B3 Consulting Group AB (B3)

B3
🏛️ Suecia →
47.95
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
2025-09-30 47.10 48.55 47.00 47.95 0.0M
2025-09-29 47.75 47.95 46.80 47.10 0.0M
2025-09-26 50.00 50.00 48.00 48.10 0.0M
2025-09-25 51.20 51.30 48.80 48.85 0.0M
2025-09-24 51.80 52.30 50.30 50.50 0.0M
2025-09-23 52.00 52.40 50.10 51.80 0.0M
2025-09-22 51.30 52.80 51.30 52.30 0.0M
2025-09-19 52.90 52.90 52.00 52.30 0.0M
2025-09-18 51.90 52.90 51.70 52.70 0.0M
2025-09-17 52.50 52.50 51.60 51.80 0.0M
2025-09-16 51.90 52.60 51.30 52.50 0.0M
2025-09-15 51.60 52.90 51.00 51.90 0.0M
2025-09-12 52.90 52.90 51.40 51.40 0.0M
2025-09-11 51.80 52.90 51.60 52.20 0.0M
2025-09-10 51.60 52.90 51.60 51.80 0.0M
2025-09-09 53.00 53.00 51.60 52.20 0.0M
2025-09-08 52.00 53.00 51.60 53.00 0.0M
2025-09-05 51.90 52.80 51.60 52.60 0.0M
2025-09-04 52.00 52.70 51.80 51.90 0.0M
2025-09-03 52.10 52.90 52.00 52.10 0.0M
2025-09-02 52.90 52.90 52.00 52.10 0.0M
2025-09-01 53.00 53.50 52.00 52.20 0.0M
2025-08-29 54.80 54.80 53.00 53.00 0.0M
2025-08-28 53.60 54.40 53.60 54.00 0.0M
2025-08-27 54.00 54.10 53.20 53.60 0.0M
2025-08-26 53.90 54.50 53.50 53.50 0.0M
2025-08-25 54.50 57.60 53.60 53.60 0.0M
2025-08-22 54.80 55.00 54.50 54.50 0.0M
2025-08-21 54.60 54.60 53.60 53.60 0.0M
2025-08-20 54.40 55.10 52.50 54.70 0.0M
2025-08-19 53.00 54.40 52.40 53.20 0.0M
2025-08-18 52.80 53.70 52.30 53.00 0.0M
2025-08-15 53.20 55.20 52.60 52.80 0.0M
2025-08-14 53.10 54.10 53.10 53.30 0.0M
2025-08-13 53.60 54.00 52.60 53.10 0.0M
2025-08-12 55.80 55.80 53.70 53.80 0.0M
2025-08-11 53.70 55.90 52.90 55.30 0.0M
2025-08-08 51.40 53.70 51.40 53.10 0.0M
2025-08-07 52.00 53.10 51.30 52.40 0.0M
2025-08-06 52.30 53.20 52.00 52.00 0.0M
2025-08-05 54.80 55.20 52.10 52.10 0.0M
2025-08-04 56.60 56.60 54.20 54.60 0.0M
2025-08-01 54.40 56.50 54.10 56.50 0.0M
2025-07-31 53.60 55.30 53.60 54.30 0.0M
2025-07-30 54.80 55.50 53.00 53.00 0.0M
2025-07-29 54.70 54.70 54.70 54.70 0.0M
2025-07-28 55.10 56.40 54.70 55.10 0.0M
2025-07-25 56.10 56.10 54.70 54.70 0.0M
2025-07-24 54.60 56.00 54.50 55.00 0.0M
2025-07-23 54.00 55.20 53.70 54.50 0.0M
2025-07-22 55.00 55.20 53.50 53.50 0.0M
2025-07-21 53.50 55.90 53.50 54.70 0.0M
2025-07-18 54.70 55.00 53.10 53.50 0.0M
2025-07-17 56.30 57.20 54.30 54.30 0.1M
2025-07-16 59.60 59.60 55.50 56.00 0.1M
2025-07-15 60.30 60.40 59.70 59.70 0.0M
2025-07-14 60.50 62.00 59.00 61.50 0.0M
2025-07-11 61.00 61.30 60.00 60.10 0.0M
2025-07-10 61.90 61.90 60.50 60.70 0.0M
2025-07-09 62.10 62.10 60.30 60.30 0.0M
2025-07-08 63.70 63.70 61.60 62.10 0.0M
