06 10.83 10.98 10.83 10.95 0.9M
2023-04-05 11.08 11.10 10.92 11.02 0.1M
2023-04-04 11.82 11.89 11.60 11.63 0.1M
2023-04-03 11.63 11.72 11.62 11.70 0.1M
2023-03-31 11.82 11.99 11.82 11.91 0.1M
2023-03-30 11.79 11.87 11.78 11.86 0.1M
2023-03-29 11.57 11.72 11.57 11.69 0.1M
2023-03-28 11.63 11.64 11.53 11.57 0.1M
2023-03-27 11.47 11.50 11.40 11.46 0.1M
2023-03-24 11.25 11.33 11.18 11.28 0.1M
2023-03-23 11.71 11.87 11.62 11.65 0.1M
2023-03-22 11.88 12.08 11.82 11.85 0.1M
2023-03-21 12.24 12.26 12.12 12.19 0.0M
2023-03-20 12.12 12.14 12.04 12.10 0.0M
2023-03-17 11.90 11.90 11.67 11.77 0.1M
2023-03-16 11.79 12.11 11.78 12.11 0.1M
2023-03-15 11.67 11.77 11.49 11.73 0.1M
2023-03-14 12.15 12.21 12.06 12.18 0.1M
2023-03-13 11.65 11.87 11.65 11.81 0.1M
2023-03-10 12.01 12.01 11.76 11.80 0.1M
2023-03-09 12.17 12.24 12.00 12.01 0.1M
2023-03-08 12.07 12.18 12.03 12.10 0.1M
2023-03-07 12.27 12.33 11.97 11.98 0.0M
2023-03-06 12.37 12.37 12.29 12.30 0.1M
2023-03-03 12.30 12.43 12.26 12.40 0.0M
2023-03-02 12.06 12.14 12.04 12.13 0.0M
2023-03-01 12.11 12.16 12.04 12.11 0.1M
2023-02-28 12.19 12.26 12.11 12.12 0.1M
2023-02-27 12.27 12.32 12.21 12.23 0.1M
2023-02-24 12.03 12.09 11.98 12.03 0.1M
2023-02-23 12.22 12.26 12.11 12.21 0.1M
2023-02-22 12.28 12.30 12.15 12.17 0.1M
2023-02-21 12.17 12.17 11.97 11.98 0.1M
2023-02-17 12.14 12.23 12.07 12.20 0.1M
2023-02-16 12.09 12.28 12.08 12.19 0.1M
2023-02-15 12.18 12.33 12.16 12.31 0.1M
2023-02-14 12.17 12.36 12.15 12.29 0.1M
2023-02-13 12.18 12.31 12.18 12.30 0.1M
2023-02-10 12.19 12.24 12.06 12.15 0.0M
2023-02-09 12.52 12.53 12.34 12.37 0.1M
2023-02-08 12.31 12.31 12.14 12.18 0.1M
2023-02-07 12.32 12.48 12.26 12.48 0.1M
2023-02-06 12.43 12.44 12.32 12.37 0.1M
2023-02-03 12.57 12.78 12.57 12.66 0.1M
2023-02-02 12.30 12.43 12.19 12.35 0.1M
2023-02-01 11.84 12.10 11.80 12.06 0.1M
2023-01-31 11.70 11.74 11.60 11.71 0.2M
2023-01-30 11.89 11.93 11.76 11.78 0.1M
2023-01-27 11.88 11.98 11.86 11.96 0.1M
2023-01-26 12.00 12.01 11.84 11.94 0.1M
2023-01-25 11.78 11.95 11.76 11.91 0.1M
2023-01-24 11.91 11.97 11.86 11.93 1.0M
2023-01-23 12.01 12.11 12.01 12.09 0.1M
2023-01-20 11.70 11.84 11.66 11.84 0.1M
2023-01-19 11.75 11.76 11.60 11.68 0.1M
2023-01-18 12.07 12.09 11.80 11.81 0.1M
2023-01-17 11.83 11.87 11.73 11.76 0.2M
2023-01-13 11.64 11.84 11.64 11.84 0.1M
2023-01-12 11.68 11.79 11.57 11.76 0.1M
2023-01-11 11.53 11.59 11.41 11.48 0.1M
2023-01-10 11.33 11.37 11.26 11.37 0.1M
2023-01-09 11.17 11.33 11.17 11.19 0.3M
2023-01-06 10.58 11.02 10.53 11.02 0.3M
2023-01-05 10.83 10.83 10.58 10.70 0.2M
2023-01-04 10.96 11.06 10.89 10.98 0.2M
2023-01-03 10.79 10.79 10.69 10.75 0.2M