Bergman Beving AB (BERGb)

BERGb
🏛️ Suecia →
315.00
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
2023-12-29 180.00 183.60 178.60 183.60 0.0M
2023-12-28 180.80 181.00 179.40 180.00 0.0M
2023-12-27 177.80 181.00 176.20 180.60 0.0M
2023-12-22 176.20 180.00 173.00 180.00 0.0M
2023-12-21 174.00 176.00 173.60 176.00 0.0M
2023-12-20 176.40 177.40 173.60 176.00 0.0M
2023-12-19 177.60 180.00 175.60 176.40 0.0M
2023-12-18 175.00 176.40 170.00 176.20 0.0M
2023-12-15 173.00 175.20 169.80 171.80 0.0M
2023-12-14 168.20 176.20 168.20 171.20 0.0M
2023-12-13 167.40 168.40 165.00 168.20 0.0M
2023-12-12 170.00 172.00 165.40 167.40 0.0M
2023-12-11 174.40 174.40 168.80 170.00 0.0M
2023-12-08 173.60 175.00 172.80 174.20 0.0M
2023-12-07 180.00 180.00 173.60 173.60 0.0M
2023-12-06 177.80 179.80 176.60 179.60 0.0M
2023-12-05 170.20 178.00 170.20 178.00 0.0M
2023-12-04 171.00 173.00 169.00 170.20 0.1M
2023-12-01 173.40 176.80 171.80 173.20 0.0M
2023-11-30 174.00 175.00 172.40 173.40 0.2M
2023-11-29 172.80 176.80 172.60 174.80 0.0M
2023-11-28 178.80 179.40 171.80 172.60 0.0M
2023-11-27 172.20 179.20 170.80 178.20 0.0M
2023-11-24 173.00 174.60 171.80 174.20 0.0M
2023-11-23 171.80 173.40 171.40 173.00 0.0M
2023-11-22 170.20 174.80 169.60 171.80 0.0M
2023-11-21 169.20 172.00 168.40 170.20 0.0M
2023-11-20 168.60 171.00 166.00 169.20 0.0M
2023-11-17 167.00 169.00 164.20 167.80 0.0M
2023-11-16 162.80 167.80 162.80 166.20 0.0M
2023-11-15 153.00 164.00 151.60 163.00 0.1M
2023-11-14 147.80 154.20 147.80 153.00 0.0M
2023-11-13 151.20 152.20 148.00 148.00 0.1M
2023-11-10 147.00 154.00 147.00 152.80 0.0M
2023-11-09 151.00 152.60 149.40 152.00 0.0M
2023-11-08 150.00 150.80 148.40 150.80 0.0M
2023-11-07 153.20 153.40 150.40 150.60 0.0M
2023-11-06 147.00 152.60 147.00 151.20 0.0M
2023-11-03 150.40 150.40 146.00 147.00 0.0M
2023-11-02 145.60 150.00 145.60 148.20 0.0M
2023-11-01 149.20 150.00 145.60 145.60 0.0M
2023-10-31 146.20 152.20 146.20 149.60 0.1M
2023-10-30 146.00 148.00 144.00 146.20 0.0M
2023-10-27 154.40 154.40 144.60 145.80 0.0M
2023-10-26 154.00 155.00 151.80 154.40 0.0M
2023-10-25 156.00 156.00 153.00 154.20 0.1M
2023-10-24 156.60 159.80 154.20 154.80 0.0M
2023-10-23 154.80 159.60 154.00 156.60 0.0M
2023-10-20 146.00 155.60 144.60 152.00 0.0M
2023-10-19 149.40 153.60 145.40 146.00 0.2M
2023-10-18 147.80 149.20 146.00 147.80 0.0M
2023-10-17 146.20 148.80 146.20 147.60 0.0M
2023-10-16 150.00 151.00 145.20 148.20 0.0M
2023-10-13 148.60 149.00 146.40 147.40 0.0M
2023-10-12 150.00 153.00 148.80 150.00 0.0M
2023-10-11 148.20 149.40 148.00 148.20 0.0M
2023-10-10 148.40 150.00 147.80 148.20 0.0M
2023-10-09 147.80 149.00 147.20 148.40 0.0M
2023-10-06 146.20 148.80 146.00 148.20 0.0M
2023-10-05 142.60 151.00 142.40 147.40 0.0M
2023-10-04 151.20 151.20 142.40 142.60 0.0M