2025-07-07 64.70 64.70 62.30 62.60 0.0M
2025-07-04 62.00 64.30 61.50 64.30 0.0M
2025-07-03 61.50 62.00 60.10 61.60 0.0M
2025-07-02 61.50 62.00 61.40 61.60 0.0M
2025-07-01 62.00 63.10 61.50 61.70 0.0M
2025-06-30 62.40 63.20 61.90 61.90 0.0M
2025-06-27 64.40 64.40 61.60 61.80 0.0M
2025-06-26 65.90 65.90 63.10 63.10 0.0M
2025-06-25 63.50 66.60 63.50 64.10 0.0M
2025-06-24 62.50 63.90 62.50 63.30 0.0M
2025-06-23 60.00 62.50 60.00 62.50 0.0M
2025-06-19 60.40 60.70 58.90 59.60 0.0M
2025-06-18 61.30 62.50 59.30 60.80 0.0M
2025-06-17 66.40 66.70 61.00 61.80 0.0M
2025-06-16 60.80 68.80 60.80 65.90 0.0M
2025-06-13 60.90 61.00 59.80 60.30 0.0M
2025-06-12 60.30 61.00 60.00 60.40 0.0M
2025-06-11 61.00 61.00 60.00 60.50 0.0M
2025-06-10 61.00 61.00 60.00 60.80 0.0M
2025-06-09 59.80 61.00 59.40 59.50 0.0M
2025-06-05 58.50 61.00 58.50 59.80 0.0M
2025-06-04 57.50 58.80 57.50 58.50 0.0M
2025-06-03 57.50 58.50 57.10 57.50 0.0M
2025-06-02 57.90 58.00 57.00 58.00 0.0M
2025-05-30 60.40 60.40 58.10 58.50 0.0M
2025-05-28 61.00 61.00 59.50 60.40 0.0M
2025-05-27 59.30 60.90 58.10 60.90 0.0M
2025-05-26 60.90 61.40 58.50 59.40 0.0M
2025-05-23 60.30 60.90 59.40 60.10 0.0M
2025-05-22 60.00 60.90 58.80 60.40 0.0M
2025-05-21 61.30 61.30 59.80 60.00 0.0M
2025-05-20 60.80 62.90 60.80 61.10 0.0M
2025-05-19 61.30 61.80 60.40 60.40 0.0M
2025-05-16 61.80 61.80 60.40 60.70 0.0M
2025-05-15 61.70 61.70 60.60 60.80 0.0M
2025-05-14 62.40 62.50 61.40 61.70 0.0M
2025-05-13 62.50 62.50 61.10 62.00 0.0M
2025-05-12 61.20 62.90 61.20 61.60 0.0M
2025-05-09 63.90 63.90 61.10 61.70 0.0M
2025-05-08 64.80 64.80 61.00 62.00 0.0M
2025-05-07 61.10 62.60 61.10 62.00 0.0M
2025-05-06 62.50 62.50 61.70 62.20 0.0M
2025-05-05 62.00 64.90 61.90 62.40 0.0M
2025-05-02 58.30 62.20 58.30 62.00 0.0M
2025-04-30 59.90 60.50 59.90 60.10 0.0M
2025-04-29 61.00 62.00 60.00 60.30 0.0M
2025-04-28 59.50 61.90 59.50 60.90 0.0M
2025-04-25 59.00 60.00 58.20 60.00 0.0M
2025-04-24 58.40 61.40 58.40 59.00 0.0M
2025-04-23 64.50 64.50 57.50 58.20 0.0M
2025-04-22 55.50 64.50 55.50 64.50 0.0M
2025-04-17 55.70 56.80 55.30 55.30 0.0M
2025-04-16 55.30 57.00 55.30 57.00 0.0M
2025-04-15 56.50 56.90 55.10 55.30 0.0M
2025-04-14 57.40 57.90 55.80 56.50 0.0M
2025-04-11 56.90 57.50 56.20 56.90 0.0M
2025-04-10 57.70 60.00 55.00 55.10 0.0M
2025-04-09 58.40 58.80 57.10 57.60 0.0M
2025-04-08 57.90 60.90 56.90 58.40 0.0M
2025-04-07 56.90 58.00 52.70 57.00 0.0M
2025-04-04 60.10 61.90 57.50 58.40 0.0M
2025-04-03 60.00 61.20 60.00 60.10 0.0M
2025-04-02 61.00 61.20 61.00 61.20 0.0M
