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
2025-09-29 288.40 295.80 288.20 292.60 0.1M
2025-09-26 284.40 291.80 280.80 288.80 0.1M
2025-09-25 300.60 300.80 286.60 287.60 0.1M
2025-09-24 306.00 309.40 299.60 300.20 0.2M
2025-09-23 310.00 312.60 302.00 306.00 0.2M
2025-09-22 310.00 310.00 295.60 295.60 0.1M
2025-09-19 305.80 311.60 305.40 309.20 0.1M
2025-09-18 300.00 307.60 300.00 305.00 0.1M
2025-09-17 298.00 306.20 297.40 298.80 0.1M
2025-09-16 296.60 303.40 296.60 298.00 0.1M
2025-09-15 304.00 310.40 296.00 296.00 0.1M
2025-09-12 307.20 311.60 304.00 304.40 0.1M
2025-09-11 306.80 311.20 305.40 307.20 0.0M
2025-09-10 312.00 314.00 308.00 308.00 0.0M
2025-09-09 318.20 319.60 309.20 312.40 0.1M
2025-09-08 318.40 323.00 317.80 318.80 0.1M
2025-09-05 319.00 319.00 315.20 318.40 0.1M
2025-09-04 318.40 319.00 310.80 316.40 0.1M
2025-09-03 314.00 320.40 314.00 317.40 0.1M
2025-09-02 320.00 321.60 310.00 312.00 0.1M
2025-09-01 311.00 319.40 310.40 317.20 0.1M
2025-08-29 315.80 317.60 310.40 310.40 0.1M
2025-08-28 294.60 315.80 294.20 312.80 0.2M
2025-08-27 296.80 299.60 292.80 294.80 0.0M
2025-08-26 296.20 299.80 294.40 296.00 0.2M
2025-08-25 298.20 303.00 294.60 298.80 0.1M
2025-08-22 287.00 296.20 286.80 296.00 0.1M
2025-08-21 289.00 291.20 285.80 287.40 0.1M
2025-08-20 286.40 290.00 281.20 288.60 0.1M
2025-08-19 283.60 287.60 279.60 287.00 0.1M
2025-08-18 282.20 285.80 279.60 283.40 0.1M
2025-08-15 285.00 286.60 277.80 282.20 0.2M
2025-08-14 305.00 305.00 284.20 284.60 0.3M
2025-08-13 306.40 309.20 303.20 305.40 0.1M
2025-08-12 310.60 313.80 301.20 306.00 0.1M
2025-08-11 310.40 312.00 306.40 310.40 0.1M
2025-08-08 315.80 316.80 309.00 310.80 0.1M
2025-08-07 318.40 318.40 313.00 315.80 0.1M
2025-08-06 323.40 325.40 318.40 318.60 0.1M
2025-08-05 324.80 329.20 322.20 323.20 0.1M
2025-08-04 323.20 328.40 321.60 323.60 0.1M
2025-08-01 327.00 329.20 318.40 323.40 0.2M
2025-07-31 337.00 342.40 330.20 330.60 0.1M
2025-07-30 337.40 346.40 333.80 336.60 0.2M
2025-07-29 335.40 335.40 335.40 335.40 0.2M
2025-07-28 327.00 334.80 327.00 330.40 0.1M
2025-07-25 321.00 327.00 319.40 323.00 0.1M
2025-07-24 317.00 323.40 317.00 321.40 0.1M
2025-07-23 314.80 319.60 312.40 315.80 0.1M
2025-07-22 325.00 326.40 312.20 313.40 0.2M
2025-07-21 324.40 329.00 322.00 325.20 0.1M
2025-07-18 325.60 326.80 321.80 324.40 0.1M
2025-07-17 320.20 328.80 315.00 323.80 0.2M
2025-07-16 311.00 318.80 303.00 318.80 0.2M
2025-07-15 324.00 324.00 292.40 311.60 0.5M
2025-07-14 292.60 297.60 289.60 296.60 0.2M
2025-07-11 299.20 299.20 294.00 295.80 0.2M
2025-07-10 289.40 299.20 289.40 299.20 0.2M
2025-07-09 289.40 291.40 281.00 289.20 0.1M
2025-07-08 286.20 290.60 284.40 289.60 0.2M
2025-07-07 289.60 298.80 286.20 286.60 0.1M
