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
2022-12-30 80.00 81.70 79.95 80.45 0.1M
2022-12-29 78.65 82.00 77.80 81.00 0.1M
2022-12-28 80.25 80.25 78.20 78.65 0.1M
2022-12-27 79.85 83.00 78.65 79.85 0.1M
2022-12-23 80.20 80.90 79.85 79.85 0.0M
2022-12-22 81.30 82.40 79.95 80.20 0.1M
2022-12-21 81.60 82.60 80.25 82.40 0.1M
2022-12-20 83.00 83.40 81.20 81.60 0.1M
2022-12-19 82.75 83.80 82.00 83.00 0.1M
2022-12-16 82.70 83.85 82.15 82.75 0.1M
2022-12-15 84.00 84.30 82.50 82.70 0.1M
2022-12-14 84.95 86.50 84.35 84.95 0.1M
2022-12-13 85.35 85.90 83.15 85.00 0.1M
2022-12-12 83.00 85.55 82.50 85.00 0.2M
2022-12-09 80.70 83.30 80.70 82.50 0.1M
2022-12-08 82.30 82.30 79.25 81.00 0.4M
2022-12-07 82.10 83.00 81.30 82.30 0.2M
2022-12-06 85.00 85.00 79.30 82.10 0.3M
2022-12-05 86.00 86.10 83.95 85.05 0.1M
2022-12-02 85.65 86.40 83.90 84.90 0.1M
2022-12-01 85.50 86.90 84.25 85.65 0.1M
2022-11-30 83.60 85.20 83.00 85.00 0.1M
2022-11-29 84.50 84.70 83.25 83.60 0.1M
2022-11-28 87.30 88.05 84.45 84.50 0.1M
2022-11-25 86.00 86.95 84.35 86.40 0.1M
2022-11-24 84.00 86.10 83.50 86.10 0.2M
2022-11-23 82.50 84.50 82.50 83.90 0.3M
2022-11-22 83.35 83.35 81.75 82.50 0.2M
2022-11-21 84.70 84.90 82.25 83.35 0.1M
2022-11-18 84.85 86.25 83.85 84.15 0.1M
2022-11-17 86.45 86.45 84.85 84.85 0.1M
2022-11-16 83.95 86.45 83.95 84.95 0.1M
2022-11-15 85.65 86.05 82.30 83.95 0.1M
2022-11-14 87.95 91.15 85.40 85.90 0.2M
2022-11-11 87.15 88.00 84.10 87.10 0.1M
2022-11-10 85.60 87.40 85.05 87.10 0.1M
2022-11-09 86.90 87.55 86.05 86.65 0.1M
2022-11-08 88.50 88.50 86.40 86.95 0.2M
2022-11-07 87.45 88.15 85.80 88.05 0.1M
2022-11-04 86.95 88.35 85.75 87.75 0.0M
2022-11-03 88.10 88.50 86.05 86.95 0.1M
2022-11-02 88.00 88.50 87.30 88.10 0.1M
2022-11-01 88.55 90.30 87.25 88.00 0.1M
2022-10-31 90.00 90.50 86.60 88.50 0.2M
2022-10-28 83.85 92.10 83.45 88.80 0.5M
2022-10-27 79.85 87.70 79.70 84.05 0.6M
2022-10-26 74.85 78.60 74.15 76.90 0.4M
2022-10-25 72.55 75.35 72.55 74.80 0.1M
2022-10-24 74.00 74.50 71.55 72.25 0.1M
2022-10-21 74.00 75.20 72.70 73.65 0.1M
2022-10-20 73.15 73.70 70.70 73.05 0.2M
2022-10-19 77.95 77.95 72.35 73.15 0.2M
2022-10-18 77.45 77.50 75.45 76.80 0.1M
2022-10-17 71.25 75.80 71.25 75.80 0.0M
2022-10-14 72.60 75.00 72.60 73.60 0.2M
2022-10-13 70.40 72.55 69.75 72.55 0.2M
2022-10-12 71.40 71.90 70.25 71.50 0.1M
2022-10-11 72.45 73.70 70.75 71.25 0.1M
2022-10-10 73.60 73.95 72.20 72.45 0.0M
2022-10-07 75.35 76.95 73.05 74.05 0.1M
2022-10-06 74.50 75.90 73.85 75.40 0.1M
2022-10-05 73.60 74.45 72.05 73.20 0.1M
