Atrium Ljungberg B (ATRLJb)

ATRLJb
🏛️ Suecia →
31.00
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
2021-12-30 39.84 40.20 39.64 39.94 0.1M
2021-12-29 39.42 39.92 39.42 39.84 0.2M
2021-12-28 39.64 39.70 39.38 39.44 0.1M
2021-12-27 38.86 39.50 38.76 39.38 0.1M
2021-12-23 38.78 38.98 38.60 38.74 0.1M
2021-12-22 38.44 38.64 38.16 38.42 0.2M
2021-12-21 38.14 38.82 38.14 38.44 0.2M
2021-12-20 38.58 38.80 37.72 38.16 0.3M
2021-12-17 38.06 38.74 37.78 38.70 0.7M
2021-12-16 38.00 38.50 37.96 38.06 0.3M
2021-12-15 37.10 38.12 36.92 37.96 0.5M
2021-12-14 38.44 38.74 37.06 37.14 0.3M
2021-12-13 40.00 40.68 38.46 38.46 0.5M
2021-12-10 40.00 40.16 39.72 40.00 0.2M
2021-12-09 41.24 41.24 40.00 40.04 0.2M
2021-12-08 40.36 40.52 39.76 40.12 0.3M
2021-12-07 39.66 40.52 39.66 40.28 0.6M
2021-12-06 39.50 40.00 39.22 39.66 0.7M
2021-12-03 40.16 40.56 39.40 39.50 0.8M
2021-12-02 40.92 40.92 39.90 40.16 0.4M
2021-12-01 40.08 41.48 40.08 40.88 0.4M
2021-11-30 40.44 41.28 39.80 40.08 1.7M
2021-11-29 40.20 41.00 40.20 40.48 0.6M
2021-11-26 41.32 41.32 40.04 40.48 0.6M
2021-11-25 41.36 42.20 41.08 41.88 0.2M
2021-11-24 41.20 41.60 40.68 41.36 0.2M
2021-11-23 42.04 42.08 40.92 40.92 0.5M
2021-11-22 42.84 43.08 42.00 42.04 0.2M
2021-11-19 42.52 42.84 42.08 42.84 0.2M
2021-11-18 41.72 42.76 41.68 42.56 0.4M
2021-11-17 41.36 41.80 41.16 41.68 4.5M
2021-11-16 40.00 41.40 40.00 41.32 4.8M
2021-11-15 40.00 40.20 39.70 40.12 0.2M
2021-11-12 40.00 40.12 39.46 39.74 0.4M
2021-11-11 40.24 40.48 39.92 40.00 0.4M
2021-11-10 40.44 40.60 40.16 40.28 0.6M
2021-11-09 40.56 40.76 40.32 40.44 0.2M
2021-11-08 40.84 41.04 40.24 40.52 0.3M
2021-11-05 40.60 41.56 40.56 40.84 0.4M
2021-11-04 39.60 40.68 39.58 40.68 3.6M
2021-11-03 39.42 39.84 39.16 39.62 0.4M
2021-11-02 39.24 39.88 39.04 39.42 0.3M
2021-11-01 39.44 39.72 39.28 39.56 0.4M
2021-10-29 39.44 40.20 39.18 39.44 0.5M
2021-10-28 39.90 40.08 39.68 40.08 0.7M
2021-10-27 38.84 39.88 38.84 39.68 0.8M
2021-10-26 39.26 39.72 38.98 39.28 0.4M
2021-10-25 39.56 39.68 39.08 39.26 0.4M
2021-10-22 39.36 40.04 39.12 39.68 0.3M
2021-10-21 39.02 39.96 39.02 39.68 0.9M
2021-10-20 39.58 39.72 39.06 39.56 0.4M
2021-10-19 39.40 39.82 38.90 39.58 0.3M
2021-10-18 39.02 39.18 38.48 39.10 0.5M
2021-10-15 38.40 39.40 37.54 39.00 0.6M
2021-10-14 39.92 40.08 39.30 39.74 0.3M
2021-10-13 38.62 39.50 38.44 39.32 0.4M
2021-10-12 37.56 38.70 37.10 38.62 0.2M
2021-10-11 37.20 37.70 36.66 37.70 0.6M
2021-10-08 38.00 38.02 37.26 37.36 0.3M
2021-10-07 37.18 38.34 37.14 37.90 0.2M
2021-10-06 37.42 37.42 36.58 37.16 0.5M
