Climeon (CLIMEb)

CLIMEb
🏛️ Suecia →
3.75
Última Actualización: 2025-10-02
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 2.44 2.44 2.23 2.32 0.3M
2022-12-29 2.40 2.44 2.27 2.44 0.1M
2022-12-28 2.43 2.43 2.14 2.40 0.1M
2022-12-27 2.33 2.44 2.33 2.43 0.1M
2022-12-23 2.28 2.43 2.17 2.33 0.1M
2022-12-22 2.32 2.44 2.20 2.28 0.1M
2022-12-21 2.24 2.36 2.21 2.27 0.1M
2022-12-20 2.19 2.36 2.16 2.26 0.3M
2022-12-19 2.32 2.36 2.20 2.20 0.1M
2022-12-16 2.43 2.43 2.25 2.32 0.2M
2022-12-15 2.38 2.54 2.29 2.44 0.3M
2022-12-14 2.33 2.38 2.22 2.38 0.1M
2022-12-13 2.28 2.36 2.24 2.33 0.1M
2022-12-12 2.32 2.43 2.15 2.28 0.2M
2022-12-09 2.29 2.43 2.28 2.32 0.1M
2022-12-08 2.40 2.43 2.23 2.29 0.1M
2022-12-07 2.33 2.43 2.30 2.39 0.3M
2022-12-06 2.17 2.36 2.17 2.29 0.2M
2022-12-05 2.09 2.17 2.03 2.17 0.2M
2022-12-02 1.96 2.15 1.92 2.09 0.3M
2022-12-01 1.94 1.96 1.91 1.96 0.1M
2022-11-30 1.95 1.95 1.91 1.94 0.1M
2022-11-29 1.96 1.96 1.91 1.95 0.0M
2022-11-28 1.91 1.98 1.83 1.96 0.2M
2022-11-25 1.96 1.96 1.85 1.90 0.1M
2022-11-24 1.80 1.96 1.80 1.85 0.2M
2022-11-23 1.52 1.81 1.40 1.78 0.4M
2022-11-22 1.88 1.88 1.72 1.74 0.3M
2022-11-21 1.85 1.88 1.82 1.87 0.3M
2022-11-18 1.70 1.88 1.70 1.85 0.6M
2022-11-17 1.68 1.72 1.64 1.70 0.4M
2022-11-16 1.90 1.90 1.68 1.74 0.5M
2022-11-15 2.02 2.02 1.83 1.87 0.6M
2022-11-14 2.05 2.07 1.98 2.02 0.2M
2022-11-11 1.99 2.13 1.98 2.05 0.4M
2022-11-10 2.13 2.15 1.97 1.99 0.2M
2022-11-09 2.14 2.14 1.96 2.13 0.2M
2022-11-08 2.14 2.14 2.03 2.06 0.3M
2022-11-07 1.97 2.14 1.92 2.03 0.5M
2022-11-04 2.06 2.13 1.87 1.93 0.3M
2022-11-03 2.21 2.23 1.98 2.01 0.6M
2022-11-02 2.28 2.29 2.14 2.20 0.5M
2022-11-01 2.33 2.36 2.24 2.28 0.3M
2022-10-31 2.32 2.32 2.15 2.27 0.1M
2022-10-28 2.35 2.35 2.26 2.32 0.2M
2022-10-27 2.35 2.35 2.27 2.35 0.1M
2022-10-26 2.57 2.57 2.24 2.35 0.4M
2022-10-25 2.48 2.58 2.44 2.52 0.2M
2022-10-24 2.64 2.65 2.41 2.46 0.3M
2022-10-21 2.65 2.65 2.57 2.64 0.1M
2022-10-20 2.70 2.71 2.52 2.61 0.1M
2022-10-19 2.67 2.71 2.56 2.64 0.1M
2022-10-18 2.54 2.68 2.54 2.59 0.2M
2022-10-17 2.46 2.55 2.44 2.54 0.1M
2022-10-14 2.56 2.66 2.43 2.46 0.1M
2022-10-13 2.53 2.61 2.51 2.56 0.1M
2022-10-12 2.55 2.63 2.53 2.53 0.1M
2022-10-11 2.59 2.75 2.53 2.55 0.2M
2022-10-10 2.64 2.67 2.54 2.59 0.2M
2022-10-07 2.67 2.71 2.58 2.64 0.1M
2022-10-06 2.56 2.75 2.56 2.65 0.2M
