Christian Berner Trade Tech AB (BERNERb)

BERNERb
🏛️ Suecia →
74.00
Última Actualización: 2025-10-03
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
2024-12-30 33.10 34.00 32.50 33.70 0.0M
2024-12-27 34.30 34.30 32.50 33.80 0.0M
2024-12-23 34.80 35.70 33.80 34.40 0.0M
2024-12-20 34.40 35.60 33.70 35.60 0.0M
2024-12-19 33.10 35.00 33.10 34.20 0.0M
2024-12-18 33.10 33.20 32.30 33.00 0.0M
2024-12-17 31.90 33.50 31.80 33.10 0.0M
2024-12-16 31.90 32.60 31.50 32.00 0.0M
2024-12-13 32.30 32.70 31.00 31.90 0.0M
2024-12-12 32.60 32.70 31.70 32.60 0.0M
2024-12-11 33.00 33.60 32.80 32.80 0.0M
2024-12-10 32.10 32.70 32.10 32.50 0.0M
2024-12-09 32.80 33.20 32.40 32.80 0.0M
2024-12-06 31.50 33.20 31.50 33.10 0.0M
2024-12-05 31.10 32.00 30.90 31.50 0.0M
2024-12-04 32.00 32.00 30.60 31.60 0.0M
2024-12-03 30.70 32.20 30.00 31.30 0.0M
2024-12-02 30.10 31.30 30.00 31.30 0.0M
2024-11-29 30.60 31.00 30.30 30.60 0.0M
2024-11-28 32.20 32.20 30.20 31.00 0.0M
2024-11-27 30.80 32.50 30.80 31.80 0.0M
2024-11-26 30.10 32.80 30.10 31.70 0.0M
2024-11-25 30.60 30.60 30.00 30.00 0.0M
2024-11-22 30.50 30.90 30.10 30.50 0.0M
2024-11-21 30.30 31.00 30.10 31.00 0.0M
2024-11-20 30.00 30.70 29.80 30.50 0.0M
2024-11-19 30.80 30.90 29.20 30.30 0.1M
2024-11-18 31.20 31.60 30.80 31.30 0.0M
2024-11-15 32.30 32.30 30.90 31.90 0.0M
2024-11-14 32.50 32.80 31.70 32.70 0.0M
2024-11-13 31.90 32.80 31.50 32.20 0.0M
2024-11-12 31.30 31.80 30.70 31.60 0.0M
2024-11-11 31.00 31.90 30.30 31.20 0.0M
2024-11-08 30.00 31.70 30.00 31.00 0.0M
2024-11-07 32.00 32.00 29.90 30.50 0.1M
2024-11-06 32.20 32.30 30.20 32.10 0.0M
2024-11-05 32.00 32.80 31.80 32.30 0.0M
2024-11-04 33.20 33.50 32.50 33.00 0.0M
2024-11-01 33.60 35.00 33.00 33.20 0.0M
2024-10-31 33.70 34.40 33.70 33.80 0.0M
2024-10-30 34.70 34.70 33.70 34.70 0.0M
2024-10-29 34.90 35.30 34.60 34.80 0.0M
2024-10-28 35.60 35.60 34.10 35.40 0.0M
2024-10-25 35.90 36.30 35.30 35.90 0.0M
2024-10-24 36.20 36.30 35.70 36.00 0.0M
2024-10-23 36.00 36.20 35.40 36.20 0.0M
2024-10-22 35.90 36.60 35.00 36.10 0.0M
2024-10-21 37.50 37.50 36.40 36.40 0.0M
2024-10-18 36.70 37.50 36.70 37.50 0.0M
2024-10-17 37.70 37.80 36.40 37.30 0.0M
2024-10-16 37.40 37.60 37.20 37.60 0.0M
2024-10-15 37.40 37.40 37.00 37.40 0.0M
2024-10-14 37.40 37.80 36.80 37.40 0.0M
2024-10-11 38.00 38.00 37.50 37.90 0.0M
2024-10-10 39.30 39.30 37.40 38.00 0.0M
2024-10-09 40.00 40.00 38.90 39.30 0.0M
2024-10-08 40.10 40.10 39.30 39.60 0.0M
2024-10-07 39.60 40.30 39.60 40.10 0.0M
2024-10-04 39.50 39.50 38.20 39.50 0.0M
2024-10-03 38.80 39.60 37.40 39.50 0.0M