2022-10-04 72.05 75.80 72.05 73.80 0.1M
2022-10-03 73.10 73.10 69.55 72.45 0.2M
2022-09-30 70.05 73.80 70.05 73.35 0.5M
2022-09-29 68.20 70.95 67.95 70.05 0.1M
2022-09-28 67.00 68.20 65.60 68.20 0.1M
2022-09-27 66.05 67.90 65.85 67.00 0.1M
2022-09-26 66.60 67.90 66.15 66.50 0.1M
2022-09-23 68.30 72.25 66.40 68.00 0.1M
2022-09-22 72.55 72.55 68.15 68.35 0.2M
2022-09-21 69.95 72.95 69.55 72.55 0.1M
2022-09-20 72.10 73.65 69.90 70.40 0.2M
2022-09-19 73.00 73.00 69.45 72.10 0.2M
2022-09-16 76.00 76.00 72.25 73.50 0.2M
2022-09-15 77.00 77.70 75.15 76.55 0.4M
2022-09-14 75.50 78.45 74.55 77.00 0.3M
2022-09-13 74.85 78.00 74.85 77.00 0.7M
2022-09-12 74.00 74.65 72.40 74.40 0.1M
2022-09-09 70.95 74.20 70.70 73.50 0.2M
2022-09-08 76.00 77.10 69.45 71.05 0.1M
2022-09-07 69.25 70.20 67.85 70.20 0.0M
2022-09-06 69.05 70.70 68.00 69.25 0.0M
2022-09-05 68.95 69.10 66.60 69.10 0.1M
2022-09-02 67.90 69.85 67.25 69.55 0.1M
2022-09-01 70.95 70.95 66.95 68.00 0.1M
2022-08-31 67.55 70.75 67.55 70.45 0.1M
2022-08-30 67.80 69.00 67.50 68.30 0.1M
2022-08-29 69.95 69.95 66.50 67.75 0.1M
2022-08-26 71.10 71.10 67.75 70.00 0.2M
2022-08-25 70.50 71.30 69.80 70.45 0.1M
2022-08-24 69.55 71.15 69.55 70.50 0.0M
2022-08-23 70.50 71.50 69.20 70.45 0.2M
2022-08-22 72.50 73.35 71.00 71.95 0.1M
2022-08-19 74.40 74.40 72.60 73.05 0.1M
2022-08-18 74.75 75.95 73.75 74.45 0.0M
2022-08-17 72.55 74.85 72.10 74.80 0.1M
2022-08-16 74.90 76.00 73.15 73.90 0.3M
2022-08-15 76.20 76.95 73.60 74.75 0.1M
2022-08-12 74.25 76.70 73.45 76.20 0.2M
2022-08-11 72.45 75.20 72.45 74.25 0.1M
2022-08-10 70.00 71.90 69.40 71.90 0.1M
2022-08-09 69.90 70.75 68.50 70.40 0.1M
2022-08-08 68.75 70.50 68.75 69.90 0.1M
2022-08-05 70.95 72.00 68.20 68.70 0.1M
2022-08-04 69.70 72.45 69.50 70.95 0.1M
2022-08-03 68.45 70.50 68.20 70.00 0.1M
2022-08-02 68.55 68.55 65.20 67.65 0.2M
2022-08-01 67.95 69.00 66.75 68.55 0.1M
2022-07-29 65.35 68.40 64.90 68.00 0.1M
2022-07-28 64.60 67.05 64.30 65.35 0.1M
2022-07-27 64.05 65.50 63.95 64.60 0.1M
2022-07-26 65.00 65.25 63.50 64.00 0.1M
2022-07-25 65.90 66.75 64.55 65.05 0.1M
2022-07-22 66.20 66.55 64.90 65.90 0.1M
2022-07-21 65.85 66.50 63.35 65.90 0.8M
2022-07-20 68.00 68.60 65.10 65.85 0.1M
2022-07-19 68.65 68.65 66.15 68.00 0.3M
2022-07-18 67.00 69.75 66.75 68.65 0.3M
2022-07-15 71.15 71.15 66.45 68.00 0.2M
2022-07-14 71.25 71.85 68.50 69.50 0.3M
2022-07-13 69.10 70.55 67.60 69.30 0.1M
2022-07-12 73.25 73.25 67.85 69.10 0.3M
2022-07-11 71.60 73.50 71.00 72.25 0.1M
2022-07-08 71.95 72.55 69.80 71.60 0.2M
2022-07-07 68.85 71.50 68.45 71.30 0.1M