2022-10-05 2.66 2.66 2.51 2.54 0.1M
2022-10-04 2.78 2.78 2.59 2.66 0.4M
2022-10-03 2.56 2.79 2.56 2.66 0.1M
2022-09-30 2.56 2.56 2.48 2.56 0.1M
2022-09-29 2.70 2.75 2.50 2.56 0.2M
2022-09-28 2.51 2.64 2.41 2.64 0.2M
2022-09-27 2.57 2.67 2.44 2.51 0.3M
2022-09-26 2.64 2.64 2.49 2.57 0.1M
2022-09-23 2.74 2.76 2.44 2.64 0.7M
2022-09-22 2.71 2.78 2.56 2.72 0.2M
2022-09-21 2.72 2.77 2.67 2.71 0.3M
2022-09-20 2.87 2.90 2.72 2.72 0.2M
2022-09-19 2.98 3.05 2.83 2.87 0.2M
2022-09-16 3.11 3.11 2.96 2.97 0.3M
2022-09-15 2.94 3.12 2.94 3.05 0.2M
2022-09-14 2.94 2.95 2.86 2.93 0.1M
2022-09-13 3.12 3.12 2.93 2.97 0.2M
2022-09-12 3.20 3.20 3.04 3.12 0.2M
2022-09-09 3.20 3.20 3.04 3.16 0.3M
2022-09-08 3.22 3.22 3.00 3.17 0.5M
2022-09-07 3.43 3.50 3.07 3.21 1.1M
2022-09-06 3.14 3.42 3.09 3.42 1.0M
2022-09-05 3.05 3.20 2.90 3.13 0.8M
2022-09-02 2.90 3.13 2.84 3.09 0.5M
2022-09-01 2.80 2.84 2.77 2.83 0.3M
2022-08-31 2.86 2.88 2.77 2.80 0.1M
2022-08-30 2.82 2.93 2.76 2.86 0.3M
2022-08-29 2.86 2.86 2.75 2.80 0.3M
2022-08-26 2.98 2.98 2.75 2.86 0.4M
2022-08-25 2.78 2.98 2.78 2.90 0.5M
2022-08-24 2.85 2.87 2.71 2.77 0.4M
2022-08-23 2.88 2.94 2.73 2.83 0.4M
2022-08-22 3.05 3.05 2.86 2.88 0.3M
2022-08-19 3.04 3.07 2.96 3.05 0.1M
2022-08-18 3.05 3.09 2.95 3.01 0.3M
2022-08-17 3.12 3.12 2.95 2.98 0.6M
2022-08-16 3.21 3.22 3.04 3.12 0.8M
2022-08-15 3.34 3.38 3.13 3.21 0.7M
2022-08-12 3.10 3.34 3.08 3.34 0.7M
2022-08-11 3.12 3.12 3.01 3.07 0.3M
2022-08-10 3.13 3.19 3.03 3.05 0.4M
2022-08-09 3.06 3.24 3.06 3.20 0.6M
2022-08-08 3.16 3.16 3.03 3.05 0.3M
2022-08-05 3.20 3.20 2.97 3.12 0.3M
2022-08-04 3.21 3.32 3.07 3.20 0.4M
2022-08-03 3.05 3.30 2.98 3.20 0.7M
2022-08-02 3.22 3.22 3.04 3.05 0.5M
2022-08-01 3.34 3.45 2.94 3.04 1.5M
2022-07-29 3.25 3.60 3.21 3.33 0.9M
2022-07-28 3.07 3.26 3.02 3.24 0.7M
2022-07-27 3.09 3.13 2.98 3.07 0.4M
2022-07-26 3.17 3.19 3.02 3.09 0.2M
2022-07-25 3.20 3.31 3.10 3.17 0.2M
2022-07-22 3.18 3.34 3.08 3.17 0.3M
2022-07-21 3.19 3.19 3.00 3.17 0.2M
2022-07-20 3.28 3.28 3.12 3.14 0.3M
2022-07-19 3.31 3.39 3.15 3.28 0.5M
2022-07-18 3.16 3.30 3.16 3.20 0.3M
2022-07-15 3.20 3.20 3.06 3.16 0.2M
2022-07-14 3.29 3.30 3.00 3.05 0.6M
2022-07-13 3.34 3.38 3.21 3.29 1.7M
2022-07-12 3.47 3.47 3.10 3.33 0.2M
2022-07-11 3.63 3.72 3.20 3.28 0.6M
2022-07-08 3.23 3.77 3.20 3.54 0.4M