2024-10-02 38.80 39.40 37.90 38.80 0.0M
2024-10-01 37.40 39.20 37.20 38.80 0.0M
2024-09-30 37.90 37.90 37.20 37.40 0.0M
2024-09-27 38.00 38.00 37.50 37.90 0.0M
2024-09-26 37.70 37.80 37.40 37.80 0.0M
2024-09-25 37.10 37.70 37.10 37.40 0.0M
2024-09-24 38.50 38.50 37.00 37.90 0.0M
2024-09-23 38.40 39.40 37.80 38.60 0.0M
2024-09-20 38.40 38.70 38.20 38.20 0.0M
2024-09-19 40.50 40.50 38.00 38.80 0.0M
2024-09-18 38.00 39.90 38.00 39.70 0.0M
2024-09-17 38.50 38.60 38.00 38.40 0.0M
2024-09-16 36.70 38.50 36.70 38.50 0.0M
2024-09-13 37.30 37.80 37.00 37.70 0.0M
2024-09-12 36.80 37.30 36.20 37.30 0.0M
2024-09-11 36.90 36.90 36.50 36.80 0.0M
2024-09-10 36.90 37.00 36.60 36.70 0.0M
2024-09-09 37.70 37.70 36.20 36.90 0.0M
2024-09-06 36.80 37.70 36.40 37.70 0.0M
2024-09-05 36.60 37.20 36.50 36.80 0.0M
2024-09-04 36.60 37.70 36.00 37.00 0.0M
2024-09-03 37.40 37.90 36.30 36.60 0.0M
2024-09-02 38.70 38.70 36.90 37.40 0.0M
2024-08-30 39.40 39.50 38.00 38.80 0.0M
2024-08-29 39.80 39.90 39.20 39.50 0.0M
2024-08-28 39.80 39.90 39.00 39.90 0.0M
2024-08-27 40.70 41.50 39.60 39.80 0.0M
2024-08-26 38.80 40.20 38.80 39.80 0.0M
2024-08-23 37.10 38.80 36.60 38.80 0.0M
2024-08-22 38.00 38.40 37.10 37.10 0.0M
2024-08-21 38.00 38.00 37.20 37.90 0.0M
2024-08-20 37.90 38.70 37.90 38.30 0.0M
2024-08-19 37.80 38.10 36.10 37.80 0.0M
2024-08-16 39.30 39.30 37.50 37.80 0.0M
2024-08-15 39.40 39.90 38.50 39.30 0.0M
2024-08-14 39.10 39.70 39.10 39.40 0.0M
2024-08-13 40.00 40.50 39.10 39.10 0.0M
2024-08-12 41.00 41.20 40.10 40.50 0.0M
2024-08-09 44.00 44.00 40.70 40.90 0.0M
2024-08-08 42.40 43.00 41.50 42.60 0.0M
2024-08-07 39.70 42.20 39.70 41.90 0.0M
2024-08-06 39.90 40.00 38.10 39.70 0.0M
2024-08-05 42.10 42.10 37.00 39.90 0.0M
2024-08-02 42.70 43.10 42.00 42.50 0.0M
2024-08-01 43.40 44.50 43.20 43.40 0.0M
2024-07-31 43.90 44.50 43.20 43.40 0.0M
2024-07-30 44.40 44.50 43.00 43.90 0.0M
2024-07-29 42.80 44.60 42.80 44.50 0.0M
2024-07-26 42.80 43.40 41.00 42.70 0.0M
2024-07-25 43.30 43.90 40.20 42.80 0.0M
2024-07-24 43.80 43.80 42.00 43.20 0.0M
2024-07-23 44.00 44.00 42.40 43.90 0.0M
2024-07-22 42.90 44.90 41.30 44.00 0.0M
2024-07-19 46.00 46.10 40.00 42.90 0.1M
2024-07-18 49.30 50.00 46.80 47.90 0.0M
2024-07-17 47.10 49.90 47.10 49.20 0.0M
2024-07-16 44.90 47.00 44.80 47.00 0.0M
2024-07-15 45.00 45.00 43.00 44.90 0.0M
2024-07-12 45.00 45.00 44.20 44.80 0.0M
2024-07-11 45.30 45.50 44.10 45.00 0.0M
2024-07-10 44.50 45.30 43.70 44.80 0.0M
2024-07-09 42.00 44.50 39.40 43.70 0.1M
2024-07-08 42.60 42.60 40.80 42.00 0.0M
2024-07-05 42.30 44.40 42.30 43.00 0.0M
