BPC Instruments AB (BPCINS)

BPCINS
🏛️ Suecia →
36.50
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 35.00 36.50 35.00 36.50 0.0M
2025-09-26 33.60 36.40 33.60 35.00 0.0M
2025-09-25 36.00 36.80 35.70 35.70 0.0M
2025-09-24 35.70 36.40 35.40 36.40 0.0M
2025-09-23 35.00 35.90 35.00 35.90 0.0M
2025-09-22 36.00 36.20 34.40 36.00 0.0M
2025-09-19 34.00 35.80 33.30 35.80 0.0M
2025-09-18 34.20 34.90 34.10 34.10 0.0M
2025-09-17 35.10 35.30 34.30 34.30 0.0M
2025-09-16 35.10 35.20 34.90 35.20 0.0M
2025-09-15 35.50 36.30 35.00 35.10 0.0M
2025-09-12 37.40 37.40 35.10 35.50 0.0M
2025-09-11 36.10 37.50 36.10 37.50 0.0M
2025-09-10 38.00 38.00 37.00 37.60 0.0M
2025-09-09 39.30 39.30 37.20 37.90 0.0M
2025-09-08 34.70 37.00 34.70 37.00 0.0M
2025-09-05 34.90 36.10 34.20 34.80 0.0M
2025-09-04 35.50 35.70 34.90 34.90 0.0M
2025-09-03 37.40 37.40 34.80 35.10 0.0M
2025-09-02 36.60 37.90 35.00 36.50 0.0M
2025-09-01 34.80 37.70 34.80 36.80 0.0M
2025-08-29 35.70 35.70 34.70 35.70 0.0M
2025-08-28 34.70 36.30 34.60 35.00 0.0M
2025-08-27 35.00 37.00 35.00 35.00 0.1M
2025-08-26 36.00 36.00 33.70 33.80 0.0M
2025-08-25 36.00 36.40 36.00 36.30 0.0M
2025-08-22 35.30 36.80 35.30 36.00 0.0M
2025-08-21 38.00 38.00 36.40 36.40 0.0M
2025-08-20 36.90 38.30 36.90 38.30 0.0M
2025-08-19 38.00 39.80 36.80 38.00 0.0M
2025-08-18 38.40 38.40 37.90 37.90 0.0M
2025-08-15 36.50 38.10 36.20 37.20 0.0M
2025-08-14 38.50 38.50 37.50 37.80 0.0M
2025-08-12 37.80 39.70 37.60 37.80 0.0M
2025-08-11 37.80 37.80 37.80 37.80 0.0M
2025-08-08 38.40 38.40 37.80 37.80 0.0M
2025-08-07 37.60 37.60 37.60 37.60 0.0M
2025-08-06 36.60 38.20 35.30 37.60 0.0M
2025-08-05 35.90 37.70 35.90 37.50 0.0M
2025-08-04 36.40 36.40 35.00 35.90 0.1M
2025-08-01 35.10 36.20 35.00 35.90 0.0M
2025-07-31 36.00 36.00 36.00 36.00 0.0M
2025-07-30 34.30 36.10 34.00 36.10 0.0M
2025-07-29 35.10 35.10 35.10 35.10 0.0M
2025-07-28 35.30 35.30 35.30 35.30 0.0M
2025-07-25 34.20 35.80 34.20 35.10 0.0M
2025-07-24 35.20 35.70 35.00 35.60 0.0M
2025-07-23 34.20 35.20 34.20 35.00 0.0M
2025-07-22 35.20 35.20 35.20 35.20 0.0M
2025-07-21 34.60 35.80 34.30 35.00 0.0M
2025-07-18 34.90 34.90 34.30 34.50 0.0M
2025-07-17 34.50 36.00 33.70 35.00 0.0M
2025-07-16 36.40 36.40 36.40 36.40 0.0M
2025-07-15 34.30 36.60 34.30 36.60 0.0M
2025-07-14 34.40 36.20 34.40 34.40 0.0M
2025-07-11 34.70 35.20 34.70 35.20 0.0M
2025-07-10 34.60 35.40 34.60 34.80 0.0M
2025-07-09 35.20 35.50 35.00 35.30 0.0M
2025-07-08 34.50 35.90 34.50 35.70 0.0M
2025-07-07 35.70 37.70 35.00 36.60 0.0M