2021-10-05 37.04 37.56 36.72 37.42 0.5M
2021-10-04 37.84 38.00 37.00 37.04 0.3M
2021-10-01 37.04 37.98 35.82 37.82 0.3M
2021-09-30 36.62 37.56 36.62 36.76 0.6M
2021-09-29 37.32 37.64 36.28 36.60 0.7M
2021-09-28 38.00 38.00 36.82 37.32 0.3M
2021-09-27 38.40 38.58 37.88 38.08 0.3M
2021-09-24 39.24 39.24 37.88 38.22 0.4M
2021-09-23 37.64 38.76 37.64 38.76 0.5M
2021-09-22 37.86 38.20 37.36 37.58 0.2M
2021-09-21 37.30 37.98 37.00 37.86 0.3M
2021-09-20 38.40 38.40 37.20 37.32 0.3M
2021-09-17 39.04 39.48 38.54 38.54 0.8M
2021-09-16 39.44 39.70 38.90 39.04 0.4M
2021-09-15 40.08 40.08 39.32 39.44 0.2M
2021-09-14 40.00 40.52 39.86 40.08 0.2M
2021-09-13 40.20 40.48 39.96 40.20 0.4M
2021-09-10 40.68 41.12 40.20 40.20 0.2M
2021-09-09 40.00 40.92 39.96 40.76 0.3M
2021-09-08 41.76 41.76 39.84 40.20 0.6M
2021-09-07 42.28 42.92 41.76 41.76 0.7M
2021-09-06 43.00 43.00 41.96 42.28 0.1M
2021-09-03 42.80 43.12 42.12 42.32 1.3M
2021-09-02 42.44 43.00 42.32 42.80 0.3M
2021-09-01 42.80 43.28 42.32 42.48 0.4M
2021-08-31 43.12 43.52 42.12 42.52 1.2M
2021-08-30 43.56 43.72 42.96 43.32 0.9M
2021-08-27 42.92 43.56 42.36 43.48 0.3M
2021-08-26 40.72 43.32 40.72 43.04 0.3M
2021-08-25 43.48 43.60 42.96 43.16 0.2M
2021-08-24 43.56 43.80 43.20 43.48 0.1M
2021-08-23 44.40 44.60 42.92 43.60 0.3M
2021-08-20 43.68 44.52 43.40 44.36 0.3M
2021-08-19 44.00 44.08 43.32 43.72 0.2M
2021-08-18 44.12 44.56 43.96 44.44 0.1M
2021-08-17 44.36 44.36 43.56 44.12 0.2M
2021-08-16 44.04 44.64 44.00 44.48 0.2M
2021-08-13 43.80 44.44 43.48 44.08 0.2M
2021-08-12 44.08 44.32 43.80 43.80 0.2M
2021-08-11 44.56 44.56 44.04 44.08 0.2M
2021-08-10 44.28 44.60 44.04 44.60 0.3M
2021-08-09 44.04 44.28 43.36 44.28 0.3M
2021-08-06 44.08 44.08 43.60 44.04 0.2M
2021-08-05 43.60 44.24 43.28 44.08 0.2M
2021-08-04 43.20 43.72 42.96 43.48 0.1M
2021-08-03 43.08 43.48 42.92 43.20 0.2M
2021-08-02 42.16 43.20 42.16 43.08 0.2M
2021-07-30 42.44 42.56 41.88 42.16 0.2M
2021-07-29 42.92 43.08 42.28 42.36 0.3M
2021-07-28 42.80 43.68 42.40 42.72 0.6M
2021-07-27 41.48 42.56 41.48 42.28 0.3M
2021-07-26 41.24 41.88 41.08 41.48 0.2M
2021-07-23 41.08 41.36 40.84 41.24 0.2M
2021-07-22 41.28 41.76 40.96 41.08 0.2M
2021-07-21 40.80 42.04 40.80 41.28 0.2M
2021-07-20 40.68 40.92 40.52 40.80 0.1M
2021-07-19 42.20 42.24 40.44 40.68 0.3M
2021-07-16 41.04 41.60 41.00 41.60 0.2M
2021-07-15 41.40 41.64 41.00 41.08 0.2M
2021-07-14 42.36 42.36 41.28 41.40 0.2M
2021-07-13 43.12 43.12 42.12 42.36 0.4M
2021-07-12 42.00 43.16 42.00 43.08 0.5M
2021-07-09 41.12 41.92 40.88 41.92 0.4M
2021-07-08 41.36 42.00 40.88 41.12 0.4M
