Bonesupport (BONEX)

BONEX
🏛️ Suecia →
292.60
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 42.65 44.00 42.20 44.00 0.1M
2021-12-29 42.80 42.95 41.00 42.65 0.2M
2021-12-28 39.95 43.30 39.95 42.80 0.2M
2021-12-27 38.55 40.00 38.50 39.95 0.2M
2021-12-23 39.15 39.35 38.15 38.55 0.1M
2021-12-22 38.10 39.00 38.10 38.70 0.1M
2021-12-21 38.50 38.60 36.95 38.10 0.1M
2021-12-20 36.75 38.10 36.10 38.10 0.1M
2021-12-17 38.60 38.60 36.80 37.00 0.1M
2021-12-16 37.65 39.00 37.35 38.00 0.2M
2021-12-15 38.00 38.60 37.40 37.60 0.1M
2021-12-14 38.30 39.00 37.45 38.25 0.3M
2021-12-13 39.45 39.45 38.20 38.30 0.1M
2021-12-10 38.95 39.45 38.00 39.45 0.1M
2021-12-09 38.40 39.05 38.00 38.95 0.1M
2021-12-08 37.10 38.70 36.90 38.40 0.1M
2021-12-07 35.05 37.20 35.05 37.10 0.1M
2021-12-06 36.15 36.25 34.90 35.00 0.2M
2021-12-03 37.50 37.50 35.30 35.30 0.1M
2021-12-02 38.00 38.00 36.05 36.70 0.2M
2021-12-01 37.85 38.10 36.25 37.65 0.2M
2021-11-30 36.00 37.85 35.35 37.85 1.4M
2021-11-29 36.20 36.70 35.55 36.00 0.2M
2021-11-26 37.00 37.00 35.75 36.20 0.2M
2021-11-25 38.45 39.35 36.90 37.65 0.5M
2021-11-24 37.90 39.70 37.10 38.40 0.3M
2021-11-23 38.05 38.30 37.05 37.60 0.2M
2021-11-22 40.30 40.30 38.30 38.40 0.3M
2021-11-19 39.30 40.30 38.55 40.30 0.1M
2021-11-18 39.55 39.75 38.60 39.30 0.3M
2021-11-17 40.80 41.20 39.50 39.55 0.1M
2021-11-16 41.75 42.20 40.60 40.80 0.1M
2021-11-15 39.75 42.05 39.35 41.75 0.2M
2021-11-12 40.95 40.95 39.35 39.80 0.2M
2021-11-11 39.10 41.05 38.65 40.95 0.1M
2021-11-10 41.60 41.60 39.00 39.10 0.2M
2021-11-09 41.35 42.00 40.55 41.00 0.2M
2021-11-08 41.40 43.25 40.15 41.25 0.4M
2021-11-05 40.70 41.70 40.05 41.15 0.1M
2021-11-04 38.20 40.60 37.20 40.50 0.3M
2021-11-03 36.05 37.00 35.80 36.80 0.1M
2021-11-02 35.85 36.35 35.40 36.10 0.1M
2021-11-01 37.35 37.35 35.85 36.10 0.1M
2021-10-29 39.30 39.30 36.20 37.35 0.2M
2021-10-28 36.65 39.35 36.20 38.75 0.6M
2021-10-27 35.85 36.55 35.40 35.55 0.2M
2021-10-26 36.65 37.20 35.10 36.15 0.3M
2021-10-25 38.10 38.10 36.00 36.65 0.3M
2021-10-22 38.00 38.45 37.60 38.10 0.1M
2021-10-21 38.30 38.85 37.80 38.30 0.1M
2021-10-20 39.10 39.10 37.80 38.35 0.3M
2021-10-19 38.40 39.55 38.40 39.35 0.1M
2021-10-18 40.20 40.20 38.75 39.40 0.1M
2021-10-15 40.40 40.55 39.60 40.20 0.1M
2021-10-14 40.50 40.70 39.85 40.40 0.1M
2021-10-13 39.15 40.65 38.90 40.50 0.1M
2021-10-12 38.20 39.50 37.80 39.10 0.7M
2021-10-11 40.00 40.00 38.80 38.90 0.2M
2021-10-08 40.25 40.35 39.50 40.00 0.1M
2021-10-07 39.85 40.85 39.30 39.50 0.1M
2021-10-06 40.75 40.75 39.00 39.95 0.1M
2021-10-05 39.45 40.90 39.45 40.75 0.1M
