CellaVision AB (CEVI)

CEVI
🏛️ Suecia →
178.20
Última Actualización: 2025-10-01
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
2025-10-01 171.00 178.20 171.00 178.20 0.0M
2025-09-30 176.80 176.80 171.20 172.60 0.0M
2025-09-29 176.20 176.80 175.00 175.40 0.0M
2025-09-26 175.60 176.20 174.00 174.20 0.0M
2025-09-25 176.00 176.00 170.80 175.60 0.0M
2025-09-24 178.60 178.60 175.00 175.60 0.0M
2025-09-23 175.80 179.00 175.60 178.60 0.0M
2025-09-22 177.80 178.60 175.00 175.60 0.0M
2025-09-19 184.80 184.80 177.00 178.00 0.0M
2025-09-18 176.20 184.60 176.00 181.60 0.0M
2025-09-17 179.80 179.80 175.60 176.00 0.0M
2025-09-16 176.00 181.60 174.80 179.00 0.0M
2025-09-15 175.20 178.00 172.80 176.00 0.0M
2025-09-12 182.20 182.40 175.00 175.00 0.0M
2025-09-11 182.80 183.80 178.40 181.80 0.2M
2025-09-10 180.00 184.60 179.80 182.20 0.0M
2025-09-09 175.00 181.80 175.00 179.80 0.0M
2025-09-08 167.00 174.60 167.00 174.60 0.0M
2025-09-05 169.00 172.00 166.20 167.00 0.0M
2025-09-04 169.80 171.80 169.00 169.00 0.1M
2025-09-03 170.00 172.00 169.00 169.00 0.0M
2025-09-02 176.80 177.20 167.00 167.00 0.0M
2025-09-01 174.40 178.20 173.20 176.20 0.0M
2025-08-29 177.40 179.00 172.20 174.20 0.0M
2025-08-28 176.80 180.00 176.00 177.00 0.0M
2025-08-27 179.40 179.40 176.40 177.00 0.0M
2025-08-26 177.80 179.80 177.00 178.00 0.0M
2025-08-25 182.20 183.40 176.20 177.80 0.0M
2025-08-22 174.00 186.80 173.60 181.60 0.2M
2025-08-21 168.60 176.80 168.60 173.60 0.1M
2025-08-20 163.60 172.20 162.20 169.80 0.1M
2025-08-19 158.80 165.60 157.40 163.60 0.0M
2025-08-18 157.00 159.60 156.40 158.80 0.0M
2025-08-15 160.20 160.40 157.20 157.80 0.0M
2025-08-14 165.00 166.00 157.20 157.80 0.0M
2025-08-13 165.20 167.00 165.00 165.20 0.0M
2025-08-12 165.00 166.80 165.00 166.20 0.0M
2025-08-11 166.40 168.60 165.00 165.20 0.0M
2025-08-08 166.40 166.60 165.00 165.60 0.0M
2025-08-07 164.80 167.40 162.60 167.00 0.0M
2025-08-06 168.00 173.40 164.80 165.20 0.0M
2025-08-05 170.00 173.60 169.20 173.00 0.0M
2025-08-04 171.40 171.40 168.40 170.20 0.0M
2025-08-01 175.40 175.40 168.00 170.60 0.0M
2025-07-31 178.80 179.00 174.60 174.60 0.0M
2025-07-30 177.20 178.00 175.40 177.40 0.0M
2025-07-29 177.80 177.80 177.80 177.80 0.0M
2025-07-28 181.80 185.00 180.20 180.60 0.0M
2025-07-25 178.60 179.80 177.00 179.80 0.0M
2025-07-24 177.60 181.20 177.60 178.60 0.0M
2025-07-23 173.00 178.80 173.00 177.80 0.0M
2025-07-22 176.00 176.00 171.80 172.60 0.0M
2025-07-21 183.20 183.20 170.00 174.20 0.0M
2025-07-18 180.40 189.60 180.40 183.20 0.0M
2025-07-17 179.20 182.80 179.20 180.60 0.0M
2025-07-16 189.80 189.80 179.20 179.40 0.0M
2025-07-15 180.00 185.20 180.00 180.60 0.0M
2025-07-14 183.00 183.00 179.20 179.20 0.0M
2025-07-11 190.00 190.00 183.00 183.00 0.0M
2025-07-10 184.40 189.60 184.40 189.40 0.0M
2025-07-09 182.80 186.40 181.40 183.60 0.0M