2022-07-07 3.15 3.43 3.12 3.23 0.6M
2022-07-06 3.20 3.22 3.01 3.10 0.6M
2022-07-05 3.03 3.30 2.93 3.20 0.4M
2022-07-04 3.39 3.39 2.93 3.03 0.6M
2022-07-01 3.27 3.43 3.17 3.39 0.4M
2022-06-30 3.52 3.52 3.23 3.27 0.5M
2022-06-29 3.78 3.79 3.50 3.52 0.3M
2022-06-28 3.87 3.87 3.62 3.71 0.1M
2022-06-27 3.93 4.03 3.60 3.72 0.1M
2022-06-23 3.95 3.97 3.70 3.78 0.2M
2022-06-22 3.97 4.11 3.73 3.84 0.2M
2022-06-21 4.04 4.31 3.81 3.97 0.3M
2022-06-20 4.44 4.58 3.96 4.07 0.3M
2022-06-17 4.19 4.65 4.09 4.44 0.2M
2022-06-16 4.26 4.26 3.82 4.25 0.5M
2022-06-15 3.93 4.27 3.81 4.26 0.3M
2022-06-14 3.84 3.93 3.55 3.93 0.7M
2022-06-13 4.04 4.04 3.55 3.93 0.9M
2022-06-10 4.22 4.22 3.84 4.04 0.5M
2022-06-09 4.42 4.42 3.98 4.16 0.5M
2022-06-08 4.46 4.50 4.27 4.48 0.3M
2022-06-07 4.88 5.00 4.29 4.58 0.7M
2022-06-03 6.41 6.41 4.42 4.85 1.2M
2022-06-02 5.80 5.83 5.25 5.41 0.4M
2022-06-01 7.21 7.21 5.80 5.87 0.5M
2022-05-31 6.48 7.24 5.93 6.94 0.4M
2022-05-30 6.16 6.32 5.75 5.83 0.2M
2022-05-27 5.37 6.31 5.37 6.16 0.3M
2022-05-25 5.20 5.68 5.20 5.37 0.1M
2022-05-24 6.03 6.09 5.78 5.98 0.1M
2022-05-23 5.94 6.19 5.92 6.03 0.1M
2022-05-20 6.08 6.23 5.86 5.94 0.1M
2022-05-19 6.08 6.09 5.77 6.09 0.1M
2022-05-18 6.42 6.46 5.98 6.09 0.2M
2022-05-17 5.42 6.42 5.36 6.34 0.2M
2022-05-16 5.50 5.50 4.95 5.42 0.9M
2022-05-13 5.93 6.24 5.93 6.05 0.1M
2022-05-12 6.12 6.41 5.73 5.93 0.2M
2022-05-11 5.76 6.48 5.61 6.12 0.4M
2022-05-10 5.79 5.99 5.61 5.76 0.1M
2022-05-09 5.84 6.41 5.69 5.79 0.3M
2022-05-06 6.30 6.57 6.09 6.42 0.3M
2022-05-05 7.34 7.49 6.48 6.48 0.2M
2022-05-04 7.71 7.71 7.18 7.34 0.1M
2022-05-03 7.57 7.80 7.08 7.71 0.1M
2022-05-02 7.63 7.63 7.06 7.60 0.2M
2022-04-29 7.77 7.77 7.35 7.64 0.2M
2022-04-28 8.10 8.10 7.58 7.77 0.2M
2022-04-27 8.26 8.26 7.80 8.21 0.2M
2022-04-26 8.72 8.77 8.16 8.18 0.1M
2022-04-25 8.35 8.72 8.26 8.72 0.1M
2022-04-22 8.67 8.67 8.11 8.35 0.1M
2022-04-21 8.56 8.89 8.51 8.70 0.1M
2022-04-20 9.17 9.17 8.67 8.75 0.1M
2022-04-19 9.20 9.45 8.75 8.93 0.2M
2022-04-14 9.21 9.21 8.71 8.90 0.1M
2022-04-13 9.11 9.42 8.98 9.21 0.0M
2022-04-12 9.39 9.39 8.73 9.14 0.1M
2022-04-11 9.72 9.92 9.20 9.42 0.1M
2022-04-08 10.03 10.23 9.22 9.72 0.3M
2022-04-07 9.01 10.26 9.01 10.01 0.3M
2022-04-06 9.17 9.17 8.62 9.00 0.1M
2022-04-05 9.10 9.61 8.98 9.16 0.2M
2022-04-04 9.10 9.10 8.88 8.97 0.1M