2021-10-04 39.40 40.85 38.80 39.45 0.6M
2021-10-01 39.40 39.75 38.20 39.40 0.1M
2021-09-30 38.95 40.20 38.15 39.95 0.2M
2021-09-29 39.40 40.40 38.15 38.60 0.3M
2021-09-28 42.00 42.10 39.30 39.40 0.4M
2021-09-27 43.00 43.00 40.65 41.05 0.2M
2021-09-24 42.95 43.20 41.05 43.00 0.2M
2021-09-23 40.10 41.80 40.00 41.80 0.2M
2021-09-22 39.85 40.85 39.85 40.00 0.1M
2021-09-21 40.40 41.25 38.60 39.85 0.5M
2021-09-20 43.10 43.30 39.20 40.40 0.4M
2021-09-17 41.50 44.15 41.50 43.10 0.7M
2021-09-16 42.00 42.70 39.80 41.40 0.5M
2021-09-15 39.30 40.80 38.50 40.10 0.9M
2021-09-14 39.35 39.90 37.50 38.70 1.3M
2021-09-13 41.00 41.70 36.70 38.50 2.0M
2021-09-10 44.90 49.30 35.60 38.55 7.4M
2021-09-09 75.80 77.70 75.10 76.10 0.1M
2021-09-08 79.60 80.00 75.90 75.90 0.1M
2021-09-07 80.40 80.60 79.00 79.60 0.0M
2021-09-06 80.80 81.80 79.60 80.10 0.0M
2021-09-03 80.10 81.70 80.00 80.80 0.1M
2021-09-02 79.90 82.20 79.50 80.20 0.1M
2021-09-01 81.10 83.00 78.80 79.70 0.1M
2021-08-31 80.50 81.90 78.50 81.10 0.1M
2021-08-30 79.00 81.30 75.50 80.20 0.1M
2021-08-27 80.20 82.90 78.20 78.40 0.1M
2021-08-26 77.10 80.80 76.20 79.90 0.1M
2021-08-25 75.30 77.10 74.60 77.10 0.1M
2021-08-24 74.30 75.50 73.30 75.30 0.2M
2021-08-23 73.30 76.40 73.30 74.30 0.1M
2021-08-20 74.50 74.90 73.00 74.30 0.0M
2021-08-19 73.00 74.80 72.60 74.50 0.0M
2021-08-18 76.00 76.20 73.60 74.80 0.0M
2021-08-17 73.60 76.20 72.00 75.60 0.1M
2021-08-16 74.40 75.80 73.20 73.60 0.1M
2021-08-13 75.50 75.90 74.30 74.90 0.0M
2021-08-12 76.40 77.10 74.50 75.60 0.0M
2021-08-11 76.00 77.00 73.40 76.40 0.1M
2021-08-10 76.00 77.50 73.80 75.10 0.1M
2021-08-09 76.10 76.10 73.40 75.50 0.1M
2021-08-06 76.50 76.50 75.00 76.00 0.0M
2021-08-05 78.00 78.40 75.70 76.80 0.0M
2021-08-04 78.20 78.60 77.30 78.00 0.1M
2021-08-03 80.10 80.10 78.20 78.60 0.0M
2021-08-02 81.80 81.80 78.20 80.10 0.1M
2021-07-30 78.90 83.00 78.40 81.80 0.2M
2021-07-29 80.50 82.20 78.70 79.90 0.1M
2021-07-28 78.40 80.60 77.20 80.10 0.1M
2021-07-27 76.50 78.40 75.40 78.40 0.1M
2021-07-26 76.60 78.50 75.30 76.50 0.1M
2021-07-23 75.40 76.70 74.40 76.40 0.1M
2021-07-22 77.10 78.00 75.30 75.50 0.1M
2021-07-21 77.00 78.40 76.30 77.10 0.1M
2021-07-20 79.00 79.00 75.40 77.50 0.1M
2021-07-19 80.50 80.60 76.90 79.00 0.1M
2021-07-16 80.00 81.80 78.30 80.00 0.2M
2021-07-15 78.60 85.40 75.00 79.80 0.2M
2021-07-14 82.50 84.20 81.30 83.00 0.1M
2021-07-13 84.30 84.30 80.70 82.50 0.1M
2021-07-12 84.30 86.80 82.10 83.30 0.1M
2021-07-09 79.60 83.50 78.50 83.30 0.1M
2021-07-08 79.00 82.70 78.70 79.70 0.6M