2024-07-04 44.20 45.80 41.20 42.30 0.0M
2024-07-03 42.20 46.00 42.20 44.20 0.0M
2024-07-02 39.50 42.90 39.40 42.10 0.0M
2024-07-01 37.90 39.60 37.90 39.40 0.0M
2024-06-28 38.10 38.10 37.50 37.80 0.0M
2024-06-27 39.40 39.70 37.60 38.30 0.0M
2024-06-26 38.10 40.00 38.10 39.40 0.0M
2024-06-25 38.20 38.40 37.70 38.10 0.0M
2024-06-24 37.40 38.20 37.20 38.20 0.0M
2024-06-20 37.50 38.70 36.70 37.50 0.0M
2024-06-19 38.10 38.50 37.60 37.60 0.0M
2024-06-18 37.30 37.90 36.30 37.60 0.0M
2024-06-17 37.90 37.90 36.30 37.40 0.0M
2024-06-14 39.20 39.70 37.90 37.90 0.0M
2024-06-13 38.90 40.30 38.30 39.10 0.0M
2024-06-12 38.40 39.40 38.40 38.90 0.0M
2024-06-11 38.90 40.90 38.90 39.60 0.0M
2024-06-10 37.90 38.80 37.10 38.80 0.0M
2024-06-07 39.90 40.00 37.90 38.50 0.0M
2024-06-05 40.40 40.40 38.30 39.90 0.0M
2024-06-04 40.40 40.50 39.10 40.40 0.0M
2024-06-03 38.00 42.90 38.00 40.10 0.0M
2024-05-31 35.60 39.00 35.00 38.00 0.0M
2024-05-30 36.00 36.00 35.00 35.80 0.0M
2024-05-29 35.80 35.90 35.40 35.90 0.0M
2024-05-28 35.30 35.90 35.30 35.80 0.0M
2024-05-27 34.80 35.30 34.80 35.30 0.0M
2024-05-24 34.90 35.00 34.30 34.60 0.0M
2024-05-23 34.00 35.00 34.00 34.90 0.0M
2024-05-22 34.10 34.50 33.40 34.40 0.0M
2024-05-21 34.30 35.00 33.00 34.10 0.0M
2024-05-20 34.90 35.80 33.60 34.40 0.0M
2024-05-17 35.20 36.10 34.70 35.00 0.0M
2024-05-16 36.00 36.50 35.40 35.40 0.1M
2024-05-15 36.50 36.60 35.80 36.00 0.0M
2024-05-14 35.70 36.20 35.20 36.20 0.0M
2024-05-13 35.00 36.00 34.40 36.00 0.0M
2024-05-10 33.90 36.00 33.50 34.90 0.0M
2024-05-08 33.50 34.40 33.10 33.90 0.0M
2024-05-07 32.80 35.20 32.80 33.50 0.0M
2024-05-06 32.20 33.90 32.00 32.70 0.0M
2024-05-03 31.50 33.70 31.50 32.20 0.0M
2024-05-02 31.20 34.90 31.20 31.40 0.0M
2024-04-30 31.50 32.20 31.50 31.50 0.0M
2024-04-29 32.30 32.30 31.20 31.50 0.0M
2024-04-26 32.00 32.70 32.00 32.30 0.0M
2024-04-25 32.00 33.20 32.00 32.10 0.0M
2024-04-24 33.90 33.90 31.60 32.20 0.0M
2024-04-23 30.00 32.40 29.70 32.10 0.0M
2024-04-22 32.70 35.90 31.80 32.50 0.0M
2024-04-19 33.80 35.90 31.90 32.70 0.0M
2024-04-18 35.00 36.00 33.60 34.30 0.0M
2024-04-17 35.80 36.00 35.00 35.00 0.0M
2024-04-16 35.80 35.80 34.90 35.60 0.0M
2024-04-15 35.60 36.00 35.60 35.80 0.0M
2024-04-12 35.30 35.70 35.00 35.60 0.0M
2024-04-11 35.20 35.80 35.00 35.30 0.0M
2024-04-10 35.60 35.70 34.60 35.20 0.0M
2024-04-09 35.30 35.30 34.30 34.30 0.0M
2024-04-08 35.10 35.50 35.00 35.40 0.0M
2024-04-05 36.00 36.00 34.50 34.90 0.0M
2024-04-04 34.20 35.20 34.00 35.20 0.0M
2024-04-03 33.20 34.90 33.20 34.90 0.0M