2022-07-06 67.00 69.45 67.00 68.85 0.1M
2022-07-05 70.50 71.55 65.00 66.90 0.3M
2022-07-04 71.50 74.00 70.95 71.40 0.1M
2022-07-01 70.55 72.85 69.85 71.50 0.1M
2022-06-30 70.00 70.95 68.90 70.60 0.3M
2022-06-29 71.45 71.45 68.15 70.05 0.1M
2022-06-28 70.00 71.50 69.80 70.10 0.1M
2022-06-27 69.80 72.35 69.55 70.00 0.2M
2022-06-23 69.85 70.50 67.10 68.30 0.1M
2022-06-22 70.85 70.95 66.80 69.85 0.1M
2022-06-21 67.00 71.10 67.00 70.30 0.2M
2022-06-20 65.00 67.60 65.00 67.00 0.0M
2022-06-17 65.05 68.50 64.35 65.05 0.3M
2022-06-16 66.00 66.80 64.00 65.05 0.2M
2022-06-15 63.60 66.25 62.95 66.00 0.1M
2022-06-14 66.05 67.45 62.20 64.00 0.2M
2022-06-13 63.75 66.80 62.05 66.05 0.5M
2022-06-10 68.45 68.45 64.05 64.70 0.3M
2022-06-09 66.00 68.50 64.70 66.20 0.4M
2022-06-08 60.70 65.45 60.70 64.90 0.2M
2022-06-07 60.40 60.80 59.05 60.70 0.2M
2022-06-03 63.45 63.45 60.85 60.85 0.1M
2022-06-02 58.65 62.35 58.65 62.05 0.2M
2022-06-01 59.25 60.30 57.65 59.35 4.2M
2022-05-31 62.00 63.60 60.35 60.55 0.3M
2022-05-30 58.95 62.35 57.60 61.40 0.4M
2022-05-27 53.00 57.00 52.85 55.95 0.2M
2022-05-25 55.40 57.75 52.00 52.20 0.1M
2022-05-24 57.00 57.80 55.30 55.70 0.2M
2022-05-23 58.00 60.50 58.00 59.00 0.2M
2022-05-20 58.25 61.00 57.05 58.65 0.2M
2022-05-19 57.70 60.60 56.25 57.45 0.5M
2022-05-18 55.00 59.50 51.35 57.70 1.9M
2022-05-17 38.64 39.44 38.52 38.76 0.0M
2022-05-16 40.00 40.30 38.62 38.62 0.0M
2022-05-13 38.72 39.82 38.02 38.76 0.1M
2022-05-12 44.60 44.60 38.02 38.40 0.2M
2022-05-11 39.50 43.96 38.52 40.50 0.1M
2022-05-10 40.00 41.88 38.54 39.50 0.3M
2022-05-09 42.00 42.00 37.66 39.00 0.3M
2022-05-06 40.82 43.48 40.56 42.50 0.1M
2022-05-05 45.10 47.48 41.76 41.76 0.2M
2022-05-04 42.00 46.50 40.02 45.00 0.9M
2022-05-03 40.02 40.32 38.64 39.92 0.2M
2022-05-02 38.68 40.56 37.64 40.02 0.1M
2022-04-29 38.20 40.00 38.20 38.48 0.1M
2022-04-28 43.32 43.32 38.16 38.20 0.1M
2022-04-27 41.00 42.84 41.00 41.20 0.0M
2022-04-26 43.02 45.02 40.90 41.00 0.0M
2022-04-25 44.90 45.82 42.54 43.02 0.0M
2022-04-22 47.64 47.68 44.18 44.90 0.1M
2022-04-21 46.78 47.70 45.80 47.64 0.1M
2022-04-20 46.16 47.00 45.86 46.78 0.1M
2022-04-19 45.32 46.38 44.10 46.16 0.0M
2022-04-14 45.00 45.70 44.44 45.32 0.0M
2022-04-13 43.02 44.80 42.60 44.64 0.0M
2022-04-12 43.46 43.68 42.50 43.44 0.0M
2022-04-11 44.80 44.80 42.64 43.26 0.0M
2022-04-08 45.08 45.46 44.14 44.80 0.0M
2022-04-07 46.02 47.12 45.08 45.08 0.0M
2022-04-06 48.80 48.80 46.02 46.02 0.0M
2022-04-05 47.60 48.48 46.64 47.62 0.1M
2022-04-04 46.18 47.86 46.18 47.60 0.0M