2025-07-04 35.40 38.00 35.40 35.70 0.0M
2025-07-03 35.50 35.50 35.00 35.50 0.0M
2025-07-02 35.40 35.60 35.10 35.50 0.0M
2025-07-01 35.40 35.40 35.40 35.40 0.0M
2025-06-30 36.00 36.00 35.20 35.30 0.0M
2025-06-27 36.00 36.00 36.00 36.00 0.0M
2025-06-26 35.20 36.00 35.10 36.00 0.0M
2025-06-25 34.80 36.00 34.80 36.00 0.0M
2025-06-24 34.30 34.90 34.10 34.70 0.0M
2025-06-23 34.60 34.60 33.90 34.50 0.0M
2025-06-19 33.80 34.80 33.80 33.80 0.0M
2025-06-18 33.70 34.30 33.70 34.00 0.0M
2025-06-17 33.40 33.40 33.30 33.30 0.0M
2025-06-16 33.30 33.50 32.90 33.30 0.0M
2025-06-13 33.90 34.20 33.30 34.10 0.0M
2025-06-12 34.20 34.20 33.90 34.10 0.0M
2025-06-11 34.30 34.30 33.60 33.90 0.0M
2025-06-10 34.50 34.50 34.00 34.40 0.0M
2025-06-09 33.50 34.50 33.50 34.50 0.0M
2025-06-05 34.30 34.50 34.10 34.10 0.0M
2025-06-04 34.20 35.80 34.10 34.20 0.0M
2025-06-03 34.40 34.60 34.00 34.60 0.0M
2025-06-02 34.00 35.00 33.80 34.70 0.0M
2025-05-30 33.90 35.90 33.80 34.00 0.0M
2025-05-28 34.90 34.90 34.00 34.00 0.0M
2025-05-27 35.00 35.60 34.30 35.00 0.0M
2025-05-26 34.50 35.40 34.20 35.00 0.0M
2025-05-23 35.50 36.90 34.50 35.00 0.0M
2025-05-22 35.00 35.80 35.00 35.80 0.0M
2025-05-21 35.60 35.70 34.80 35.00 0.0M
2025-05-20 37.20 37.20 36.00 36.50 0.0M
2025-05-19 36.00 36.00 35.00 35.50 0.0M
2025-05-16 35.20 37.40 34.90 37.40 0.0M
2025-05-15 34.40 35.80 34.40 35.20 0.0M
2025-05-14 34.10 35.10 34.10 35.00 0.0M
2025-05-13 35.90 35.90 34.10 34.60 0.0M
2025-05-12 38.50 38.50 34.80 35.30 0.0M
2025-05-09 36.60 36.60 34.50 34.80 0.0M
2025-05-08 35.50 35.50 34.00 34.30 0.1M
2025-05-07 38.00 38.00 34.10 35.50 0.1M
2025-05-06 40.50 40.50 40.00 40.50 0.0M
2025-05-05 40.30 40.50 39.50 40.50 0.0M
2025-05-02 36.50 41.90 36.50 40.50 0.0M
2025-04-30 41.90 41.90 40.00 41.80 0.0M
2025-04-29 41.80 41.90 37.60 41.40 0.0M
2025-04-28 42.50 42.50 39.30 40.50 0.0M
2025-04-25 40.60 42.00 38.80 40.40 0.0M
2025-04-24 41.80 41.80 38.90 39.70 0.0M
2025-04-23 40.20 42.70 40.20 42.60 0.0M
2025-04-22 44.80 44.80 39.80 42.80 0.0M
2025-04-17 44.90 44.90 44.90 44.90 0.0M
2025-04-16 42.60 45.90 42.60 44.60 0.0M
2025-04-15 43.00 47.80 43.00 44.80 0.0M
2025-04-14 43.00 46.60 43.00 45.80 0.0M
2025-04-11 42.80 42.80 38.80 42.70 0.0M
2025-04-10 40.70 44.20 40.70 41.10 0.0M
2025-04-09 41.90 41.90 39.00 40.40 0.0M
2025-04-08 43.90 43.90 40.40 41.90 0.0M
2025-04-07 42.50 45.80 35.20 43.90 0.0M
2025-04-04 42.50 44.50 41.30 43.40 0.0M
2025-04-03 47.60 47.60 43.00 43.50 0.0M
2025-04-02 45.90 46.70 44.40 46.30 0.0M
2025-04-01 45.50 46.40 44.30 45.00 0.0M
