Atlas Copco B (ATCOb)

ATCOb
🏛️ Suecia →
150.00
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
2022-12-30 111.94 113.34 111.00 111.10 1.9M
2022-12-29 110.62 113.06 110.52 112.58 0.8M
2022-12-28 112.50 112.52 110.36 110.98 1.1M
2022-12-27 112.30 113.44 111.90 112.32 0.9M
2022-12-23 111.32 112.08 110.40 111.22 1.3M
2022-12-22 114.76 115.22 111.12 111.50 1.5M
2022-12-21 113.94 114.78 113.84 114.70 2.8M
2022-12-20 112.92 114.62 112.52 113.46 2.0M
2022-12-19 115.00 116.16 113.90 114.66 1.5M
2022-12-16 116.08 117.00 114.26 114.32 2.9M
2022-12-15 120.60 120.60 116.88 117.06 4.3M
2022-12-14 120.80 123.16 119.80 122.02 2.7M
2022-12-13 119.00 122.58 118.14 120.76 2.4M
2022-12-12 117.86 118.84 117.16 118.84 1.8M
2022-12-09 117.16 119.34 117.16 118.66 1.9M
2022-12-08 117.26 117.46 116.20 116.72 1.6M
2022-12-07 119.12 119.48 114.74 116.40 2.0M
2022-12-06 120.10 121.12 119.02 119.76 1.6M
2022-12-05 119.18 120.80 118.36 120.10 1.2M
2022-12-02 117.50 120.32 117.44 118.84 1.8M
2022-12-01 118.36 119.00 117.22 118.06 2.0M
2022-11-30 117.36 118.08 116.62 116.96 5.6M
2022-11-29 117.00 117.92 116.24 116.40 1.2M
2022-11-28 117.60 118.42 116.74 117.00 1.2M
2022-11-25 118.10 118.94 117.74 118.40 1.6M
2022-11-24 118.90 119.18 117.40 118.06 1.5M
2022-11-23 118.30 119.86 117.90 119.02 1.8M
2022-11-22 116.30 118.16 115.70 117.72 1.4M
2022-11-21 116.80 117.04 115.54 116.30 1.0M
2022-11-18 116.42 117.26 115.38 116.80 2.4M
2022-11-17 115.56 117.46 114.54 115.64 2.0M
2022-11-16 117.18 118.12 114.94 115.10 2.5M
2022-11-15 119.60 119.68 115.54 117.00 2.4M
2022-11-14 120.52 121.74 118.26 119.06 2.0M
2022-11-11 120.00 121.46 117.28 120.00 3.2M
2022-11-10 111.26 119.64 110.52 119.38 3.0M
2022-11-09 112.32 112.80 111.22 112.32 2.5M
2022-11-08 110.48 112.84 109.42 112.58 2.0M
2022-11-07 108.44 111.16 107.50 110.60 2.2M
2022-11-04 106.50 109.02 106.24 109.02 1.2M
2022-11-03 105.42 106.34 103.96 106.24 2.5M
2022-11-02 107.00 107.96 106.58 107.28 1.7M
2022-11-01 107.60 109.22 106.36 106.96 2.0M
2022-10-31 108.30 108.38 105.88 106.94 1.9M
2022-10-28 104.92 107.88 104.38 107.42 2.0M
2022-10-27 107.30 107.30 105.20 106.24 2.0M
2022-10-26 106.04 107.94 104.44 107.60 3.1M
2022-10-25 102.00 106.74 101.12 106.74 2.6M
2022-10-24 99.20 102.12 98.30 101.94 2.0M
2022-10-21 97.00 98.48 95.86 97.90 1.7M
2022-10-20 98.60 98.89 96.22 97.93 2.8M
2022-10-19 99.96 104.00 97.00 98.27 4.4M
2022-10-18 99.63 101.10 98.60 99.56 3.2M
2022-10-17 95.20 98.69 93.60 97.69 1.9M
2022-10-14 95.50 97.44 94.25 94.61 2.2M
2022-10-13 93.43 94.80 89.48 94.07 3.2M
2022-10-12 95.00 95.80 93.62 94.06 1.5M
2022-10-11 94.75 95.35 93.51 94.52 1.6M
2022-10-10 95.89 96.92 94.82 95.13 1.9M
2022-10-07 100.44 100.44 95.68 95.89 1.9M