2023-10-03 152.00 152.00 148.20 151.20 0.0M
2023-10-02 154.60 154.60 146.60 152.00 0.0M
2023-09-29 157.80 158.40 156.40 157.20 0.0M
2023-09-28 155.20 157.20 153.40 155.20 0.0M
2023-09-27 155.00 156.00 153.00 155.20 0.0M
2023-09-26 152.00 153.20 149.60 153.00 0.0M
2023-09-25 156.60 157.80 153.60 154.00 0.0M
2023-09-22 155.60 159.00 155.40 156.60 0.0M
2023-09-21 156.20 160.60 154.00 157.60 0.0M
2023-09-20 155.20 157.00 151.20 155.80 0.0M
2023-09-19 152.20 156.00 152.20 153.00 0.0M
2023-09-18 159.00 159.60 151.60 152.20 0.0M
2023-09-15 155.20 159.60 149.80 159.20 0.0M
2023-09-14 152.40 156.00 151.40 155.20 0.0M
2023-09-13 150.60 155.00 148.80 153.20 0.1M
2023-09-12 153.00 153.00 149.40 150.60 0.0M
2023-09-11 153.40 154.60 152.20 152.60 0.0M
2023-09-08 153.00 153.60 149.20 152.80 0.3M
2023-09-07 151.00 153.80 148.40 153.00 0.3M
2023-09-06 151.00 152.60 150.00 150.60 0.0M
2023-09-05 152.20 153.00 150.40 151.00 0.0M
2023-09-04 147.80 152.20 146.00 152.20 0.2M
2023-09-01 147.80 150.00 144.40 149.20 0.0M
2023-08-31 147.40 148.00 146.60 147.80 0.0M
2023-08-30 145.80 147.60 145.60 147.40 0.0M
2023-08-29 143.00 146.80 142.00 145.80 0.0M
2023-08-28 142.80 145.80 142.20 145.20 0.0M
2023-08-25 143.60 144.20 140.60 144.00 0.0M
2023-08-24 143.60 148.80 143.40 144.80 0.0M
2023-08-23 146.60 148.00 142.60 143.40 0.0M
2023-08-22 145.00 149.20 145.00 146.20 0.0M
2023-08-21 149.40 150.20 145.00 145.60 0.0M
2023-08-18 150.00 150.00 147.80 149.60 0.0M
2023-08-17 150.00 152.00 148.00 150.00 0.0M
2023-08-16 150.20 151.80 149.40 150.60 0.0M
2023-08-15 153.60 154.00 148.40 150.20 0.0M
2023-08-14 152.20 155.00 151.60 153.60 0.0M
2023-08-11 154.00 156.20 152.20 152.20 0.0M
2023-08-10 155.40 155.60 152.00 154.00 0.0M
2023-08-09 157.00 158.00 154.20 155.20 0.0M
2023-08-08 154.40 156.40 153.20 156.40 0.0M
2023-08-07 154.80 155.40 153.00 154.40 0.0M
2023-08-04 153.40 155.80 153.40 155.80 0.0M
2023-08-03 151.00 153.80 149.60 153.40 0.0M
2023-08-02 153.00 153.00 150.40 151.00 0.0M
2023-08-01 156.00 156.80 152.00 153.00 0.0M
2023-07-31 154.40 156.20 152.00 156.00 0.0M
2023-07-28 152.00 155.60 152.00 154.40 0.0M
2023-07-27 156.00 156.40 151.20 153.80 0.0M
2023-07-26 155.80 157.00 154.60 156.00 0.0M
2023-07-25 155.40 157.60 154.60 157.40 0.0M
2023-07-24 156.00 158.20 155.00 156.20 0.0M
2023-07-21 152.60 156.60 151.40 156.00 0.0M
2023-07-20 150.20 154.00 148.20 153.00 0.0M
2023-07-19 144.60 152.40 144.40 150.20 0.0M
2023-07-18 138.80 145.00 137.60 144.40 0.0M
2023-07-17 138.00 139.80 134.80 138.60 0.1M
2023-07-14 160.00 161.00 137.80 138.00 0.1M
2023-07-13 167.00 167.40 162.20 164.20 0.0M
2023-07-12 162.60 166.40 160.20 166.20 0.0M
2023-07-11 159.20 165.80 159.20 162.60 0.0M
2023-07-10 166.00 167.00 160.00 164.20 0.0M
2023-07-07 170.00 170.00 165.60 167.00 0.0M