2025-07-04 288.20 290.00 281.40 289.20 0.1M
2025-07-03 287.20 290.00 284.80 288.80 0.2M
2025-07-02 283.80 287.80 275.60 286.20 0.2M
2025-07-01 280.00 281.80 274.80 278.00 0.1M
2025-06-30 290.00 290.00 279.20 280.00 0.1M
2025-06-27 273.80 292.20 273.80 283.20 0.2M
2025-06-26 267.80 282.60 267.80 273.20 0.2M
2025-06-25 267.00 270.40 266.20 267.80 0.1M
2025-06-24 269.40 275.00 264.40 266.60 0.1M
2025-06-23 265.40 269.20 263.20 266.00 0.3M
2025-06-19 268.00 272.00 266.40 269.00 0.4M
2025-06-18 264.80 271.00 262.20 269.80 0.2M
2025-06-17 273.00 274.60 264.20 264.80 0.2M
2025-06-16 265.00 279.60 263.20 275.00 0.3M
2025-06-13 258.00 260.00 250.40 253.20 0.3M
2025-06-12 266.40 267.60 261.40 261.60 0.2M
2025-06-11 268.60 270.40 264.80 264.80 0.1M
2025-06-10 274.40 277.00 268.00 268.00 0.4M
2025-06-09 270.00 275.80 270.00 274.20 0.4M
2025-06-05 255.20 270.00 253.40 268.40 0.3M
2025-06-04 253.00 258.60 252.40 256.00 0.2M
2025-06-03 246.20 253.60 244.00 253.00 0.3M
2025-06-02 250.20 254.00 244.00 246.40 0.3M
2025-05-30 253.00 255.80 246.40 254.20 0.5M
2025-05-28 254.40 258.00 251.60 255.00 0.2M
2025-05-27 258.80 265.00 250.20 254.00 0.4M
2025-05-26 264.80 270.60 264.00 268.80 0.2M
2025-05-23 264.80 271.20 255.80 263.80 0.3M
2025-05-22 280.60 280.60 263.60 264.00 0.2M
2025-05-21 280.00 283.80 277.60 281.00 0.1M
2025-05-20 280.20 285.40 277.60 280.60 0.1M
2025-05-19 283.00 283.00 276.00 279.20 0.1M
2025-05-16 286.40 286.40 281.80 285.20 0.1M
2025-05-15 279.80 286.40 278.40 284.60 0.2M
2025-05-14 280.00 284.00 273.80 279.80 0.2M
2025-05-13 295.00 295.80 281.40 281.60 0.2M
2025-05-12 284.60 295.00 259.80 295.00 0.4M
2025-05-09 289.60 298.40 287.80 288.80 0.2M
2025-05-08 300.00 300.20 289.80 290.00 0.2M
2025-05-07 300.00 303.20 297.20 298.60 0.1M
2025-05-06 317.40 317.40 300.00 300.20 0.1M
2025-05-05 309.80 316.40 306.80 316.00 0.1M
2025-05-02 316.00 320.40 307.20 310.00 0.1M
2025-04-30 300.00 316.20 300.00 315.80 0.1M
2025-04-29 298.40 302.80 297.60 299.00 0.1M
2025-04-28 307.00 307.80 296.00 299.00 0.4M
2025-04-25 306.40 318.40 293.40 317.40 0.2M
2025-04-24 300.00 324.00 294.80 306.40 0.3M
2025-04-23 317.80 319.80 308.60 317.40 0.1M
2025-04-22 308.80 311.60 299.00 311.20 0.1M
2025-04-17 317.00 317.00 307.00 309.40 0.1M
2025-04-16 318.00 318.20 311.60 317.20 0.1M
2025-04-15 308.60 319.60 306.00 318.80 0.1M
2025-04-14 298.40 309.20 295.20 309.20 0.1M
2025-04-11 296.00 296.80 278.80 291.60 0.2M
2025-04-10 311.00 321.60 296.80 298.60 0.3M
2025-04-09 301.00 303.20 283.80 288.60 0.3M
2025-04-08 300.00 312.80 300.00 311.40 0.1M
2025-04-07 285.00 311.00 278.00 296.20 0.3M
2025-04-04 316.20 316.80 304.00 309.40 0.2M
2025-04-03 308.20 322.00 307.20 316.40 0.1M
2025-04-02 305.40 317.40 301.80 317.40 0.2M
2025-04-01 298.00 314.00 294.00 314.00 0.2M