2021-07-07 78.80 80.10 77.50 79.00 0.2M
2021-07-06 77.40 77.90 76.00 77.60 0.0M
2021-07-05 77.80 78.40 76.30 77.20 0.1M
2021-07-02 74.80 76.50 74.10 76.50 0.1M
2021-07-01 75.30 76.00 74.00 74.80 0.1M
2021-06-30 74.50 76.20 73.20 75.20 0.1M
2021-06-29 74.30 75.30 73.50 74.10 0.0M
2021-06-28 73.70 74.00 71.20 73.30 0.1M
2021-06-24 71.10 71.90 68.90 71.20 0.1M
2021-06-23 70.30 71.20 68.50 71.10 0.1M
2021-06-22 72.90 72.90 70.10 70.20 0.0M
2021-06-21 75.00 75.00 72.30 72.90 0.1M
2021-06-18 73.80 75.20 72.20 75.00 0.2M
2021-06-17 71.90 79.10 70.90 72.70 0.3M
2021-06-16 75.00 75.00 71.80 72.60 0.1M
2021-06-15 74.50 76.70 74.40 75.00 0.3M
2021-06-14 73.40 75.70 72.80 75.00 0.1M
2021-06-11 72.00 73.00 71.50 72.70 0.1M
2021-06-10 70.00 72.50 69.00 72.50 0.2M
2021-06-09 69.50 70.50 68.90 70.00 0.1M
2021-06-08 69.60 71.10 68.40 70.30 0.1M
2021-06-07 71.00 71.60 68.30 68.70 0.1M
2021-06-04 72.00 72.00 70.40 70.90 0.1M
2021-06-03 71.00 72.00 70.20 71.50 0.1M
2021-06-02 71.70 71.70 70.20 71.00 0.0M
2021-06-01 71.10 72.90 71.00 71.70 0.1M
2021-05-31 69.10 71.10 68.00 71.10 0.1M
2021-05-28 68.90 70.00 67.80 68.80 0.1M
2021-05-27 68.40 69.00 67.20 69.00 0.2M
2021-05-26 68.80 69.60 68.30 68.50 0.2M
2021-05-25 69.60 70.80 68.90 69.20 0.1M
2021-05-24 69.90 70.60 68.80 69.50 0.2M
2021-05-21 71.10 72.00 69.50 69.90 0.1M
2021-05-20 71.00 72.90 68.40 71.20 0.2M
2021-05-19 73.30 73.30 70.10 71.00 0.1M
2021-05-18 71.30 73.50 71.30 72.60 0.1M
2021-05-17 72.80 73.70 70.40 71.40 0.3M
2021-05-14 71.80 73.60 70.00 72.80 0.2M
2021-05-12 72.00 72.70 70.80 71.70 0.0M
2021-05-11 74.30 74.30 70.90 72.00 0.2M
2021-05-10 75.80 76.80 73.10 74.40 0.1M
2021-05-07 72.40 75.70 70.50 75.70 0.3M
2021-05-06 67.20 74.20 66.30 72.50 0.5M
2021-05-05 66.00 67.90 65.60 67.50 0.3M
2021-05-04 69.00 69.20 65.20 65.20 0.2M
2021-05-03 68.80 69.30 67.40 68.20 0.4M
2021-04-30 65.00 65.90 64.30 65.80 0.1M
2021-04-29 65.50 67.10 64.50 65.00 0.1M
2021-04-28 65.70 66.10 63.60 65.60 0.1M
2021-04-27 67.00 67.60 65.50 65.60 0.3M
2021-04-26 67.80 67.80 64.60 66.70 0.2M
2021-04-23 65.20 67.30 64.80 67.00 0.2M
2021-04-22 63.40 65.70 62.90 65.00 0.3M
2021-04-21 63.30 64.30 62.50 63.50 0.3M
2021-04-20 59.20 63.00 57.50 62.10 0.6M
2021-04-19 59.30 60.90 58.80 59.30 0.2M
2021-04-16 57.60 59.40 57.10 59.40 0.1M
2021-04-15 57.70 58.50 57.20 57.70 0.1M
2021-04-14 57.40 58.40 56.70 57.70 0.2M
2021-04-13 56.20 57.50 55.80 57.30 0.2M
2021-04-12 59.40 59.50 55.40 56.70 0.6M
2021-04-09 60.10 60.30 58.50 59.20 0.2M
2021-04-08 60.00 60.50 59.20 59.80 0.2M
2021-04-07 59.30 60.00 58.50 59.70 0.1M
