Bonava B (BONAVb)

BONAVb
🏛️ Suecia →
11.76
Última Actualización: 2025-09-26
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
2025-09-26 11.12 11.86 11.12 11.76 0.5M
2025-09-25 10.46 11.16 10.42 11.00 0.6M
2025-09-24 10.24 10.50 10.20 10.50 0.3M
2025-09-23 10.26 10.46 10.22 10.28 0.1M
2025-09-22 10.42 10.44 10.22 10.28 0.2M
2025-09-19 10.46 10.48 10.32 10.44 0.1M
2025-09-18 10.34 10.56 10.34 10.48 0.4M
2025-09-17 10.30 10.46 10.26 10.42 0.2M
2025-09-16 10.28 10.44 10.26 10.30 0.1M
2025-09-15 10.44 10.66 10.34 10.40 0.2M
2025-09-12 10.40 10.62 10.24 10.46 0.2M
2025-09-11 10.30 10.50 10.30 10.38 0.2M
2025-09-10 10.50 10.58 10.34 10.36 0.3M
2025-09-09 10.26 10.56 10.24 10.50 0.1M
2025-09-08 10.00 10.46 10.00 10.34 0.4M
2025-09-05 10.10 10.30 9.98 10.04 0.5M
2025-09-04 10.08 10.24 10.08 10.10 0.3M
2025-09-03 10.42 10.62 10.02 10.12 0.5M
2025-09-02 10.82 10.98 10.40 10.40 0.4M
2025-09-01 11.10 11.14 10.84 10.84 0.4M
2025-08-29 11.48 11.48 11.12 11.16 0.3M
2025-08-28 11.70 11.94 11.38 11.38 0.2M
2025-08-27 11.88 11.96 11.66 11.70 0.2M
2025-08-26 11.90 12.00 11.70 11.90 0.2M
2025-08-25 11.86 12.02 11.84 11.92 0.2M
2025-08-22 12.10 12.10 11.82 11.98 0.3M
2025-08-21 12.26 12.38 11.90 11.96 0.2M
2025-08-20 12.10 12.44 12.10 12.30 0.2M
2025-08-19 11.88 12.44 11.88 12.40 0.3M
2025-08-18 11.86 12.04 11.78 11.90 0.2M
2025-08-15 12.12 12.20 11.80 11.86 0.3M
2025-08-14 11.74 12.18 11.74 12.12 0.2M
2025-08-13 12.02 12.12 11.74 11.86 0.3M
2025-08-12 12.44 12.60 11.92 11.96 0.4M
2025-08-11 12.22 12.44 12.16 12.42 0.3M
2025-08-08 12.18 12.40 12.06 12.22 0.4M
2025-08-07 11.40 12.28 11.40 12.18 0.6M
2025-08-06 11.48 11.60 11.30 11.32 0.1M
2025-08-05 11.40 11.54 11.32 11.48 0.2M
2025-08-04 11.28 11.42 11.12 11.42 0.4M
2025-08-01 11.42 11.42 11.12 11.28 0.3M
2025-07-31 11.64 11.78 11.44 11.48 0.3M
2025-07-30 11.50 11.64 11.44 11.60 0.3M
2025-07-29 11.50 11.50 11.50 11.50 0.4M
2025-07-28 11.96 12.08 11.48 11.58 0.4M
2025-07-25 11.98 12.14 11.84 11.96 0.3M
2025-07-24 12.42 12.50 11.64 12.00 0.8M
2025-07-23 12.10 12.70 12.10 12.36 0.7M
2025-07-22 11.98 12.22 11.96 12.10 0.4M
2025-07-21 11.98 12.14 11.78 11.96 0.9M
2025-07-18 13.78 13.80 11.90 11.92 1.6M
2025-07-17 13.40 14.28 12.40 13.84 1.4M
2025-07-16 13.12 13.36 13.06 13.20 0.5M
2025-07-15 12.30 13.28 12.22 13.12 0.9M
2025-07-14 12.58 12.70 12.36 12.42 0.2M
2025-07-11 13.00 13.00 12.50 12.58 0.6M
2025-07-10 13.02 13.20 12.78 13.00 0.9M
2025-07-09 13.00 13.22 12.74 12.98 0.9M