2022-10-06 99.70 102.34 99.61 100.80 3.2M
2022-10-05 99.39 100.68 98.69 99.84 2.8M
2022-10-04 94.79 99.55 94.42 99.39 2.9M
2022-10-03 92.18 93.44 90.01 93.44 2.8M
2022-09-30 92.45 93.66 90.40 93.26 3.2M
2022-09-29 93.64 93.91 90.90 91.59 2.0M
2022-09-28 92.12 94.15 90.07 93.88 3.6M
2022-09-27 94.00 94.52 92.12 93.56 1.8M
2022-09-26 91.40 94.51 91.30 92.54 2.3M
2022-09-23 91.70 92.57 89.70 92.12 1.6M
2022-09-22 92.24 93.94 91.32 91.63 1.4M
2022-09-21 91.10 94.72 90.96 94.48 1.4M
2022-09-20 95.58 95.61 91.86 92.21 1.4M
2022-09-19 95.00 95.72 93.72 95.20 1.4M
2022-09-16 95.84 96.71 95.02 95.16 2.7M
2022-09-15 98.01 98.84 96.97 97.56 1.2M
2022-09-14 98.39 98.83 97.05 98.01 1.2M
2022-09-13 102.00 102.40 99.28 99.28 1.9M
2022-09-12 100.44 101.56 100.10 101.36 1.2M
2022-09-09 98.42 100.56 98.21 99.97 1.1M
2022-09-08 97.90 98.70 95.98 98.27 1.4M
2022-09-07 96.89 98.05 96.16 97.61 1.3M
2022-09-06 97.60 99.05 96.28 98.07 1.4M
2022-09-05 96.10 97.79 95.48 97.60 2.5M
2022-09-02 96.51 99.19 95.90 99.19 1.7M
2022-09-01 96.32 96.66 94.70 94.83 1.6M
2022-08-31 100.58 101.16 97.10 97.52 2.5M
2022-08-30 99.23 101.94 99.23 100.16 2.7M
2022-08-29 98.76 99.58 97.31 99.08 2.0M
2022-08-26 102.06 102.66 98.92 99.17 1.8M
2022-08-25 101.86 102.44 100.40 101.62 1.1M
2022-08-24 100.50 102.62 99.43 101.32 1.7M
2022-08-23 100.16 102.28 100.16 101.10 1.4M
2022-08-22 104.00 104.06 101.00 101.36 1.5M
2022-08-19 105.48 106.08 104.48 104.48 2.0M
2022-08-18 103.82 106.00 103.66 105.90 1.1M
2022-08-17 105.58 106.30 103.34 103.74 2.0M
2022-08-16 105.00 106.04 104.12 105.48 1.9M
2022-08-15 104.20 105.10 103.60 104.30 1.0M
2022-08-12 104.40 105.40 103.60 103.70 1.5M
2022-08-11 104.20 104.30 102.00 103.10 1.2M
2022-08-10 99.80 102.50 99.10 102.50 1.7M
2022-08-09 103.40 103.50 99.20 99.90 1.7M
2022-08-08 104.10 104.90 103.10 103.40 1.1M
2022-08-05 106.00 106.80 102.70 102.70 2.1M
2022-08-04 103.00 105.60 102.90 105.50 2.1M
2022-08-03 102.20 103.30 101.70 102.80 1.3M
2022-08-02 102.20 103.10 101.70 102.10 1.4M
2022-08-01 105.10 106.20 102.20 103.00 2.1M
2022-07-29 103.00 105.10 102.50 104.80 2.4M
2022-07-28 100.50 103.00 100.30 102.30 1.8M
2022-07-27 99.20 101.00 98.50 99.80 2.7M
2022-07-26 98.70 100.50 98.00 98.60 2.7M
2022-07-25 98.10 99.60 97.90 98.60 3.8M
2022-07-22 99.30 99.80 98.10 98.60 3.9M
2022-07-21 97.50 100.30 97.40 99.50 4.0M
2022-07-20 96.00 98.20 95.90 97.50 6.2M
2022-07-19 90.90 95.80 89.30 95.70 4.1M
2022-07-18 91.00 92.30 90.10 91.40 1.8M
2022-07-15 89.60 90.50 87.70 90.10 2.6M
2022-07-14 90.10 90.90 88.10 89.50 2.5M
2022-07-13 91.20 92.20 89.00 90.10 3.3M
2022-07-12 89.00 91.60 88.50 91.60 2.2M
2022-07-11 90.00 90.00 88.30 89.50 2.8M
2022-07-08 90.80 91.80 89.70 91.30 2.6M