2024-04-02 33.90 34.00 33.20 33.90 0.0M
2024-03-28 33.50 34.30 33.50 34.10 0.0M
2024-03-27 34.00 34.30 34.00 34.10 0.0M
2024-03-26 32.90 34.10 32.90 34.00 0.0M
2024-03-25 33.30 33.50 32.20 33.00 0.0M
2024-03-22 34.00 34.00 32.90 33.50 0.0M
2024-03-21 35.50 35.70 33.50 34.10 0.0M
2024-03-20 34.50 35.90 34.00 35.40 0.0M
2024-03-19 34.70 34.70 34.00 34.50 0.0M
2024-03-18 35.90 36.00 33.70 33.70 0.0M
2024-03-15 35.40 36.00 35.40 35.90 0.0M
2024-03-14 35.50 35.70 35.00 35.40 0.0M
2024-03-13 34.20 36.00 34.20 35.50 0.0M
2024-03-12 33.90 34.50 33.50 34.20 0.0M
2024-03-11 34.00 34.20 33.30 33.90 0.0M
2024-03-08 34.30 34.30 33.60 34.00 0.0M
2024-03-07 33.70 34.30 33.30 34.00 0.0M
2024-03-06 33.00 34.20 33.00 33.70 0.0M
2024-03-05 34.30 34.30 33.00 33.00 0.0M
2024-03-04 33.80 34.60 33.40 34.30 0.0M
2024-03-01 33.20 34.60 33.10 33.80 0.0M
2024-02-29 32.90 33.00 32.60 32.80 0.0M
2024-02-28 33.20 33.20 32.20 32.90 0.0M
2024-02-27 32.30 33.40 30.70 33.20 0.0M
2024-02-26 33.20 33.20 31.80 32.40 0.0M
2024-02-23 33.20 33.20 31.70 33.10 0.0M
2024-02-22 33.30 33.40 32.00 33.30 0.0M
2024-02-21 33.90 34.80 32.90 32.90 0.0M
2024-02-20 32.20 34.50 32.20 32.90 0.0M
2024-02-19 32.70 32.70 32.20 32.60 0.0M
2024-02-16 31.60 32.90 31.60 32.90 0.0M
2024-02-15 30.60 31.20 30.20 31.20 0.0M
2024-02-14 31.40 31.70 30.00 31.30 0.0M
2024-02-13 30.30 31.60 30.30 31.40 0.0M
2024-02-12 31.10 31.10 29.50 30.20 0.0M
2024-02-09 31.80 31.80 29.50 30.80 0.0M
2024-02-08 33.30 33.30 32.60 33.10 0.0M
2024-02-07 33.30 33.30 32.70 33.30 0.0M
2024-02-06 32.80 33.50 32.70 33.30 0.0M
2024-02-05 33.00 34.00 32.80 33.10 0.0M
2024-02-02 33.30 33.70 31.50 33.00 0.0M
2024-02-01 31.80 33.90 31.50 33.30 0.0M
2024-01-31 32.50 32.50 31.60 32.00 0.0M
2024-01-30 31.00 32.70 31.00 32.40 0.0M
2024-01-29 30.10 32.00 29.60 31.30 0.0M
2024-01-26 30.40 30.40 29.70 30.20 0.0M
2024-01-25 30.10 30.70 29.60 30.40 0.0M
2024-01-24 30.00 30.10 29.90 30.10 0.0M
2024-01-23 29.30 30.60 29.30 29.70 0.0M
2024-01-22 29.60 30.80 29.30 30.10 0.0M
2024-01-19 29.90 30.00 29.30 29.50 0.0M
2024-01-18 29.40 30.10 29.30 30.00 0.0M
2024-01-17 30.20 30.20 28.80 30.00 0.0M
2024-01-16 31.60 31.60 30.30 30.70 0.0M
2024-01-15 31.70 32.00 31.00 31.70 0.0M
2024-01-12 31.80 32.00 31.80 31.80 0.0M
2024-01-11 31.60 31.80 31.60 31.80 0.0M
2024-01-10 31.80 31.80 30.90 31.60 0.0M
2024-01-09 31.00 31.60 30.60 31.60 0.0M
2024-01-08 31.30 31.30 30.30 30.60 0.0M
2024-01-05 31.00 31.30 29.90 31.30 0.0M
2024-01-04 30.10 31.20 30.10 31.20 0.0M
2024-01-03 31.30 31.40 30.00 30.10 0.0M
2024-01-02 30.60 31.40 30.00 31.40 0.0M