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
2021-12-30 82.60 82.80 81.40 82.80 0.0M
2021-12-29 82.40 83.00 81.40 82.60 0.0M
2021-12-28 83.00 83.00 81.20 82.20 0.0M
2021-12-27 81.00 83.40 80.00 83.00 0.0M
2021-12-23 80.40 81.60 80.40 81.00 0.0M
2021-12-22 80.00 81.40 80.00 80.60 0.0M
2021-12-21 80.60 80.60 79.20 80.00 0.0M
2021-12-20 79.80 81.20 78.20 78.60 0.0M
2021-12-17 80.00 80.00 78.60 79.80 0.0M
2021-12-16 79.40 80.80 79.40 80.00 0.0M
2021-12-15 81.60 81.60 79.00 79.00 0.0M
2021-12-14 82.00 82.20 79.80 80.20 0.0M
2021-12-13 81.20 83.20 80.20 82.00 0.0M
2021-12-10 79.00 81.40 79.00 81.40 0.0M
2021-12-09 79.00 80.40 79.00 80.40 0.0M
2021-12-08 77.00 80.80 77.00 80.00 0.1M
2021-12-07 79.60 80.00 76.80 76.80 0.0M
2021-12-06 75.60 79.80 75.00 79.60 0.0M
2021-12-03 76.60 77.20 75.20 75.20 0.0M
2021-12-02 81.80 81.80 76.60 76.60 0.0M
2021-12-01 75.00 80.20 75.00 80.00 0.0M
2021-11-30 73.40 75.00 73.00 75.00 0.0M
2021-11-29 68.80 73.00 68.80 73.00 0.1M
2021-11-26 70.40 70.60 68.80 70.20 0.0M
2021-11-25 70.40 72.20 70.40 71.20 0.0M
2021-11-24 73.00 73.00 71.00 71.20 0.0M
2021-11-23 71.00 73.40 71.00 73.00 0.0M
2021-11-22 71.00 73.20 71.00 72.40 0.0M
2021-11-19 74.60 74.60 71.60 72.20 0.0M
2021-11-18 71.60 74.60 70.80 74.60 0.0M
2021-11-17 71.00 72.40 70.00 71.20 0.0M
2021-11-16 71.00 72.60 70.40 72.60 0.0M
2021-11-15 71.00 72.80 69.80 72.00 0.0M
2021-11-12 72.00 73.60 70.80 72.00 0.0M
2021-11-11 74.00 74.80 71.40 72.80 0.0M
2021-11-10 73.40 75.00 73.00 75.00 0.0M
2021-11-09 66.40 73.60 66.40 73.40 0.0M
2021-11-08 67.00 67.80 64.40 64.60 0.0M
2021-11-05 68.40 69.00 66.00 67.00 0.0M
2021-11-04 67.00 67.00 66.00 66.60 0.0M
2021-11-03 65.00 67.40 64.00 67.00 0.0M
2021-11-02 68.80 68.80 67.60 67.60 0.0M
2021-11-01 69.00 69.80 67.40 68.40 0.0M
2021-10-29 70.00 70.00 68.80 68.80 0.0M
2021-10-28 69.60 70.00 68.20 68.20 0.0M
2021-10-27 69.00 69.80 68.40 68.40 0.1M
2021-10-26 68.40 69.00 68.20 68.40 0.0M
2021-10-25 69.00 70.00 68.20 69.00 0.0M
2021-10-22 70.00 70.00 68.20 68.40 0.0M
2021-10-21 66.00 70.00 66.00 68.60 0.1M
2021-10-20 68.00 68.20 67.00 67.00 0.0M
2021-10-19 64.60 69.60 64.60 68.20 0.0M
2021-10-18 66.00 68.00 65.20 68.00 0.0M
2021-10-15 67.40 67.80 63.60 67.20 0.0M
2021-10-14 65.80 68.40 64.20 67.40 0.0M
2021-10-13 64.40 67.00 64.40 65.80 0.0M
2021-10-12 66.00 66.20 64.40 66.00 0.0M
2021-10-11 67.20 68.40 65.80 66.00 0.0M
2021-10-08 65.00 68.60 64.60 67.20 0.0M
2021-10-07 66.60 66.80 65.00 65.00 0.0M
2021-10-06 65.20 67.20 65.00 66.60 0.0M
2021-10-05 67.20 67.20 64.00 66.00 0.0M
