Assa Abloy AB (ASAZY)

ASAZY
🏛️ Estados Unidos →
17.30
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
2024-12-31 14.71 14.77 14.62 14.65 0.1M
2024-12-30 14.61 14.82 14.59 14.76 0.1M
2024-12-27 14.76 14.84 14.67 14.84 0.1M
2024-12-26 14.77 14.95 14.74 14.86 0.1M
2024-12-24 14.76 14.80 14.71 14.77 0.1M
2024-12-23 14.71 14.83 14.66 14.82 0.2M
2024-12-20 14.52 14.79 14.52 14.70 0.2M
2024-12-19 14.83 14.83 14.69 14.70 0.2M
2024-12-18 15.54 15.56 15.10 15.10 0.1M
2024-12-17 15.41 15.46 15.36 15.37 0.1M
2024-12-16 15.57 15.63 15.52 15.56 0.1M
2024-12-13 15.61 15.61 15.46 15.50 0.1M
2024-12-12 15.59 15.63 15.49 15.55 0.1M
2024-12-11 15.64 15.70 15.55 15.61 0.1M
2024-12-10 15.60 15.60 15.42 15.43 0.1M
2024-12-09 15.79 15.79 15.67 15.67 0.1M
2024-12-06 15.89 15.90 15.75 15.79 0.1M
2024-12-05 15.77 15.83 15.74 15.78 0.1M
2024-12-04 15.63 15.81 15.62 15.75 0.1M
2024-12-03 15.52 15.61 15.47 15.50 0.1M
2024-12-02 15.28 15.41 15.26 15.36 0.1M
2024-11-29 15.19 15.39 15.19 15.35 0.1M
2024-11-27 14.89 14.99 14.88 14.92 0.1M
2024-11-26 14.83 14.87 14.75 14.80 0.1M
2024-11-25 15.03 15.07 14.96 14.97 0.1M
2024-11-22 14.91 15.05 14.91 15.00 0.1M
2024-11-21 14.76 14.79 14.67 14.76 0.1M
2024-11-20 14.91 14.91 14.68 14.80 0.1M
2024-11-19 14.70 14.85 14.64 14.82 0.1M
2024-11-18 14.68 14.85 14.67 14.79 0.1M
2024-11-15 14.82 14.84 14.68 14.74 0.2M
2024-11-14 14.97 15.09 14.88 14.92 0.1M
2024-11-13 14.89 14.94 14.72 14.81 0.3M
2024-11-12 15.11 15.12 14.79 14.90 0.1M
2024-11-11 15.62 15.77 15.52 15.54 0.1M
2024-11-08 15.41 15.42 15.25 15.42 0.1M
2024-11-07 15.75 15.85 15.66 15.76 0.1M
2024-11-06 15.47 15.51 15.35 15.46 0.1M
2024-11-05 15.62 15.93 15.62 15.79 0.1M
2024-11-04 15.72 15.85 15.65 15.71 0.1M
2024-11-01 15.63 15.66 15.52 15.52 0.1M
2024-10-31 15.47 15.60 15.40 15.58 0.1M
2024-10-30 15.49 15.70 15.49 15.61 0.2M
2024-10-29 15.70 15.84 15.70 15.79 0.1M
2024-10-28 15.92 16.07 15.88 15.98 0.1M
2024-10-25 15.73 15.83 15.65 15.67 0.0M
2024-10-24 15.77 15.78 15.61 15.69 0.1M
2024-10-23 15.44 15.65 15.44 15.63 0.1M
2024-10-22 15.89 15.97 15.88 15.93 0.1M
2024-10-21 16.00 16.11 15.93 15.97 0.0M
2024-10-18 16.07 16.12 16.02 16.10 0.0M
2024-10-17 16.13 16.13 16.06 16.08 0.1M
2024-10-16 16.06 16.15 16.04 16.08 0.0M
2024-10-15 16.36 16.38 16.07 16.10 0.0M
2024-10-14 16.05 16.22 16.05 16.18 0.1M
2024-10-11 16.01 16.13 16.01 16.10 0.1M
2024-10-10 15.91 16.03 15.86 16.02 0.0M
2024-10-09 16.12 16.21 16.12 16.17 0.1M
2024-10-08 16.13 16.17 16.07 16.14 0.1M
2024-10-07 16.13 16.20 16.10 16.15 0.2M
2024-10-04 16.19 16.23 16.10 16.23 0.1M