2025-07-08 12.84 13.04 12.70 12.90 0.8M
2025-07-07 12.84 13.42 12.70 12.90 0.9M
2025-07-04 12.94 13.06 12.76 12.78 0.7M
2025-07-03 13.10 13.10 12.80 12.96 0.9M
2025-07-02 13.10 13.12 12.82 13.10 0.4M
2025-07-01 12.84 13.06 12.76 12.94 0.6M
2025-06-30 12.90 13.10 12.66 12.84 0.7M
2025-06-27 12.82 12.88 12.62 12.82 0.8M
2025-06-26 12.90 13.00 12.62 12.78 0.5M
2025-06-25 12.76 13.18 12.56 12.90 1.0M
2025-06-24 12.44 12.94 12.36 12.66 0.8M
2025-06-23 11.30 12.36 11.28 12.30 0.5M
2025-06-19 11.62 11.62 11.30 11.30 0.2M
2025-06-18 11.70 11.78 11.40 11.66 0.3M
2025-06-17 12.14 12.14 11.64 11.68 0.3M
2025-06-16 11.80 12.14 11.58 12.02 0.6M
2025-06-13 11.82 11.94 11.60 11.80 0.5M
2025-06-12 11.82 11.90 11.64 11.74 0.6M
2025-06-11 11.84 12.08 11.78 11.84 0.3M
2025-06-10 11.42 11.96 11.34 11.80 0.6M
2025-06-09 11.50 11.68 11.38 11.40 0.4M
2025-06-05 11.02 11.58 10.96 11.36 0.4M
2025-06-04 11.00 11.24 10.96 11.02 0.4M
2025-06-03 11.26 11.32 11.02 11.08 0.3M
2025-06-02 11.78 11.78 11.20 11.26 0.8M
2025-05-30 11.92 12.12 11.76 11.76 0.3M
2025-05-28 12.04 12.40 11.84 11.84 0.2M
2025-05-27 12.54 12.60 12.04 12.06 0.6M
2025-05-26 12.40 12.70 12.40 12.54 0.2M
2025-05-23 12.12 12.58 12.10 12.30 0.6M
2025-05-22 12.38 12.48 11.94 12.10 0.4M
2025-05-21 12.08 12.60 11.90 12.54 0.4M
2025-05-20 11.84 12.08 11.68 12.02 0.4M
2025-05-19 11.62 11.82 11.46 11.70 0.3M
2025-05-16 12.02 12.20 11.64 11.66 0.2M
2025-05-15 12.12 12.34 11.96 12.00 0.4M
2025-05-14 12.10 12.44 12.06 12.18 0.2M
2025-05-13 11.96 12.22 11.92 12.14 0.3M
2025-05-12 12.36 12.46 11.88 11.96 0.5M
2025-05-09 12.50 13.04 11.70 12.36 1.5M
2025-05-08 12.78 12.80 12.22 12.26 0.3M
2025-05-07 12.90 13.04 12.60 12.74 0.3M
2025-05-06 12.62 13.04 12.46 12.92 0.4M
2025-05-05 13.26 13.32 12.56 12.64 0.7M
2025-05-02 12.86 13.28 12.68 13.22 1.3M
2025-04-30 12.64 12.94 12.44 12.84 0.5M
2025-04-29 12.64 12.90 12.44 12.72 0.8M
2025-04-28 12.50 12.70 12.24 12.36 0.7M
2025-04-25 12.00 12.50 11.82 12.48 0.6M
2025-04-24 11.46 12.00 11.20 11.96 0.6M
2025-04-23 11.16 11.58 11.14 11.46 0.5M
2025-04-22 10.74 11.42 10.52 11.18 0.7M
2025-04-17 10.78 10.88 10.56 10.76 0.1M
2025-04-16 10.70 10.90 10.64 10.84 0.3M
2025-04-15 10.40 10.92 10.28 10.82 0.5M
2025-04-14 10.10 10.28 9.70 10.16 0.4M
2025-04-11 9.58 10.16 9.32 9.96 0.5M
2025-04-10 9.62 9.70 9.16 9.57 0.8M
2025-04-09 8.90 9.05 8.69 8.82 0.5M
2025-04-08 9.10 9.35 8.87 9.22 0.4M
2025-04-07 9.28 9.45 8.53 9.01 0.7M
2025-04-04 9.61 10.10 9.29 9.47 1.1M