2021-10-04 67.00 68.40 65.40 67.20 0.0M
2021-10-01 65.20 67.80 65.20 67.00 0.0M
2021-09-30 66.80 67.80 65.20 67.80 0.0M
2021-09-29 68.20 68.20 66.20 66.20 0.0M
2021-09-28 66.40 68.00 66.00 67.00 0.0M
2021-09-27 67.60 68.40 66.20 68.40 0.0M
2021-09-24 67.60 68.20 65.80 68.20 0.0M
2021-09-23 65.20 68.20 65.20 67.60 0.0M
2021-09-22 62.60 66.60 62.60 65.20 0.0M
2021-09-21 66.20 67.20 63.00 65.40 0.0M
2021-09-20 68.40 68.40 65.80 67.60 0.0M
2021-09-17 66.60 68.40 66.40 68.40 0.0M
2021-09-16 67.40 68.00 67.20 67.20 0.0M
2021-09-15 67.60 72.00 67.40 68.00 0.0M
2021-09-14 68.20 68.60 67.40 68.60 0.0M
2021-09-13 68.00 68.00 67.40 68.00 0.0M
2021-09-10 68.80 69.40 68.80 68.80 0.0M
2021-09-09 67.00 69.80 66.60 69.60 0.0M
2021-09-08 68.60 69.40 66.60 68.00 0.0M
2021-09-07 69.20 70.20 67.40 70.20 0.0M
2021-09-06 71.00 73.60 67.20 69.20 0.0M
2021-09-03 71.60 73.80 69.20 69.60 0.0M
2021-09-02 69.80 74.80 69.80 71.60 0.0M
2021-09-01 67.60 69.80 67.20 69.80 0.0M
2021-08-31 65.00 69.00 64.00 67.60 0.0M
2021-08-30 65.00 67.00 65.00 66.00 0.0M
2021-08-27 65.20 67.00 64.40 67.00 0.0M
2021-08-26 65.20 67.00 65.20 66.60 0.0M
2021-08-25 66.40 67.40 64.80 67.00 0.0M
2021-08-24 67.60 70.00 66.20 67.80 0.0M
2021-08-23 63.40 69.20 62.20 67.60 0.0M
2021-08-20 61.80 64.00 61.00 62.80 0.2M
2021-08-19 58.60 58.60 54.60 57.60 0.0M
2021-08-18 57.20 58.60 54.40 58.60 0.0M
2021-08-17 57.40 63.00 55.00 57.20 0.0M
2021-08-16 54.20 58.80 53.40 57.40 0.0M
2021-08-13 55.60 55.60 54.20 54.20 0.0M
2021-08-12 56.40 56.40 55.00 55.60 0.0M
2021-08-11 56.60 56.60 56.60 56.60 0.0M
2021-08-10 56.00 57.80 54.60 57.60 0.0M
2021-08-09 56.20 57.20 56.20 56.20 0.0M
2021-08-06 58.00 58.00 56.00 57.20 0.0M
2021-08-05 58.60 58.60 57.00 58.00 0.0M
2021-08-04 58.00 59.20 58.00 58.60 0.0M
2021-08-03 58.80 59.20 57.20 58.00 0.0M
2021-08-02 57.00 58.80 57.00 58.80 0.0M
2021-07-30 58.60 60.00 56.00 57.00 0.0M
2021-07-29 57.80 58.60 56.80 57.00 0.0M
2021-07-28 58.20 58.20 57.80 57.80 0.0M
2021-07-27 58.20 58.20 57.80 57.80 0.0M
2021-07-26 58.80 58.80 57.00 58.20 0.0M
2021-07-23 59.80 59.80 56.40 59.00 0.0M
2021-07-22 55.00 60.00 54.00 60.00 0.0M
2021-07-21 53.80 56.00 53.20 55.40 0.0M
2021-07-20 55.80 57.40 54.00 54.00 0.0M
2021-07-19 57.80 57.80 53.20 56.00 0.0M
2021-07-16 57.60 59.40 57.60 58.20 0.0M
2021-07-15 57.60 61.00 57.00 57.00 0.0M
2021-07-14 55.80 60.60 55.80 57.40 0.0M
2021-07-13 56.00 56.40 54.80 55.20 0.0M
2021-07-12 56.00 56.40 53.80 55.80 0.0M
2021-07-09 56.20 56.80 56.00 56.60 0.0M
2021-07-08 58.60 59.00 55.00 57.40 0.0M
2021-07-07 58.60 59.20 58.60 59.20 0.0M