2024-10-03 16.44 16.44 16.29 16.40 0.0M
2024-10-02 16.56 16.64 16.54 16.63 0.0M
2024-10-01 16.83 16.83 16.51 16.60 0.0M
2024-09-30 16.80 16.85 16.71 16.80 0.0M
2024-09-27 16.87 16.88 16.77 16.81 0.0M
2024-09-26 16.96 17.03 16.94 17.01 0.1M
2024-09-25 16.94 17.00 16.78 16.78 0.1M
2024-09-24 16.65 16.79 16.61 16.77 0.1M
2024-09-23 16.67 16.77 16.64 16.67 0.0M
2024-09-20 16.56 16.57 16.43 16.55 0.1M
2024-09-19 16.49 16.63 16.46 16.59 0.1M
2024-09-18 16.34 16.47 16.16 16.19 0.1M
2024-09-17 16.32 16.42 16.28 16.32 0.1M
2024-09-16 16.06 16.17 16.02 16.14 0.1M
2024-09-13 15.85 16.04 15.85 15.97 0.1M
2024-09-12 15.63 15.77 15.58 15.75 0.1M
2024-09-11 15.46 15.52 15.24 15.48 0.1M
2024-09-10 15.42 15.50 15.31 15.43 0.1M
2024-09-09 15.54 15.56 15.44 15.53 0.1M
2024-09-06 15.75 15.80 15.44 15.47 0.1M
2024-09-05 15.83 15.90 15.64 15.71 0.1M
2024-09-04 15.95 15.99 15.84 15.90 0.1M
2024-09-03 16.27 16.27 15.97 15.99 0.0M
2024-08-30 16.03 16.10 16.00 16.07 0.1M
2024-08-29 15.94 16.04 15.89 15.98 0.3M
2024-08-28 15.78 15.88 15.72 15.78 0.1M
2024-08-27 15.68 15.76 15.65 15.70 0.0M
2024-08-26 15.71 15.73 15.64 15.64 0.0M
2024-08-23 15.42 15.76 15.39 15.65 0.1M
2024-08-22 15.42 15.42 15.26 15.31 0.1M
2024-08-21 15.17 15.31 15.14 15.31 0.2M
2024-08-20 15.17 15.23 15.13 15.20 0.1M
2024-08-19 14.94 15.15 14.94 15.15 0.1M
2024-08-16 14.79 14.87 14.73 14.85 0.1M
2024-08-15 14.84 14.84 14.73 14.73 0.1M
2024-08-14 14.90 14.95 14.80 14.81 0.0M
2024-08-13 14.52 14.70 14.51 14.70 0.2M
2024-08-12 14.49 14.52 14.44 14.45 0.1M
2024-08-09 14.37 14.54 14.36 14.51 0.1M
2024-08-08 14.23 14.45 14.23 14.40 0.2M
2024-08-07 14.40 14.48 14.15 14.15 0.2M
2024-08-06 13.85 14.16 13.85 14.08 0.2M
2024-08-05 13.99 14.20 13.98 14.13 0.1M
2024-08-02 14.30 14.31 14.14 14.24 0.1M
2024-08-01 15.04 15.04 14.50 14.55 0.1M
2024-07-31 15.17 15.25 15.11 15.20 0.1M
2024-07-30 14.86 14.94 14.82 14.89 0.1M
2024-07-29 14.61 14.70 14.60 14.65 0.1M
2024-07-26 14.63 14.75 14.61 14.71 0.1M
2024-07-25 14.25 14.46 14.22 14.36 0.1M
2024-07-24 14.65 14.66 14.51 14.53 0.1M
2024-07-23 14.61 14.73 14.61 14.71 0.1M
2024-07-22 14.84 14.84 14.72 14.80 0.1M
2024-07-19 14.79 14.80 14.65 14.69 0.0M
2024-07-18 15.01 15.02 14.80 14.81 0.1M
2024-07-17 14.67 14.77 14.65 14.68 0.1M
2024-07-16 14.56 14.74 14.56 14.72 0.0M
2024-07-15 14.62 14.63 14.48 14.51 0.1M
2024-07-12 14.57 14.84 14.55 14.72 0.1M
2024-07-11 14.36 14.45 14.35 14.38 0.1M
2024-07-10 14.04 14.12 14.00 14.07 0.1M
2024-07-09 14.06 14.06 13.90 14.03 0.1M
2024-07-08 14.28 14.29 14.12 14.12 0.1M
2024-07-05 14.35 14.39 14.10 14.14 0.1M