2022-04-01 8.95 8.99 8.57 8.87 0.1M
2022-03-31 9.01 9.01 8.59 8.84 0.1M
2022-03-30 8.93 9.11 8.62 8.90 0.1M
2022-03-29 8.87 9.42 8.66 8.90 0.3M
2022-03-28 8.05 8.88 8.05 8.62 0.3M
2022-03-25 7.99 8.51 7.86 8.02 0.1M
2022-03-24 8.33 8.33 7.77 7.99 0.1M
2022-03-23 8.56 8.56 8.04 8.33 0.2M
2022-03-22 8.07 8.24 7.41 7.95 0.2M
2022-03-21 8.45 8.59 7.89 8.07 0.1M
2022-03-18 8.56 8.56 8.26 8.43 0.2M
2022-03-17 7.83 8.26 7.83 8.18 0.1M
2022-03-16 7.83 8.11 7.56 7.85 0.1M
2022-03-15 8.02 8.21 7.23 7.83 0.3M
2022-03-14 7.28 8.23 7.28 8.02 0.5M
2022-03-11 6.84 7.49 6.84 7.25 0.2M
2022-03-10 6.67 7.13 6.54 6.84 0.2M
2022-03-09 6.58 6.98 6.37 6.64 0.3M
2022-03-08 5.97 6.59 5.96 6.58 0.3M
2022-03-07 6.10 6.32 5.69 5.97 0.2M
2022-03-04 6.13 6.26 5.77 6.10 0.2M
2022-03-03 6.61 6.63 5.91 6.13 0.3M
2022-03-02 6.61 6.84 6.26 6.73 0.2M
2022-03-01 7.28 7.28 6.42 6.62 0.3M
2022-02-28 6.32 7.05 6.14 6.91 0.2M
2022-02-25 6.58 7.23 5.99 6.32 0.4M
2022-02-24 5.91 6.57 5.52 6.57 0.5M
2022-02-23 6.21 6.53 5.96 6.16 0.2M
2022-02-22 5.74 6.41 5.46 6.21 0.4M
2022-02-21 6.50 6.53 5.75 5.75 0.6M
2022-02-18 6.75 7.03 6.57 6.58 0.2M
2022-02-17 7.64 7.64 6.73 7.22 0.2M
2022-02-16 7.34 7.55 7.27 7.28 0.1M
2022-02-15 7.16 7.58 7.16 7.34 0.1M
2022-02-14 7.46 7.46 6.79 7.16 0.4M
2022-02-11 7.68 7.69 7.41 7.68 0.1M
2022-02-10 8.11 8.49 7.38 7.68 0.2M
2022-02-09 8.26 8.51 7.40 8.06 0.5M
2022-02-08 9.01 9.16 8.26 8.26 0.3M
2022-02-07 8.99 9.22 8.93 9.01 0.1M
2022-02-04 9.48 9.90 8.98 8.99 0.2M
2022-02-03 9.93 10.14 9.37 9.44 0.2M
2022-02-02 9.60 10.27 9.36 9.93 0.3M
2022-02-01 10.40 10.67 9.57 9.60 0.6M
2022-01-31 9.17 10.30 9.17 10.30 0.3M
2022-01-28 10.03 10.03 8.94 9.11 0.2M
2022-01-27 9.17 10.08 8.99 9.65 0.3M
2022-01-26 8.99 10.09 8.98 9.94 0.4M
2022-01-25 9.23 10.07 8.94 8.99 0.2M
2022-01-24 9.72 9.72 8.99 9.25 0.6M
2022-01-21 10.51 10.51 9.92 9.96 0.2M
2022-01-20 10.52 10.89 10.12 10.53 0.3M
2022-01-19 9.72 10.95 9.34 10.52 1.0M
2022-01-18 9.94 9.94 9.11 9.77 0.5M
2022-01-17 10.76 11.00 9.33 9.94 0.9M
2022-01-14 11.19 11.85 10.52 10.70 1.6M
2022-01-13 9.72 11.23 9.59 11.17 1.3M
2022-01-12 9.17 10.05 8.75 9.71 1.5M
2022-01-11 8.34 9.17 8.34 9.17 1.2M
2022-01-10 9.17 9.45 8.12 8.33 1.7M
2022-01-07 8.93 9.63 8.92 9.15 1.3M
2022-01-05 9.05 9.20 8.33 8.92 1.3M
2022-01-04 9.44 9.65 8.64 8.93 2.3M
2022-01-03 7.64 9.45 7.64 9.43 1.7M