2021-07-06 59.40 59.40 58.40 58.60 0.0M
2021-07-05 58.60 59.80 58.60 59.40 0.0M
2021-07-02 60.00 60.00 58.00 58.60 0.0M
2021-07-01 60.40 60.40 58.00 59.00 0.0M
2021-06-30 59.60 61.00 58.20 58.80 0.0M
2021-06-29 60.40 61.80 59.00 60.20 0.0M
2021-06-28 61.60 61.60 59.00 60.60 0.0M
2021-06-24 63.80 63.80 60.00 61.60 0.0M
2021-06-23 63.00 63.00 59.40 62.80 0.0M
2021-06-22 61.80 63.40 61.60 62.20 0.0M
2021-06-21 62.40 63.80 61.80 61.80 0.0M
2021-06-18 59.20 63.00 58.20 61.80 0.0M
2021-06-17 60.60 61.00 58.20 59.20 0.0M
2021-06-16 58.80 60.60 58.00 60.40 0.0M
2021-06-15 56.40 60.40 56.40 57.20 0.0M
2021-06-14 57.00 57.00 56.40 56.40 0.0M
2021-06-11 56.80 57.00 55.60 57.00 0.0M
2021-06-10 56.20 56.80 55.60 56.80 0.0M
2021-06-09 54.80 56.80 54.80 56.20 0.0M
2021-06-08 54.20 55.20 54.20 54.60 0.0M
2021-06-07 55.00 55.00 53.40 54.20 0.0M
2021-06-04 51.40 55.20 50.80 55.00 0.0M
2021-06-03 52.20 52.20 50.80 51.40 0.0M
2021-06-02 51.00 52.00 49.70 50.60 0.0M
2021-06-01 50.00 51.80 49.60 51.40 0.0M
2021-05-31 50.00 50.40 50.00 50.00 0.0M
2021-05-28 50.80 51.00 50.00 50.60 0.0M
2021-05-27 49.90 51.60 49.00 50.80 0.0M
2021-05-26 49.30 49.80 49.00 49.30 0.0M
2021-05-25 49.40 51.00 49.00 49.30 0.0M
2021-05-24 49.80 50.00 49.70 49.70 0.0M
2021-05-21 52.20 52.20 49.60 49.80 0.0M
2021-05-20 52.00 52.20 50.00 52.20 0.0M
2021-05-19 52.00 52.20 50.20 52.00 0.0M
2021-05-18 50.40 52.00 50.40 52.00 0.0M
2021-05-17 49.40 52.20 49.40 52.20 0.0M
2021-05-14 50.80 53.40 50.40 50.40 0.0M
2021-05-12 50.60 53.80 49.30 49.30 0.0M
2021-05-11 50.60 50.60 49.60 50.60 0.0M
2021-05-10 50.80 52.20 49.80 50.60 0.0M
2021-05-07 52.00 53.00 50.00 50.80 0.0M
2021-05-06 50.20 53.20 50.20 52.80 0.0M
2021-05-05 50.20 50.40 50.20 50.20 0.0M
2021-05-04 53.00 53.00 50.40 50.40 0.0M
2021-05-03 53.40 53.40 51.60 53.00 0.0M
2021-04-30 52.00 54.20 51.00 53.40 0.0M
2021-04-29 51.40 52.80 51.40 52.00 0.0M
2021-04-28 52.60 53.00 51.00 53.00 0.0M
2021-04-27 51.00 53.60 51.00 52.60 0.0M
2021-04-26 51.20 54.00 50.00 52.00 0.0M
2021-04-23 50.00 50.60 49.30 49.80 0.0M
2021-04-22 50.00 51.40 49.70 50.00 0.0M
2021-04-21 50.00 50.00 49.20 49.40 0.0M
2021-04-20 49.10 50.60 49.00 49.00 0.0M
2021-04-19 49.50 51.00 49.50 49.50 0.0M
2021-04-16 49.20 50.20 49.20 49.50 0.0M
2021-04-15 50.60 50.60 49.10 49.10 0.0M
2021-04-14 49.00 50.20 49.00 49.10 0.0M
2021-04-13 51.00 51.00 48.60 50.40 0.0M
2021-04-12 49.80 51.00 49.70 51.00 0.0M
2021-04-09 50.00 50.00 49.80 49.80 0.0M
2021-04-08 49.90 51.80 49.60 49.80 0.0M
2021-04-07 49.80 49.90 49.30 49.30 0.0M