2024-07-03 14.25 14.39 14.22 14.33 0.1M
2024-07-02 13.95 14.03 13.91 14.01 0.1M
2024-07-01 14.19 14.19 14.02 14.10 0.1M
2024-06-28 13.97 14.14 13.97 14.08 0.1M
2024-06-27 13.96 14.05 13.90 13.94 0.1M
2024-06-26 13.74 13.88 13.74 13.83 0.1M
2024-06-25 14.00 14.04 13.94 13.99 0.1M
2024-06-24 14.05 14.19 14.05 14.06 0.3M
2024-06-21 13.96 14.01 13.91 13.93 0.1M
2024-06-20 14.18 14.20 14.03 14.04 0.4M
2024-06-18 14.16 14.31 14.16 14.28 0.6M
2024-06-17 14.18 14.40 14.17 14.39 0.1M
2024-06-14 14.36 14.37 14.24 14.30 0.1M
2024-06-13 14.99 15.01 14.70 14.77 0.1M
2024-06-12 15.22 15.39 15.15 15.16 0.1M
2024-06-11 14.75 14.76 14.64 14.73 0.1M
2024-06-10 14.53 14.71 14.53 14.68 0.1M
2024-06-07 14.56 14.64 14.51 14.59 0.1M
2024-06-06 14.75 14.78 14.66 14.73 0.1M
2024-06-05 14.63 14.72 14.61 14.71 0.4M
2024-06-04 14.53 14.60 14.47 14.54 0.1M
2024-06-03 14.66 14.72 14.59 14.69 0.1M
2024-05-31 14.57 14.62 14.47 14.62 0.1M
2024-05-30 14.35 14.47 14.32 14.41 0.1M
2024-05-29 14.43 14.43 14.24 14.27 0.1M
2024-05-28 14.63 14.63 14.49 14.56 0.1M
2024-05-24 14.54 14.70 14.53 14.63 0.1M
2024-05-23 14.61 14.61 14.44 14.44 0.1M
2024-05-22 14.43 14.49 14.35 14.44 0.1M
2024-05-21 14.39 14.45 14.34 14.45 0.1M
2024-05-20 14.47 14.50 14.42 14.46 0.1M
2024-05-17 14.34 14.43 14.34 14.37 0.1M
2024-05-16 14.63 14.63 14.50 14.52 0.1M
2024-05-15 14.70 14.80 14.64 14.79 0.1M
2024-05-14 14.41 14.49 14.41 14.48 0.1M
2024-05-13 14.54 14.59 14.44 14.45 0.1M
2024-05-10 14.56 14.60 14.45 14.49 0.1M
2024-05-09 14.07 14.15 14.07 14.11 0.2M
2024-05-08 14.00 14.09 13.95 13.97 0.6M
2024-05-07 13.93 14.05 13.93 13.99 0.2M
2024-05-06 13.81 13.89 13.81 13.82 0.1M
2024-05-03 13.75 13.78 13.67 13.74 0.1M
2024-05-02 13.37 13.55 13.31 13.51 0.1M
2024-05-01 13.23 13.47 13.23 13.23 0.1M
2024-04-30 13.40 13.44 13.21 13.21 0.1M
2024-04-29 13.64 13.69 13.60 13.63 0.2M
2024-04-26 13.60 13.68 13.55 13.63 0.6M
2024-04-25 13.22 13.51 13.18 13.46 0.3M
2024-04-24 13.92 14.07 13.71 13.74 0.1M
2024-04-23 14.10 14.40 14.10 14.38 0.2M
2024-04-22 13.94 14.08 13.90 14.01 0.1M
2024-04-19 13.88 13.95 13.84 13.87 0.1M
2024-04-18 13.86 13.95 13.80 13.80 0.1M
2024-04-17 14.04 14.04 13.86 13.95 0.1M
2024-04-16 13.97 14.01 13.86 13.97 0.1M
2024-04-15 14.37 14.39 14.06 14.06 0.1M
2024-04-12 13.99 14.04 13.85 13.94 0.1M
2024-04-11 14.25 14.38 14.08 14.34 0.1M
2024-04-10 14.22 14.32 14.15 14.21 0.1M
2024-04-09 14.41 14.42 14.27 14.36 0.1M
2024-04-08 14.51 14.51 14.38 14.40 0.1M
2024-04-05 14.23 14.39 14.22 14.34 0.2M
2024-04-04 14.54 14.61 14.30 14.31 0.1M