2025-04-03 8.85 9.88 8.69 9.20 1.7M
2025-04-02 9.00 9.00 8.58 8.83 0.4M
2025-04-01 9.74 9.74 8.79 8.98 0.4M
2025-03-31 8.87 9.14 8.67 9.03 0.3M
2025-03-28 9.58 9.58 8.84 8.84 0.5M
2025-03-27 8.91 9.60 8.91 9.30 0.6M
2025-03-26 9.02 9.15 8.71 8.77 0.5M
2025-03-25 9.72 9.72 9.01 9.02 0.2M
2025-03-24 9.56 9.74 9.28 9.35 0.3M
2025-03-21 9.97 9.97 9.59 9.59 0.8M
2025-03-20 9.76 10.00 9.66 9.92 0.2M
2025-03-19 10.07 10.07 9.87 9.93 0.1M
2025-03-18 10.05 10.17 10.00 10.08 0.3M
2025-03-17 10.00 10.10 9.86 9.98 0.1M
2025-03-14 9.56 9.99 9.56 9.92 0.2M
2025-03-13 9.61 9.71 9.50 9.54 0.3M
2025-03-12 9.80 9.84 9.49 9.61 0.4M
2025-03-11 10.05 10.22 9.75 9.79 0.3M
2025-03-10 10.70 10.70 10.09 10.12 0.3M
2025-03-07 10.24 10.72 10.16 10.66 0.5M
2025-03-06 10.51 10.57 10.03 10.20 0.7M
2025-03-05 10.49 10.85 10.43 10.60 0.6M
2025-03-04 10.76 10.79 10.44 10.44 0.5M
2025-03-03 10.40 11.52 10.40 10.93 1.6M
2025-02-28 10.63 10.63 10.12 10.16 0.6M
2025-02-27 10.74 10.88 10.63 10.63 0.3M
2025-02-26 11.07 11.30 10.70 10.75 0.9M
2025-02-25 11.17 11.17 10.82 11.07 0.6M
2025-02-24 10.67 11.18 10.67 11.18 0.8M
2025-02-21 10.65 10.89 10.60 10.60 0.5M
2025-02-20 10.71 10.94 10.54 10.64 0.5M
2025-02-19 10.40 10.90 10.34 10.77 0.8M
2025-02-18 10.09 10.35 9.99 10.33 2.2M
2025-02-17 10.37 10.44 9.90 10.09 0.8M
2025-02-14 10.78 10.78 10.33 10.44 4.7M
2025-02-13 10.76 10.87 10.62 10.76 0.4M
2025-02-12 10.82 11.04 10.65 10.65 0.4M
2025-02-11 10.89 10.91 10.63 10.75 0.4M
2025-02-10 10.27 10.95 10.27 10.86 0.7M
2025-02-07 10.35 10.50 10.17 10.27 0.4M
2025-02-06 9.75 10.36 9.67 10.27 0.8M
2025-02-05 9.62 9.78 9.50 9.65 7.6M
2025-02-04 9.35 9.68 9.30 9.57 1.2M
2025-02-03 8.96 8.99 8.62 8.89 0.3M
2025-01-31 8.88 9.11 8.72 9.08 0.3M
2025-01-30 8.69 8.90 8.65 8.87 2.9M
2025-01-29 8.41 8.87 8.17 8.70 0.3M
2025-01-28 8.61 8.66 8.37 8.49 0.2M
2025-01-27 8.33 8.73 8.33 8.60 0.2M
2025-01-24 8.30 8.44 8.23 8.34 0.1M
2025-01-23 8.02 8.35 7.98 8.30 0.2M
2025-01-22 8.05 8.19 7.95 8.07 0.2M
2025-01-21 8.13 8.36 8.01 8.05 0.3M
2025-01-20 8.64 8.67 8.30 8.30 0.1M
2025-01-17 8.45 8.78 8.45 8.62 0.3M
2025-01-16 8.41 8.54 8.32 8.49 0.3M
2025-01-15 8.10 8.43 8.10 8.43 0.2M
2025-01-14 8.01 8.19 8.01 8.14 0.1M
2025-01-13 8.01 8.08 7.87 8.01 0.1M
2025-01-10 8.42 8.49 8.00 8.01 0.3M
2025-01-09 8.35 8.53 8.20 8.53 0.2M
2025-01-08 8.59 8.60 8.23 8.34 0.1M
2025-01-07 8.51 8.84 8.51 8.58 0.2M
2025-01-03 8.53 8.59 8.38 8.50 0.2M
2025-01-02 7.95 8.52 7.95 8.50 0.4M