2021-04-06 48.50 52.00 47.30 49.30 0.0M
2021-04-01 48.60 48.70 48.50 48.50 0.0M
2021-03-31 47.90 48.70 46.60 48.70 0.0M
2021-03-30 47.40 47.70 46.50 47.00 0.0M
2021-03-29 47.50 49.70 45.80 47.80 0.0M
2021-03-26 48.70 48.70 47.50 47.50 0.0M
2021-03-25 48.90 48.90 48.30 48.70 0.0M
2021-03-24 49.10 49.80 48.40 48.90 0.0M
2021-03-23 50.00 50.00 47.80 49.30 0.0M
2021-03-22 47.50 50.00 45.00 50.00 0.0M
2021-03-19 47.80 47.80 45.50 46.50 0.0M
2021-03-18 48.00 48.00 46.70 47.90 0.0M
2021-03-17 45.40 48.90 45.40 47.90 0.0M
2021-03-16 44.40 45.80 44.00 45.60 0.0M
2021-03-15 44.50 44.50 43.20 44.40 0.0M
2021-03-12 43.90 44.20 43.20 43.50 0.0M
2021-03-11 43.20 43.80 43.00 43.80 0.0M
2021-03-10 43.40 43.80 42.10 43.20 0.0M
2021-03-09 43.50 43.60 42.70 43.40 0.0M
2021-03-08 44.70 45.50 43.50 43.50 0.0M
2021-03-05 44.70 44.70 42.80 44.00 0.0M
2021-03-04 44.50 44.90 44.30 44.70 0.0M
2021-03-03 46.00 46.00 43.10 44.80 0.0M
2021-03-02 44.80 44.80 43.30 43.70 0.0M
2021-03-01 43.80 45.00 43.20 44.70 0.0M
2021-02-26 40.40 43.80 40.10 43.10 0.0M
2021-02-25 42.60 45.30 41.40 41.40 0.0M
2021-02-24 42.50 43.60 42.00 42.50 0.0M
2021-02-23 46.50 46.50 42.50 42.50 0.0M
2021-02-22 43.00 44.70 43.00 43.30 0.0M
2021-02-19 46.00 46.00 43.40 43.70 0.0M
2021-02-18 49.00 49.80 46.00 46.00 0.0M
2021-02-17 51.00 52.80 50.00 52.80 0.0M
2021-02-16 52.20 53.60 49.90 51.00 0.0M
2021-02-15 50.60 54.00 49.60 52.20 0.0M
2021-02-12 48.10 52.80 48.10 50.60 0.0M
2021-02-11 48.90 53.80 48.10 50.40 0.0M
2021-02-10 50.00 52.40 48.30 48.90 0.0M
2021-02-09 51.00 51.00 46.10 50.00 0.0M
2021-02-08 50.00 51.80 47.80 51.00 0.0M
2021-02-05 48.20 50.00 46.30 48.50 0.0M
2021-02-04 45.90 48.20 45.00 47.60 0.0M
2021-02-03 45.00 45.90 43.20 45.90 0.0M
2021-02-02 45.00 45.00 44.30 44.70 0.0M
2021-02-01 43.10 45.30 43.10 45.00 0.0M
2021-01-29 43.90 44.80 43.90 44.40 0.0M
2021-01-28 44.10 44.40 43.00 44.20 0.0M
2021-01-27 45.00 45.00 44.10 44.30 0.0M
2021-01-26 45.00 45.00 44.60 44.90 0.0M
2021-01-25 44.50 45.20 44.20 44.60 0.0M
2021-01-22 45.00 45.00 44.40 44.50 0.0M
2021-01-21 43.30 45.00 43.30 45.00 0.0M
2021-01-20 43.50 44.40 43.50 44.20 0.0M
2021-01-19 44.50 44.50 43.40 44.50 0.0M
2021-01-18 45.00 45.00 44.00 44.40 0.0M
2021-01-15 45.90 46.00 44.20 45.00 0.0M
2021-01-14 45.20 45.90 45.00 45.90 0.1M
2021-01-13 44.00 45.30 43.40 45.30 0.0M
2021-01-12 44.40 44.90 43.60 44.00 0.0M
2021-01-11 44.30 44.50 43.50 44.40 0.0M
2021-01-08 43.40 43.90 42.60 43.90 0.0M
2021-01-07 44.00 44.50 42.60 43.40 0.0M
2021-01-05 45.50 45.50 42.30 44.10 0.0M
2021-01-04 43.80 47.50 43.80 45.00 0.0M