2023-07-06 167.80 172.20 166.40 166.40 0.0M
2023-07-05 166.20 169.80 165.00 167.80 0.0M
2023-07-04 163.40 167.80 160.00 166.20 0.1M
2023-07-03 172.60 172.80 158.00 163.40 0.1M
2023-06-30 172.00 176.00 171.80 172.60 0.1M
2023-06-29 168.40 172.20 168.00 172.20 0.0M
2023-06-28 169.40 170.00 166.00 168.40 0.0M
2023-06-27 170.20 171.40 166.80 169.40 0.0M
2023-06-26 168.80 169.60 166.00 168.60 0.0M
2023-06-22 170.00 170.00 167.40 168.80 0.0M
2023-06-21 171.40 172.60 169.40 170.00 0.1M
2023-06-20 174.00 174.40 170.60 171.40 0.0M
2023-06-19 174.80 175.60 171.60 174.60 0.0M
2023-06-16 177.60 177.60 171.80 174.80 0.0M
2023-06-15 180.00 180.40 177.00 177.60 0.0M
2023-06-14 178.20 180.00 177.00 180.00 0.2M
2023-06-13 175.20 178.40 174.60 178.00 0.1M
2023-06-12 174.80 175.00 173.00 175.00 0.1M
2023-06-09 172.60 175.00 170.80 174.60 0.1M
2023-06-08 169.00 171.40 166.40 171.00 0.1M
2023-06-07 168.20 172.00 168.00 169.00 0.0M
2023-06-05 169.00 170.40 167.20 168.00 0.0M
2023-06-02 167.60 171.20 166.80 168.40 0.1M
2023-06-01 164.00 167.40 163.20 167.40 0.1M
2023-05-31 154.00 163.80 154.00 163.20 0.1M
2023-05-30 159.00 159.00 155.40 156.00 0.0M
2023-05-29 157.20 160.60 156.60 159.00 0.1M
2023-05-26 152.80 158.20 151.40 157.00 0.9M
2023-05-25 153.20 153.20 150.00 152.60 0.0M
2023-05-24 154.60 155.00 151.20 152.40 0.0M
2023-05-23 156.20 156.60 153.80 156.20 0.0M
2023-05-22 153.80 156.00 152.20 155.40 0.0M
2023-05-19 154.40 155.60 151.60 153.20 0.0M
2023-05-17 154.20 156.00 152.20 154.40 0.0M
2023-05-16 155.00 157.00 152.20 154.20 0.0M
2023-05-15 149.00 154.80 148.20 154.80 0.1M
2023-05-12 144.40 148.60 144.00 147.60 0.0M
2023-05-11 143.20 144.80 141.00 144.40 0.0M
2023-05-10 137.40 143.20 137.40 143.20 0.0M
2023-05-09 136.00 139.40 133.20 138.80 0.0M
2023-05-08 151.40 151.40 136.60 137.80 0.1M
2023-05-05 150.60 153.40 149.60 151.40 0.0M
2023-05-04 151.00 152.40 147.20 150.60 0.0M
2023-05-03 147.80 151.80 146.20 150.80 0.1M
2023-05-02 144.00 149.00 144.00 147.60 0.0M
2023-04-28 145.00 145.00 143.60 144.00 0.0M
2023-04-27 143.20 144.80 141.40 144.80 0.0M
2023-04-26 140.40 144.00 140.00 143.20 0.1M
2023-04-25 139.20 141.80 139.00 140.40 0.1M
2023-04-24 138.00 139.00 136.00 137.60 0.0M
2023-04-21 139.40 142.00 137.80 138.80 0.0M
2023-04-20 134.40 139.80 134.00 138.60 0.2M
2023-04-19 136.80 138.20 133.80 134.40 0.0M
2023-04-18 135.00 136.80 135.00 136.80 0.0M
2023-04-17 132.00 135.00 129.80 135.00 0.1M
2023-04-14 132.60 132.80 131.20 132.00 0.0M
2023-04-13 133.00 133.00 129.00 130.80 0.0M
2023-04-12 132.60 132.80 129.60 132.80 0.1M
2023-04-11 130.80 132.00 129.00 131.80 0.0M
2023-04-06 131.40 131.40 127.20 128.60 0.0M
2023-04-05 129.80 130.00 128.20 128.40 0.0M
2023-04-04 131.80 131.80 129.40 130.00 0.0M
2023-04-03 129.00 132.20 128.20 129.00 0.1M
2023-03-31 130.20 131.00 128.40 128.40 0.0M