2025-03-31 294.80 294.80 287.80 294.00 0.1M
2025-03-28 300.40 300.40 295.00 299.60 0.1M
2025-03-27 300.60 305.40 293.60 300.60 0.2M
2025-03-26 321.80 323.00 300.80 302.00 0.2M
2025-03-25 329.20 332.00 321.40 322.20 0.1M
2025-03-24 332.20 337.00 324.40 329.20 0.1M
2025-03-21 327.40 331.80 322.20 331.80 0.2M
2025-03-20 328.80 331.80 324.60 329.20 0.1M
2025-03-19 321.60 330.20 320.40 329.80 0.1M
2025-03-18 329.00 331.80 321.00 323.40 0.1M
2025-03-17 341.00 341.60 322.00 328.00 0.2M
2025-03-14 326.20 341.60 326.20 341.00 0.1M
2025-03-13 327.40 331.20 321.00 325.80 0.1M
2025-03-12 319.00 333.40 318.80 326.20 0.2M
2025-03-11 315.00 320.80 311.00 315.80 0.2M
2025-03-10 330.60 330.60 318.00 318.00 0.2M
2025-03-07 334.00 338.00 316.80 331.20 0.2M
2025-03-06 353.80 354.20 334.00 334.80 0.2M
2025-03-05 363.00 370.00 350.80 350.80 0.2M
2025-03-04 378.00 378.00 355.40 361.20 0.3M
2025-03-03 385.60 390.60 380.00 381.00 0.1M
2025-02-28 399.00 402.00 383.00 385.80 0.4M
2025-02-27 386.20 399.80 382.20 398.80 0.2M
2025-02-26 375.00 386.00 361.00 386.00 0.4M
2025-02-25 359.00 394.00 357.20 382.80 0.8M
2025-02-24 341.00 345.00 336.60 338.40 0.2M
2025-02-21 342.80 349.20 335.60 339.80 0.1M
2025-02-20 343.00 346.00 337.00 345.00 0.1M
2025-02-19 346.40 353.80 339.60 343.40 0.1M
2025-02-18 338.00 348.00 336.00 346.60 0.1M
2025-02-17 329.60 339.20 325.60 338.00 0.2M
2025-02-14 335.20 336.40 329.60 329.60 0.2M
2025-02-13 344.80 345.00 329.20 337.80 0.3M
2025-02-12 356.00 356.40 344.80 344.80 0.1M
2025-02-11 354.40 359.20 351.60 355.00 0.1M
2025-02-10 357.60 361.60 354.20 354.80 0.1M
2025-02-07 362.20 363.60 355.00 357.60 0.1M
2025-02-06 365.00 367.20 361.40 363.00 0.1M
2025-02-05 352.60 365.00 352.60 365.00 0.1M
2025-02-04 347.80 348.80 343.20 347.00 0.1M
2025-02-03 338.60 350.00 334.00 347.80 0.1M
2025-01-31 346.40 349.60 344.00 348.40 0.1M
2025-01-30 337.60 346.80 335.00 343.80 0.1M
2025-01-29 340.60 347.20 334.40 339.00 0.1M
2025-01-28 339.40 345.00 338.20 340.40 0.1M
2025-01-27 339.80 341.00 326.20 339.40 0.3M
2025-01-24 354.20 356.20 326.20 342.60 0.8M
2025-01-23 371.00 371.00 351.00 355.00 0.2M
2025-01-22 378.60 380.00 369.80 373.40 0.1M
2025-01-21 376.00 380.80 374.00 377.00 0.1M
2025-01-20 373.40 381.20 370.20 374.80 0.1M
2025-01-17 378.20 384.00 367.20 373.40 0.2M
2025-01-16 369.60 381.00 368.80 377.20 0.2M
2025-01-15 368.00 370.20 364.60 368.80 0.1M
2025-01-14 376.80 377.20 368.60 370.00 0.1M
2025-01-13 381.00 386.00 374.40 374.80 0.1M
2025-01-10 364.80 382.80 356.60 378.20 0.3M
2025-01-09 395.20 395.20 361.60 366.00 0.3M
2025-01-08 398.00 405.80 391.20 395.20 0.2M
2025-01-07 396.00 401.00 385.80 398.60 0.2M
2025-01-03 399.60 402.00 396.00 400.20 0.1M
2025-01-02 390.20 401.20 390.20 398.60 0.1M