2021-04-06 60.00 60.80 58.90 59.00 0.1M
2021-04-01 60.00 61.20 60.00 60.00 0.0M
2021-03-31 59.40 60.60 59.20 60.00 0.1M
2021-03-30 60.80 61.00 59.00 59.20 0.1M
2021-03-29 61.80 62.40 60.20 60.40 0.1M
2021-03-26 60.20 61.80 59.80 61.80 0.1M
2021-03-25 63.20 63.20 59.40 60.00 0.3M
2021-03-24 64.00 65.60 62.40 62.80 1.6M
2021-03-23 60.80 60.80 59.40 60.60 0.1M
2021-03-22 61.20 61.40 60.20 60.60 0.5M
2021-03-19 60.20 61.60 59.40 61.20 0.2M
2021-03-18 60.60 61.40 60.20 61.00 0.1M
2021-03-17 60.60 61.00 59.20 60.20 0.1M
2021-03-16 60.20 61.60 59.80 60.40 0.2M
2021-03-15 57.40 60.80 57.40 60.00 0.2M
2021-03-12 58.00 58.20 57.20 57.40 0.1M
2021-03-11 57.20 59.60 57.00 58.20 0.2M
2021-03-10 57.60 58.60 56.80 57.00 0.2M
2021-03-09 57.00 58.00 55.20 57.40 0.2M
2021-03-08 58.80 59.20 55.60 56.80 0.3M
2021-03-05 56.20 58.60 55.00 58.40 0.4M
2021-03-04 58.00 58.40 55.60 56.60 0.6M
2021-03-03 58.20 59.60 57.20 58.00 0.7M
2021-03-02 59.40 61.00 57.60 57.60 1.0M
2021-03-01 56.00 63.60 54.80 58.40 2.8M
2021-02-26 69.40 73.00 68.20 72.60 0.1M
2021-02-25 71.60 73.60 70.60 70.80 1.1M
2021-02-24 71.80 73.20 71.00 71.60 0.1M
2021-02-23 75.00 76.60 69.20 71.80 0.2M
2021-02-22 75.00 75.80 73.40 75.00 0.1M
2021-02-19 74.00 76.80 73.00 75.00 0.1M
2021-02-18 78.60 79.20 73.40 73.80 0.2M
2021-02-17 75.20 81.00 72.40 78.20 0.2M
2021-02-16 78.20 80.00 73.80 75.20 0.1M
2021-02-15 75.40 78.00 75.40 78.00 0.3M
2021-02-12 75.00 75.40 73.60 75.00 0.6M
2021-02-11 75.40 77.00 73.60 75.00 0.3M
2021-02-10 73.80 76.20 73.20 75.20 0.4M
2021-02-09 76.20 76.60 73.60 73.60 0.1M
2021-02-08 73.60 76.60 73.40 76.20 0.2M
2021-02-05 74.00 74.60 71.80 73.40 0.2M
2021-02-04 74.60 75.80 73.40 74.00 0.1M
2021-02-03 76.20 78.00 74.60 74.60 0.1M
2021-02-02 75.00 77.40 75.00 76.00 0.1M
2021-02-01 72.60 75.60 72.00 74.80 0.1M
2021-01-29 71.20 72.80 70.00 72.00 0.1M
2021-01-28 70.80 72.00 66.60 71.00 0.3M
2021-01-27 71.20 72.40 69.00 71.00 0.1M
2021-01-26 72.20 74.20 71.80 72.40 0.1M
2021-01-25 75.20 75.80 72.00 72.40 0.2M
2021-01-22 75.80 76.00 73.00 74.60 0.1M
2021-01-21 75.80 78.00 74.60 75.20 0.1M
2021-01-20 73.20 75.40 71.00 75.40 0.8M
2021-01-19 70.40 73.80 68.00 72.40 0.2M
2021-01-18 72.60 72.60 69.60 70.40 0.2M
2021-01-15 72.80 73.00 69.40 70.80 0.3M
2021-01-14 74.60 75.00 71.40 72.40 0.2M
2021-01-13 75.80 75.80 73.40 74.00 0.2M
2021-01-12 76.40 77.80 73.60 75.40 0.2M
2021-01-11 83.00 83.00 74.80 76.00 0.4M
2021-01-08 82.20 84.80 82.20 83.00 0.2M
2021-01-07 83.40 83.80 81.80 82.00 0.1M
2021-01-05 81.00 81.80 81.00 81.60 0.1M
2021-01-04 78.80 81.40 78.40 81.00 0.2M