2021-07-07 41.64 41.84 40.84 41.00 0.5M
2021-07-06 40.64 41.16 40.40 41.08 0.3M
2021-07-05 40.32 40.60 39.96 40.60 0.3M
2021-07-02 40.00 40.08 39.48 39.96 0.2M
2021-07-01 38.98 39.56 38.88 39.42 0.3M
2021-06-30 39.98 39.98 38.88 38.98 0.5M
2021-06-29 38.88 39.18 38.72 39.02 0.3M
2021-06-28 38.68 39.60 38.60 38.88 0.6M
2021-06-24 38.26 38.84 38.18 38.68 0.4M
2021-06-23 39.20 39.44 38.40 38.56 0.3M
2021-06-22 38.66 39.32 38.60 39.12 0.3M
2021-06-21 40.08 40.08 38.58 38.70 0.8M
2021-06-18 39.60 40.52 39.48 40.16 0.9M
2021-06-17 39.58 39.94 39.04 39.68 0.6M
2021-06-16 40.36 40.36 39.70 39.72 0.3M
2021-06-15 40.72 40.72 39.96 40.12 0.2M
2021-06-14 40.32 40.72 40.12 40.72 0.4M
2021-06-11 41.00 41.28 40.32 40.32 0.3M
2021-06-10 41.40 41.40 40.80 41.00 0.4M
2021-06-09 41.36 41.36 40.88 41.24 0.3M
2021-06-08 40.40 41.24 40.32 41.08 0.4M
2021-06-07 40.16 40.44 39.80 40.36 0.2M
2021-06-04 39.20 40.08 39.10 40.04 0.7M
2021-06-03 39.52 39.66 39.20 39.30 0.6M
2021-06-02 39.60 39.74 39.42 39.58 0.3M
2021-06-01 39.02 39.62 39.02 39.60 0.3M
2021-05-31 38.94 39.28 38.94 39.00 0.4M
2021-05-28 38.56 39.08 38.50 38.94 0.4M
2021-05-27 38.56 38.84 38.40 38.56 0.6M
2021-05-26 38.34 38.66 38.20 38.56 2.7M
2021-05-25 38.48 39.06 38.16 38.34 0.4M
2021-05-24 38.00 38.64 37.76 38.48 1.2M
2021-05-21 37.80 38.26 37.42 38.00 0.4M
2021-05-20 38.08 38.42 37.96 38.26 0.4M
2021-05-19 37.70 38.32 37.70 38.00 0.4M
2021-05-18 37.58 38.48 37.58 38.46 0.5M
2021-05-17 37.58 37.90 37.48 37.58 0.3M
2021-05-14 37.70 37.82 37.26 37.58 0.4M
2021-05-12 36.60 37.70 36.60 37.70 0.2M
2021-05-11 37.40 37.40 36.42 36.60 0.4M
2021-05-10 37.30 37.56 36.96 37.56 0.5M
2021-05-07 36.98 37.34 36.92 37.28 0.4M
2021-05-06 36.78 37.16 36.44 36.96 0.5M
2021-05-05 36.66 37.06 36.52 36.76 0.9M
2021-05-04 36.52 36.82 36.24 36.50 1.0M
2021-05-03 35.44 36.42 35.34 36.34 0.9M
2021-04-30 35.86 35.98 35.34 35.38 0.4M
2021-04-29 35.78 36.06 35.72 35.88 0.2M
2021-04-28 35.60 35.96 35.36 35.66 0.6M
2021-04-27 36.14 36.14 35.56 35.96 0.5M
2021-04-26 36.28 36.66 36.00 36.16 1.0M
2021-04-23 36.58 36.60 35.98 36.36 0.9M
2021-04-22 35.64 36.48 35.50 36.40 1.2M
2021-04-21 35.74 35.80 35.26 35.64 0.7M
2021-04-20 35.44 35.90 35.02 35.74 0.7M
2021-04-19 36.06 36.18 35.08 35.40 0.6M
2021-04-16 35.20 36.36 35.12 36.06 0.9M
2021-04-15 34.80 35.12 34.42 34.68 0.4M
2021-04-14 34.98 34.98 34.34 34.56 0.6M
2021-04-13 33.94 35.00 33.62 35.00 1.2M
2021-04-12 33.12 33.96 32.98 33.96 1.6M
2021-04-09 32.82 33.54 32.82 33.12 0.6M
2021-04-08 33.00 33.18 32.70 33.12 0.5M
2021-04-07 32.40 33.12 32.40 32.92 0.5M