2025-07-08 181.20 184.60 180.60 182.80 0.0M
2025-07-07 184.40 184.40 181.00 181.00 0.0M
2025-07-04 184.00 185.20 181.20 184.00 0.0M
2025-07-03 184.60 186.20 182.80 183.80 0.0M
2025-07-02 185.40 185.40 182.00 183.60 0.0M
2025-07-01 181.40 187.20 180.80 184.60 0.0M
2025-06-30 182.60 184.60 181.40 181.80 0.0M
2025-06-27 178.60 184.80 178.60 181.20 0.0M
2025-06-26 179.00 183.20 178.40 179.20 0.0M
2025-06-25 183.20 185.20 180.00 180.00 0.0M
2025-06-24 187.20 194.00 177.80 182.20 0.0M
2025-06-23 182.60 186.40 182.00 184.20 0.0M
2025-06-19 186.60 188.00 182.00 182.00 0.0M
2025-06-18 188.20 188.20 185.60 186.60 0.0M
2025-06-17 191.20 192.60 188.20 188.20 0.0M
2025-06-16 186.80 193.20 186.80 191.80 0.0M
2025-06-13 194.20 194.20 186.20 186.80 0.0M
2025-06-12 199.20 199.20 190.80 194.40 0.0M
2025-06-11 200.00 201.50 195.80 199.20 0.0M
2025-06-10 200.50 202.50 197.40 199.40 0.1M
2025-06-09 190.80 200.00 190.80 199.60 0.0M
2025-06-05 188.00 195.80 188.00 194.00 0.0M
2025-06-04 185.80 193.20 185.80 190.80 0.0M
2025-06-03 190.40 193.20 184.20 185.20 0.0M
2025-06-02 194.40 194.80 189.60 189.60 0.0M
2025-05-30 196.20 198.60 193.00 194.40 0.0M
2025-05-28 200.00 200.00 194.00 195.20 0.0M
2025-05-27 194.40 198.80 192.00 197.80 0.0M
2025-05-26 184.60 194.80 184.60 194.60 0.0M
2025-05-23 191.00 194.00 184.00 184.00 0.0M
2025-05-22 188.80 191.00 184.60 189.60 0.0M
2025-05-21 192.00 194.80 190.00 192.20 0.0M
2025-05-20 191.20 193.00 188.00 192.00 0.0M
2025-05-19 192.00 195.60 188.20 192.80 0.0M
2025-05-16 189.80 193.60 185.80 191.80 0.1M
2025-05-15 191.00 192.60 189.00 190.00 0.0M
2025-05-14 193.40 194.20 188.40 192.00 0.0M
2025-05-13 193.80 194.60 192.60 194.00 0.0M
2025-05-12 194.80 196.20 193.40 195.00 0.0M
2025-05-09 196.00 197.00 194.60 194.60 0.0M
2025-05-08 192.00 197.00 192.00 195.60 0.0M
2025-05-07 198.00 198.00 188.60 194.60 0.0M
2025-05-06 195.00 200.00 192.40 199.00 0.0M
2025-05-05 208.00 208.00 199.40 200.00 0.0M
2025-05-02 202.50 207.50 198.60 207.50 0.1M
2025-04-30 203.00 203.50 192.40 202.00 0.1M
2025-04-29 182.40 205.50 182.40 197.60 0.1M
2025-04-28 159.80 163.20 159.80 161.00 0.0M
2025-04-25 165.00 167.40 161.20 162.40 0.0M
2025-04-24 162.80 165.00 159.80 165.00 0.0M
2025-04-23 157.80 163.40 157.40 162.40 0.0M
2025-04-22 150.20 158.00 149.60 157.00 0.0M
2025-04-17 158.00 158.00 149.40 150.00 0.0M
2025-04-16 155.00 155.00 147.80 150.40 0.0M
2025-04-15 156.80 156.80 150.60 153.00 0.0M
2025-04-14 153.00 153.80 150.40 153.40 0.0M
2025-04-11 154.40 156.00 150.20 152.20 0.0M
2025-04-10 165.80 165.80 153.80 154.60 0.0M
2025-04-09 156.20 156.20 148.00 149.00 0.0M
2025-04-08 152.00 162.60 152.00 157.60 0.0M
2025-04-07 158.00 160.00 150.80 151.20 0.0M
2025-04-04 164.40 166.40 158.20 160.80 0.0M
2025-04-03 171.60 171.60 164.40 164.40 0.0M