2022-07-07 89.40 90.80 88.80 90.80 2.5M
2022-07-06 85.50 88.80 85.00 88.70 3.7M
2022-07-05 86.70 86.70 83.60 83.80 2.8M
2022-07-04 83.80 85.70 83.20 85.60 2.7M
2022-07-01 83.90 85.30 82.30 83.20 3.9M
2022-06-30 85.70 85.70 83.50 85.50 3.7M
2022-06-29 86.30 87.50 85.60 86.90 2.4M
2022-06-28 88.80 89.70 86.80 87.00 2.8M
2022-06-27 85.30 89.30 85.30 88.80 3.0M
2022-06-23 86.30 86.30 83.80 84.00 2.6M
2022-06-22 86.00 87.10 84.80 87.00 3.6M
2022-06-21 86.40 88.60 85.70 87.70 3.5M
2022-06-20 86.20 86.40 84.80 85.60 3.8M
2022-06-17 87.00 88.20 84.80 84.80 3.8M
2022-06-16 87.50 87.90 85.30 86.60 2.6M
2022-06-15 88.70 89.00 86.30 87.50 3.0M
2022-06-14 90.60 91.20 87.50 87.70 2.8M
2022-06-13 91.30 91.80 89.20 90.00 2.0M
2022-06-10 94.90 95.00 92.00 92.70 1.8M
2022-06-09 98.80 99.10 95.20 95.60 1.9M
2022-06-08 99.60 99.90 98.40 99.30 2.0M
2022-06-07 98.60 99.70 97.10 98.20 3.8M
2022-06-03 99.00 99.00 97.70 97.70 2.3M
2022-06-02 93.90 98.50 93.80 98.10 2.0M
2022-06-01 94.40 95.90 93.50 93.50 3.9M
2022-05-31 97.40 98.00 94.30 94.30 11.7M
2022-05-30 94.70 98.70 94.10 97.50 4.0M
2022-05-27 91.50 93.40 90.30 93.40 2.2M
2022-05-25 92.70 92.80 88.70 88.70 1.5M
2022-05-24 92.00 92.70 91.40 91.80 1.8M
2022-05-23 92.80 93.70 91.70 93.00 2.2M
2022-05-20 92.10 93.00 90.20 90.80 2.7M
2022-05-19 90.50 91.40 88.30 91.00 1.9M
2022-05-18 93.50 94.50 91.10 91.30 2.8M
2022-05-17 92.00 94.00 91.80 92.80 2.2M
2022-05-16 94.30 94.30 90.30 91.10 2.6M
2022-05-13 98.00 98.00 92.50 93.30 1.5M
2022-05-12 90.70 93.00 90.50 92.60 2.9M
2022-05-11 91.40 93.00 90.60 92.80 3.8M
2022-05-10 90.30 93.90 90.30 90.90 3.8M
2022-05-09 88.20 90.00 87.00 89.30 2.6M
2022-05-06 90.70 91.50 88.30 89.30 3.1M
2022-05-05 95.20 95.20 90.90 91.40 2.5M
2022-05-04 92.10 93.90 91.00 92.50 2.1M
2022-05-03 94.70 94.70 91.70 92.60 2.7M
2022-05-02 95.50 95.50 86.10 93.00 2.7M
2022-04-29 96.50 97.40 95.90 96.40 2.5M
2022-04-28 95.30 97.00 93.40 95.10 2.7M
2022-04-27 92.50 95.80 91.40 95.70 3.0M
2022-04-26 98.90 100.80 92.50 92.50 5.6M
2022-04-25 100.00 101.60 98.20 98.50 2.5M
2022-04-22 102.30 103.20 101.70 102.40 2.4M
2022-04-21 102.80 106.20 101.80 104.50 2.7M
2022-04-20 101.30 103.70 101.00 102.30 1.8M
2022-04-19 100.10 101.50 97.60 101.30 2.2M
2022-04-14 99.20 99.70 98.40 99.60 1.0M
2022-04-13 100.10 100.30 98.00 99.90 1.6M
2022-04-12 98.10 100.60 96.90 100.10 2.2M
2022-04-11 102.10 102.30 99.00 99.60 2.1M
2022-04-08 102.80 102.90 101.40 102.50 2.3M
2022-04-07 101.10 102.50 100.10 101.70 3.1M
2022-04-06 103.80 104.60 99.20 100.40 4.0M
2022-04-05 106.50 107.00 103.10 103.80 2.2M
2022-04-04 106.70 107.70 104.50 106.60 1.8M
2022-04-01 105.50 107.00 104.60 106.80 2.0M
2022-03-31 105.20 106.40 103.90 105.10 3.2M