2023-03-30 128.20 130.20 128.20 130.20 0.1M
2023-03-29 129.00 129.00 127.20 128.20 0.0M
2023-03-28 127.20 129.00 125.60 128.20 0.0M
2023-03-27 129.00 129.40 126.20 126.80 0.0M
2023-03-24 129.40 129.40 125.20 127.00 0.0M
2023-03-23 126.00 129.20 121.00 129.00 0.2M
2023-03-22 128.00 128.00 123.60 123.60 0.0M
2023-03-21 119.60 130.00 119.60 128.00 0.0M
2023-03-20 127.80 127.80 119.60 122.20 0.0M
2023-03-17 129.80 129.80 125.60 127.60 0.0M
2023-03-16 123.00 130.00 121.00 130.00 0.0M
2023-03-15 126.60 126.60 122.00 123.60 0.0M
2023-03-14 119.60 126.00 119.60 124.80 0.0M
2023-03-13 120.00 122.00 116.40 119.60 0.0M
2023-03-10 120.60 122.60 116.20 120.00 0.0M
2023-03-09 122.80 122.80 118.60 121.00 0.0M
2023-03-08 126.00 127.00 122.80 122.80 0.0M
2023-03-07 126.00 126.20 124.20 125.20 0.0M
2023-03-06 123.60 125.00 121.80 124.40 0.0M
2023-03-03 122.20 124.40 122.20 123.60 0.0M
2023-03-02 122.20 122.60 121.00 122.20 0.0M
2023-03-01 120.00 123.20 120.00 122.60 0.0M
2023-02-28 122.00 122.00 119.80 121.20 0.0M
2023-02-27 119.60 121.00 118.20 120.40 0.0M
2023-02-24 118.80 120.80 118.00 119.20 0.0M
2023-02-23 118.00 120.60 118.00 119.00 0.1M
2023-02-22 120.20 120.20 118.20 118.80 0.0M
2023-02-21 118.40 122.00 117.60 120.40 0.3M
2023-02-20 117.80 119.20 117.20 118.60 0.3M
2023-02-17 115.20 118.20 114.20 117.60 0.0M
2023-02-16 116.00 116.00 113.00 115.20 0.0M
2023-02-15 114.60 117.80 112.00 117.80 0.0M
2023-02-14 118.00 118.20 114.80 114.80 0.0M
2023-02-13 120.00 120.20 117.40 118.00 0.0M
2023-02-10 121.80 121.80 117.00 118.80 0.0M
2023-02-09 126.40 126.80 122.00 122.00 0.0M
2023-02-08 128.60 128.60 122.80 126.40 0.0M
2023-02-07 124.60 130.00 124.40 127.80 0.0M
2023-02-06 123.80 125.20 119.60 124.60 0.0M
2023-02-03 125.60 135.00 118.40 123.60 0.1M
2023-02-02 112.60 117.00 111.60 116.60 0.0M
2023-02-01 108.20 112.80 108.20 111.00 0.0M
2023-01-31 111.00 111.00 107.20 108.40 0.0M
2023-01-30 108.00 110.00 104.00 109.80 0.0M
2023-01-27 111.00 111.00 104.60 108.40 0.0M
2023-01-26 115.00 115.00 110.00 110.00 0.0M
2023-01-25 115.00 115.00 113.60 114.20 0.0M
2023-01-24 113.80 115.80 113.40 114.80 0.0M
2023-01-23 113.20 114.00 112.60 113.60 0.0M
2023-01-20 114.20 114.20 111.80 113.20 0.0M
2023-01-19 114.60 114.60 113.20 113.40 0.0M
2023-01-18 114.00 118.00 112.60 116.00 0.0M
2023-01-17 115.00 115.40 113.80 114.00 0.0M
2023-01-16 115.60 115.60 114.00 115.00 0.0M
2023-01-13 116.80 116.80 115.20 115.60 0.0M
2023-01-12 115.40 117.00 114.40 116.80 0.0M
2023-01-11 113.60 116.00 113.40 115.80 0.0M
2023-01-10 112.00 114.00 111.00 113.60 0.0M
2023-01-09 110.00 114.20 110.00 113.00 0.0M
2023-01-05 112.00 112.00 110.00 110.00 0.0M
2023-01-04 113.00 113.20 111.00 111.00 0.0M
2023-01-03 110.20 114.00 110.20 113.00 0.0M
2023-01-02 111.20 114.00 111.20 112.80 0.0M