2024-04-03 14.20 14.38 14.20 14.32 0.1M
2024-04-02 14.17 14.26 14.16 14.17 0.1M
2024-04-01 14.39 14.39 14.18 14.23 0.1M
2024-03-28 14.36 14.45 14.36 14.36 0.1M
2024-03-27 14.49 14.58 14.48 14.56 0.1M
2024-03-26 14.67 14.84 14.67 14.74 0.1M
2024-03-25 14.72 14.79 14.64 14.64 0.1M
2024-03-22 14.89 14.91 14.76 14.79 0.1M
2024-03-21 14.90 15.00 14.88 14.93 0.1M
2024-03-20 14.69 14.93 14.64 14.92 0.1M
2024-03-19 14.45 14.63 14.42 14.57 0.1M
2024-03-18 14.51 14.55 14.29 14.32 0.1M
2024-03-15 14.72 14.82 14.71 14.81 0.1M
2024-03-14 14.94 14.94 14.69 14.77 0.1M
2024-03-13 15.08 15.09 14.94 14.98 0.3M
2024-03-12 14.74 14.97 14.66 14.95 0.1M
2024-03-11 14.60 14.71 14.56 14.66 0.1M
2024-03-08 14.76 14.84 14.68 14.73 0.1M
2024-03-07 14.50 14.57 14.45 14.51 0.1M
2024-03-06 14.31 14.41 14.28 14.33 0.1M
2024-03-05 14.13 14.29 14.13 14.20 0.1M
2024-03-04 14.13 14.25 14.13 14.19 0.1M
2024-03-01 14.18 14.27 14.14 14.27 0.1M
2024-02-29 14.28 14.38 14.16 14.19 0.1M
2024-02-28 14.10 14.18 14.08 14.17 0.0M
2024-02-27 14.15 14.18 14.12 14.16 0.1M
2024-02-26 14.16 14.24 14.10 14.18 0.0M
2024-02-23 14.22 14.27 14.20 14.25 0.1M
2024-02-22 14.08 14.20 14.08 14.19 0.1M
2024-02-21 13.97 14.08 13.96 14.06 0.1M
2024-02-20 13.97 14.16 13.97 14.10 0.1M
2024-02-16 13.57 13.73 13.52 13.65 0.1M
2024-02-15 13.62 13.72 13.61 13.72 0.1M
2024-02-14 13.41 13.48 13.37 13.47 0.1M
2024-02-13 13.25 13.34 13.18 13.27 0.1M
2024-02-12 13.65 13.74 13.64 13.69 0.1M
2024-02-09 13.52 13.59 13.48 13.56 0.1M
2024-02-08 13.57 13.63 13.56 13.60 0.1M
2024-02-07 13.53 13.65 13.50 13.59 0.1M
2024-02-06 13.48 13.65 13.48 13.63 0.1M
2024-02-05 13.45 13.46 13.34 13.45 0.1M
2024-02-02 13.56 13.67 13.55 13.66 0.1M
2024-02-01 13.67 13.85 13.66 13.83 0.1M
2024-01-31 13.86 13.87 13.66 13.68 0.1M
2024-01-30 13.75 13.82 13.69 13.77 0.1M
2024-01-29 13.60 13.71 13.53 13.69 0.1M
2024-01-26 13.70 13.71 13.59 13.61 0.1M
2024-01-25 13.61 13.71 13.60 13.70 0.1M
2024-01-24 13.62 13.65 13.51 13.54 1.9M
2024-01-23 13.72 13.72 13.47 13.55 1.4M
2024-01-22 13.81 13.86 13.70 13.73 0.4M
2024-01-19 13.52 13.59 13.44 13.58 0.1M
2024-01-18 13.47 13.55 13.43 13.55 0.1M
2024-01-17 13.24 13.43 13.24 13.42 0.1M
2024-01-16 13.48 13.55 13.41 13.45 0.1M
2024-01-12 13.91 13.91 13.79 13.84 0.1M
2024-01-11 13.82 13.83 13.62 13.75 0.1M
2024-01-10 13.72 13.83 13.72 13.81 0.1M
2024-01-09 13.65 13.78 13.63 13.73 0.1M
2024-01-08 13.71 13.86 13.71 13.84 0.1M
2024-01-05 13.57 13.77 13.52 13.59 0.1M
2024-01-04 13.58 13.77 13.58 13.68 0.1M
2024-01-03 13.52 13.58 13.42 13.54 0.1M
2024-01-02 14.12 14.14 14.03 14.07 0.1M