2022-04-01 47.20 47.60 46.06 46.14 0.0M
2022-03-31 48.40 48.55 46.90 47.20 0.1M
2022-03-30 48.00 48.00 47.20 47.50 0.0M
2022-03-29 46.55 47.90 45.85 47.50 0.1M
2022-03-28 46.20 46.65 45.10 45.30 0.0M
2022-03-25 44.95 45.65 43.30 45.35 0.1M
2022-03-24 44.65 45.00 42.65 42.90 0.1M
2022-03-23 46.75 46.75 44.05 44.70 0.1M
2022-03-22 46.90 47.50 45.65 45.85 0.1M
2022-03-21 44.70 47.00 44.65 46.90 0.1M
2022-03-18 44.95 45.55 43.75 44.95 0.1M
2022-03-17 43.95 45.00 43.40 44.80 0.1M
2022-03-16 41.95 43.80 41.95 43.30 0.1M
2022-03-15 42.35 42.35 40.85 41.95 0.1M
2022-03-14 41.00 42.00 40.70 41.45 0.1M
2022-03-11 41.00 42.65 40.60 40.60 0.0M
2022-03-10 39.50 42.35 38.90 41.00 0.1M
2022-03-09 38.00 40.00 38.00 38.85 0.0M
2022-03-08 38.00 39.45 37.35 38.00 0.0M
2022-03-07 39.00 39.20 36.75 38.00 0.1M
2022-03-04 39.65 39.95 38.80 39.50 0.1M
2022-03-03 41.70 42.45 39.25 39.70 0.1M
2022-03-02 40.15 41.80 38.80 41.70 0.0M
2022-03-01 40.00 40.70 38.60 40.15 0.0M
2022-02-28 39.95 40.10 38.50 40.00 0.2M
2022-02-25 39.05 42.05 39.05 41.05 0.1M
2022-02-24 38.00 39.50 36.20 39.40 0.2M
2022-02-23 40.15 41.55 38.60 39.50 0.1M
2022-02-22 38.10 42.00 38.05 40.15 0.2M
2022-02-21 41.50 41.80 38.40 41.10 0.2M
2022-02-18 44.05 44.55 41.40 41.75 0.1M
2022-02-17 42.80 46.00 42.40 44.05 0.1M
2022-02-16 44.90 45.60 43.50 44.35 0.1M
2022-02-15 41.30 44.50 41.20 44.25 0.1M
2022-02-14 44.50 44.50 39.70 41.50 0.2M
2022-02-11 42.00 45.50 41.90 45.45 0.2M
2022-02-10 41.85 43.25 41.85 42.75 0.1M
2022-02-09 40.35 41.90 40.15 41.85 0.2M
2022-02-08 39.50 40.35 38.95 40.35 0.0M
2022-02-07 40.30 40.70 38.15 40.10 0.1M
2022-02-04 39.60 40.55 38.55 40.30 0.1M
2022-02-03 40.50 41.35 38.55 39.60 0.1M
2022-02-02 41.85 42.70 41.00 41.55 0.1M
2022-02-01 39.85 41.20 39.25 41.20 0.1M
2022-01-31 39.20 39.55 38.10 39.45 0.0M
2022-01-28 37.25 38.70 36.00 38.40 0.0M
2022-01-27 35.05 38.00 34.85 37.75 0.1M
2022-01-26 34.60 36.80 34.20 36.00 0.1M
2022-01-25 36.10 36.50 34.20 34.50 0.1M
2022-01-24 38.80 39.05 35.10 35.10 0.2M
2022-01-21 39.00 39.00 37.95 38.35 0.1M
2022-01-20 38.40 39.20 37.65 39.00 0.1M
2022-01-19 37.80 39.00 36.90 38.40 0.1M
2022-01-18 37.50 38.10 36.10 37.75 0.2M
2022-01-17 38.50 39.10 37.00 37.50 0.1M
2022-01-14 39.05 39.55 38.35 38.40 0.1M
2022-01-13 39.60 43.00 39.10 39.55 0.2M
2022-01-12 40.00 41.00 39.50 39.60 0.1M
2022-01-11 40.45 41.35 39.90 40.00 0.1M
2022-01-10 44.70 44.70 39.80 40.45 0.3M
2022-01-07 43.25 44.30 42.35 43.85 0.1M
2022-01-05 44.05 44.40 42.95 43.30 0.0M
2022-01-04 43.90 45.90 43.10 44.00 0.1M
2022-01-03 44.00 45.50 43.75 43.75 0.3M