2022-03-30 102.80 104.80 101.60 104.60 4.7M
2022-03-29 107.50 108.30 105.40 106.40 1.9M
2022-03-28 104.90 106.50 103.90 105.60 1.7M
2022-03-25 110.10 110.50 103.50 104.10 2.1M
2022-03-24 112.10 112.90 110.10 110.30 1.5M
2022-03-23 112.60 113.40 110.30 112.20 1.4M
2022-03-22 114.10 114.10 111.90 112.80 1.4M
2022-03-21 114.30 114.30 112.50 113.40 1.8M
2022-03-18 111.60 114.50 111.60 114.30 3.3M
2022-03-17 113.60 114.80 110.20 111.60 3.2M
2022-03-16 109.90 114.10 108.10 113.20 3.7M
2022-03-15 105.10 106.90 103.30 105.80 2.0M
2022-03-14 108.80 108.80 105.70 106.20 3.0M
2022-03-11 103.80 106.70 103.50 105.30 3.3M
2022-03-10 103.80 105.20 101.80 103.80 3.8M
2022-03-09 100.70 102.40 97.70 102.40 4.6M
2022-03-08 97.60 101.50 96.50 97.90 2.9M
2022-03-07 94.40 101.80 94.10 100.50 4.7M
2022-03-04 100.80 102.00 97.60 98.10 2.7M
2022-03-03 105.70 105.80 101.60 101.70 2.5M
2022-03-02 101.90 107.10 101.80 106.40 3.5M
2022-03-01 105.90 105.90 102.80 103.60 2.5M
2022-02-28 102.80 105.90 102.00 105.90 4.0M
2022-02-25 101.90 104.80 100.80 104.80 3.3M
2022-02-24 98.20 102.70 97.80 100.40 4.8M
2022-02-23 105.30 106.20 103.70 104.10 2.1M
2022-02-22 103.10 106.60 102.70 105.20 4.1M
2022-02-21 107.40 107.90 103.80 105.00 1.8M
2022-02-18 108.00 108.50 105.80 106.50 1.7M
2022-02-17 109.80 110.40 108.10 108.60 1.4M
2022-02-16 110.40 110.90 108.60 109.40 1.9M
2022-02-15 106.50 110.40 106.30 110.40 2.1M
2022-02-14 107.20 107.50 105.20 106.40 2.7M
2022-02-11 111.40 112.00 109.40 110.10 1.7M
2022-02-10 116.50 116.70 112.20 113.00 1.5M
2022-02-09 113.80 116.30 113.60 115.50 1.8M
2022-02-08 113.10 114.20 111.70 112.40 1.6M
2022-02-07 112.70 114.10 111.60 113.30 1.4M
2022-02-04 115.00 116.40 111.50 112.10 2.0M
2022-02-03 118.70 118.70 114.20 114.70 2.6M
2022-02-02 118.40 119.20 116.90 118.70 2.3M
2022-02-01 116.50 118.80 116.50 117.40 3.2M
2022-01-31 114.00 116.40 113.50 115.20 2.4M
2022-01-28 112.50 112.70 109.30 112.10 3.6M
2022-01-27 110.90 113.80 110.80 112.50 4.5M
2022-01-26 113.30 116.00 111.20 113.80 3.9M
2022-01-25 116.00 116.70 109.40 109.80 6.8M
2022-01-24 120.10 121.10 114.40 115.10 3.3M
2022-01-21 121.00 121.40 119.30 121.20 1.6M
2022-01-20 121.40 122.70 119.10 122.70 1.7M
2022-01-19 118.20 122.10 118.10 120.90 1.6M
2022-01-18 121.80 122.30 118.80 119.40 1.5M
2022-01-17 121.60 123.00 120.60 122.40 1.0M
2022-01-14 124.80 124.90 120.90 121.10 1.4M
2022-01-13 128.10 128.80 125.10 125.50 2.1M
2022-01-12 125.30 128.30 125.00 128.10 1.9M
2022-01-11 122.90 124.90 122.90 124.40 1.3M
2022-01-10 129.70 130.00 122.50 122.70 1.4M
2022-01-07 131.00 131.20 127.60 128.20 2.2M
2022-01-05 133.70 134.20 132.00 132.20 0.5M
2022-01-04 131.90 133.80 131.60 133.40 1.3M
2022-01-03 130.50 132.40 130.40 131.80 0.9M