2025-04-02 172.00 174.00 167.40 172.00 0.0M
2025-04-01 155.00 171.40 155.00 170.20 0.0M
2025-03-31 170.20 170.20 165.60 167.00 0.0M
2025-03-28 171.00 171.00 166.00 168.20 0.0M
2025-03-27 165.80 171.40 164.20 171.00 0.1M
2025-03-26 172.40 172.40 165.80 165.80 0.0M
2025-03-25 170.40 173.00 167.60 172.60 0.0M
2025-03-24 171.80 171.80 167.40 170.40 0.0M
2025-03-21 169.60 173.00 166.60 171.80 0.0M
2025-03-20 180.00 180.00 167.40 169.60 0.0M
2025-03-19 169.60 173.00 168.00 173.00 0.0M
2025-03-18 171.80 174.80 168.60 169.60 0.0M
2025-03-17 173.80 175.40 169.40 171.20 0.1M
2025-03-14 162.20 170.60 162.20 169.40 0.0M
2025-03-13 164.00 167.60 162.00 164.00 0.0M
2025-03-12 165.00 168.40 162.80 164.40 0.0M
2025-03-11 166.20 170.60 164.80 165.00 0.0M
2025-03-10 173.80 174.00 166.20 166.20 0.0M
2025-03-07 171.80 172.80 167.80 170.80 0.0M
2025-03-06 170.40 171.00 165.40 168.80 0.0M
2025-03-05 170.80 176.40 170.20 171.80 0.0M
2025-03-04 172.20 174.40 170.20 171.80 0.0M
2025-03-03 176.20 177.20 173.00 173.40 0.0M
2025-02-28 184.00 184.00 175.40 176.60 0.0M
2025-02-27 181.00 183.40 177.00 178.20 0.0M
2025-02-26 187.80 187.80 182.20 184.00 0.0M
2025-02-25 182.20 188.00 182.20 183.00 0.0M
2025-02-24 185.80 188.00 182.20 183.80 0.0M
2025-02-21 186.80 190.20 185.40 186.00 0.0M
2025-02-20 190.20 196.00 187.00 187.20 0.0M
2025-02-19 195.40 198.00 189.60 196.00 0.0M
2025-02-18 198.00 200.50 194.80 196.40 0.0M
2025-02-17 195.00 201.00 195.00 200.00 0.0M
2025-02-14 196.00 200.00 194.80 196.00 0.0M
2025-02-13 193.60 199.60 192.00 196.20 0.0M
2025-02-12 197.00 197.00 188.80 194.00 0.0M
2025-02-11 200.50 203.50 197.00 197.00 0.0M
2025-02-10 199.80 204.50 199.00 201.50 0.0M
2025-02-07 205.50 210.50 198.40 201.00 0.0M
2025-02-06 208.00 209.00 188.60 205.00 0.6M
2025-02-05 219.50 222.50 216.00 222.50 0.1M
2025-02-04 210.50 222.50 210.00 221.50 0.3M
2025-02-03 221.50 222.00 213.00 216.50 0.0M
2025-01-31 222.50 227.00 218.00 226.50 0.0M
2025-01-30 212.50 222.00 212.00 222.00 0.0M
2025-01-29 219.50 220.50 211.50 214.00 0.0M
2025-01-28 213.00 221.00 207.50 219.50 0.0M
2025-01-27 213.50 214.50 205.00 207.50 0.0M
2025-01-24 214.00 217.00 210.00 216.00 0.0M
2025-01-23 213.00 217.50 212.00 214.50 0.0M
2025-01-22 230.00 232.50 211.50 212.50 0.1M
2025-01-21 226.00 232.00 226.00 232.00 0.0M
2025-01-20 223.50 229.50 220.50 227.50 0.1M
2025-01-17 223.00 227.00 222.00 227.00 0.0M
2025-01-16 220.00 225.50 219.50 225.00 0.0M
2025-01-15 210.50 221.50 210.00 221.50 0.0M
2025-01-14 209.50 212.00 205.00 210.50 0.0M
2025-01-13 211.50 211.50 202.00 204.00 0.0M
2025-01-10 205.50 212.00 205.00 209.50 0.0M
2025-01-09 207.50 209.00 205.00 206.50 0.0M
2025-01-08 206.00 210.50 204.00 208.00 0.0M
2025-01-07 208.50 211.50 203.00 206.00 0.0M
2025-01-03 210.50 216.00 209.00 212.50 0.0M
2025-01-02 217.50 217.50 211.50 211.50 0.0M