2025-04-01 61.50 62.80 60.10 60.40 0.0M
2025-03-31 60.10 62.30 60.10 60.50 0.0M
2025-03-28 61.00 63.30 61.00 62.30 0.0M
2025-03-27 61.40 61.50 60.50 60.70 0.0M
2025-03-26 63.00 63.00 61.30 61.30 0.0M
2025-03-25 64.70 64.70 62.30 63.30 0.0M
2025-03-24 64.90 65.00 62.90 64.20 0.0M
2025-03-21 63.50 65.00 63.30 63.80 0.0M
2025-03-20 61.60 64.10 61.30 63.50 0.0M
2025-03-19 61.60 63.50 61.60 62.00 0.0M
2025-03-18 63.00 63.00 61.30 61.30 0.0M
2025-03-17 63.50 65.70 62.40 62.50 0.0M
2025-03-14 65.00 65.00 62.40 63.20 0.0M
2025-03-13 61.40 66.00 61.30 65.00 0.1M
2025-03-12 61.20 62.00 61.20 61.40 0.0M
2025-03-11 61.70 62.60 61.10 61.20 0.0M
2025-03-10 61.50 62.20 61.20 61.70 0.0M
2025-03-07 61.30 62.50 60.70 61.50 0.0M
2025-03-06 62.10 63.50 60.90 61.30 0.0M
2025-03-05 62.70 64.20 61.50 62.80 0.0M
2025-03-04 66.50 66.50 63.40 64.20 0.0M
2025-03-03 65.40 67.70 65.00 65.00 0.0M
2025-02-28 65.50 66.80 65.20 66.80 0.0M
2025-02-27 68.40 68.60 65.50 65.50 0.0M
2025-02-26 67.40 69.90 67.40 68.90 0.0M
2025-02-25 69.90 69.90 67.30 67.40 0.0M
2025-02-24 68.30 68.90 67.30 67.30 0.0M
2025-02-21 68.00 69.10 68.00 68.30 0.0M
2025-02-20 67.60 69.90 67.40 67.50 0.0M
2025-02-19 67.90 69.80 66.30 67.70 0.1M
2025-02-18 73.10 73.10 71.70 73.10 0.0M
2025-02-17 72.70 74.50 72.70 73.40 0.0M
2025-02-14 72.40 73.70 72.20 73.00 0.0M
2025-02-13 73.00 74.20 72.30 73.50 0.0M
2025-02-12 73.80 73.90 72.40 72.80 0.0M
2025-02-11 73.80 73.80 72.20 72.90 0.0M
2025-02-10 72.00 75.00 72.00 74.30 0.0M
2025-02-07 72.00 73.20 72.00 72.20 0.0M
2025-02-06 71.80 73.60 71.70 73.60 0.0M
2025-02-05 72.60 72.80 70.10 72.80 0.0M
2025-02-04 70.50 71.90 69.70 69.70 0.0M
2025-02-03 71.70 72.30 70.50 71.30 0.0M
2025-01-31 71.00 73.00 70.60 72.90 0.0M
2025-01-30 71.00 73.80 71.00 73.00 0.0M
2025-01-29 71.30 72.60 70.00 71.30 0.0M
2025-01-28 71.10 72.00 71.00 71.40 0.0M
2025-01-27 71.90 72.50 70.70 71.00 0.0M
2025-01-24 71.50 72.20 71.00 72.20 0.0M
2025-01-23 71.10 72.20 71.10 71.50 0.0M
2025-01-22 72.20 72.40 71.00 71.20 0.0M
2025-01-21 72.60 72.60 72.10 72.20 0.0M
2025-01-20 71.70 73.10 71.10 72.50 0.0M
2025-01-17 71.90 72.90 71.50 71.70 0.0M
2025-01-16 72.50 73.00 71.60 71.90 0.0M
2025-01-15 72.70 73.70 72.30 72.80 0.0M
2025-01-14 75.60 75.60 72.80 72.90 0.0M
2025-01-13 75.00 75.40 74.00 75.40 0.0M
2025-01-10 76.60 76.90 75.20 75.20 0.0M
2025-01-09 76.70 76.70 74.20 76.40 0.0M
2025-01-08 75.10 76.90 73.70 76.70 0.0M
2025-01-07 75.80 75.80 73.70 75.00 0.0M
2025-01-03 75.00 77.00 74.70 77.00 0.0M
2025-01-02 72.50 79.00 72.00 77.20 0.0M