2025-03-31 42.00 46.80 42.00 45.20 0.0M
2025-03-28 46.90 47.80 41.80 46.10 0.0M
2025-03-27 45.00 45.70 44.00 45.70 0.0M
2025-03-26 46.00 46.00 44.50 44.50 0.0M
2025-03-25 45.00 45.00 44.00 45.00 0.0M
2025-03-24 47.90 47.90 44.60 45.00 0.0M
2025-03-21 42.30 44.10 40.10 44.10 0.0M
2025-03-20 41.90 42.80 40.00 42.30 0.0M
2025-03-19 39.30 40.50 39.30 40.50 0.0M
2025-03-18 39.60 40.60 39.60 39.60 0.0M
2025-03-17 39.30 40.90 39.30 39.30 0.0M
2025-03-14 40.00 40.00 39.00 39.50 0.0M
2025-03-13 39.70 39.90 38.40 39.50 0.0M
2025-03-12 44.10 44.10 36.00 40.50 0.0M
2025-03-11 36.30 39.40 36.30 38.40 0.0M
2025-03-10 37.80 38.20 36.30 38.20 0.0M
2025-03-07 37.30 38.00 37.00 37.80 0.0M
2025-03-06 37.70 38.30 37.70 37.70 0.0M
2025-03-05 37.70 38.70 37.70 38.40 0.0M
2025-03-04 38.00 38.80 37.10 38.70 0.0M
2025-03-03 38.00 39.90 38.00 39.80 0.0M
2025-02-28 41.90 41.90 38.00 38.00 0.0M
2025-02-27 41.00 41.00 37.50 39.80 0.0M
2025-02-26 39.90 41.00 36.60 40.90 0.0M
2025-02-25 39.60 41.80 39.60 41.60 0.0M
2025-02-24 40.80 43.80 30.20 41.90 0.0M
2025-02-21 43.00 43.00 42.00 42.00 0.0M
2025-02-20 43.50 43.60 40.60 43.40 0.0M
2025-02-19 44.00 44.00 41.60 43.50 0.0M
2025-02-18 42.00 43.00 42.00 43.00 0.0M
2025-02-17 43.60 43.60 40.50 43.40 0.0M
2025-02-14 43.10 43.10 42.10 42.70 0.0M
2025-02-13 40.00 42.70 40.00 42.60 0.0M
2025-02-12 39.00 41.50 39.00 41.10 0.0M
2025-02-11 38.20 41.60 38.20 40.70 0.0M
2025-02-10 47.60 47.60 37.50 42.40 0.0M
2025-02-07 41.60 41.60 38.50 41.60 0.0M
2025-02-06 37.00 42.00 37.00 41.80 0.0M
2025-02-05 38.00 39.80 37.20 39.80 0.0M
2025-02-04 37.50 39.50 37.00 37.50 0.0M
2025-02-03 34.20 37.60 33.80 37.60 0.0M
2025-01-31 36.50 36.50 34.80 36.40 0.0M
2025-01-30 35.50 35.50 34.00 35.50 0.0M
2025-01-29 35.50 36.40 35.50 36.40 0.0M
2025-01-28 36.40 37.40 36.40 36.40 0.0M
2025-01-27 34.40 37.20 34.40 36.40 0.0M
2025-01-24 35.60 38.50 35.60 37.00 0.0M
2025-01-23 34.20 35.70 34.20 35.00 0.0M
2025-01-22 35.40 36.10 35.20 35.70 0.0M
2025-01-21 36.50 36.50 34.60 35.30 0.0M
2025-01-20 36.70 36.70 35.50 36.50 0.0M
2025-01-17 35.40 36.70 35.30 36.70 0.0M
2025-01-16 35.40 37.30 35.40 37.30 0.0M
2025-01-15 38.90 38.90 35.50 38.20 0.0M
2025-01-14 36.00 38.50 35.40 36.40 0.0M
2025-01-13 36.50 40.10 35.00 37.20 0.0M
2025-01-10 36.00 36.90 35.20 36.50 0.0M
2025-01-09 36.10 36.10 36.10 36.10 0.0M
2025-01-08 36.30 38.20 36.20 37.00 0.0M
2025-01-07 38.60 38.60 36.50 38.50 0.0M
2025-01-03 38.20 39.60 36.00 38.70 0.0M
2025-01-02 37.50 39.90 36.00 38.20 0.0M