2021-04-06 32.36 32.70 32.20 32.32 0.6M
2021-04-01 31.88 32.50 31.46 32.32 0.4M
2021-03-31 31.60 31.92 31.28 31.28 0.6M
2021-03-30 31.36 31.60 31.20 31.52 1.8M
2021-03-29 31.40 31.72 31.12 31.24 1.0M
2021-03-26 31.68 31.80 31.24 31.40 0.4M
2021-03-25 33.08 33.12 31.92 32.52 1.6M
2021-03-24 32.32 33.00 32.32 32.84 0.5M
2021-03-23 32.76 33.20 32.12 33.20 0.5M
2021-03-22 33.20 33.20 32.40 32.40 0.4M
2021-03-19 32.36 33.20 31.84 33.20 1.3M
2021-03-18 33.00 33.08 32.36 32.44 0.4M
2021-03-17 34.12 34.12 32.88 33.00 0.5M
2021-03-16 33.56 34.32 33.56 33.84 0.7M
2021-03-15 33.44 34.20 33.44 33.68 0.6M
2021-03-12 33.40 33.48 33.12 33.40 0.7M
2021-03-11 32.84 33.48 32.72 33.40 0.9M
2021-03-10 32.68 33.56 32.60 32.84 0.9M
2021-03-09 32.64 33.08 32.48 32.68 1.1M
2021-03-08 32.52 32.92 32.48 32.60 0.6M
2021-03-05 32.88 32.88 32.24 32.48 0.6M
2021-03-04 32.80 33.12 32.68 32.88 0.7M
2021-03-03 32.40 33.24 32.40 32.80 0.9M
2021-03-02 32.84 33.12 32.36 32.44 0.9M
2021-03-01 32.00 33.12 32.00 32.84 0.5M
2021-02-26 31.52 31.96 31.20 31.92 0.7M
2021-02-25 31.88 32.40 31.52 31.76 0.9M
2021-02-24 32.00 32.64 31.84 31.88 1.0M
2021-02-23 32.00 32.16 31.60 32.00 3.1M
2021-02-22 30.96 31.92 30.88 31.88 0.7M
2021-02-19 31.32 31.32 30.84 31.32 0.6M
2021-02-18 31.48 31.84 31.08 31.20 1.0M
2021-02-17 31.76 31.96 31.36 31.48 0.7M
2021-02-16 32.36 32.64 31.72 31.84 0.8M
2021-02-15 32.44 32.56 32.08 32.36 0.6M
2021-02-12 32.60 33.08 32.20 32.44 0.5M
2021-02-11 32.28 32.76 31.84 32.64 0.8M
2021-02-10 32.64 32.88 32.12 32.32 1.0M
2021-02-09 32.00 33.00 30.76 32.76 1.4M
2021-02-08 32.32 32.40 31.88 31.96 0.4M
2021-02-05 32.92 33.00 32.08 32.28 0.5M
2021-02-04 33.04 33.28 32.80 32.92 0.4M
2021-02-03 33.48 33.68 33.04 33.20 0.3M
2021-02-02 33.20 33.48 32.72 33.48 0.4M
2021-02-01 32.00 32.84 32.00 32.84 0.3M
2021-01-29 32.60 32.60 32.04 32.24 0.3M
2021-01-28 32.36 32.60 31.68 32.60 0.4M
2021-01-27 32.64 33.28 32.40 32.56 0.6M
2021-01-26 31.88 32.64 31.80 32.64 0.5M
2021-01-25 32.84 32.84 31.72 31.92 0.6M
2021-01-22 33.16 33.16 32.64 32.84 0.3M
2021-01-21 33.76 33.76 33.04 33.04 0.4M
2021-01-20 33.84 33.92 33.44 33.68 0.3M
2021-01-19 33.04 34.12 33.00 33.68 0.6M
2021-01-18 32.96 33.20 32.64 33.08 0.3M
2021-01-15 33.12 33.36 32.72 33.00 0.3M
2021-01-14 32.84 33.24 32.40 33.24 0.4M
2021-01-13 32.04 33.00 32.04 32.84 0.6M
2021-01-12 32.84 33.08 32.24 32.56 0.6M
2021-01-11 33.80 34.00 32.80 32.84 0.4M
2021-01-08 33.24 34.04 33.20 33.84 0.6M
2021-01-07 33.84 34.04 33.00 33.24 0.7M
2021-01-05 33.80 34.24 33.60 33.84 0.4M
2021-01-04 34.60 35.04 33.68 33.84 0.6M