2cureX (2CUREX)

2CUREX
🏛️ Suecia →
2.03
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
2021-12-30 15.90 18.28 15.34 16.80 0.1M
2021-12-29 15.82 16.18 15.22 15.90 0.0M
2021-12-28 15.98 16.18 15.34 15.82 0.0M
2021-12-27 16.20 16.30 15.34 15.98 0.0M
2021-12-23 16.00 16.00 15.50 16.00 0.0M
2021-12-22 15.56 16.00 15.30 16.00 0.0M
2021-12-21 15.34 15.34 14.14 15.06 0.0M
2021-12-20 15.78 16.36 14.82 15.34 0.0M
2021-12-17 15.22 16.00 14.98 15.78 0.0M
2021-12-16 14.12 15.82 14.10 15.22 0.0M
2021-12-15 15.50 15.90 14.32 14.80 0.0M
2021-12-14 16.40 16.40 15.02 15.60 0.0M
2021-12-13 15.50 16.42 14.88 16.42 0.0M
2021-12-10 15.44 15.70 14.52 15.58 0.0M
2021-12-09 14.72 15.88 14.72 15.50 0.0M
2021-12-08 14.00 15.12 13.88 14.70 0.1M
2021-12-07 14.06 14.06 13.70 13.96 0.0M
2021-12-06 14.46 14.46 13.52 14.12 0.0M
2021-12-03 14.86 14.86 13.70 14.46 0.0M
2021-12-02 14.00 14.86 13.54 14.86 0.0M
2021-12-01 14.80 14.92 13.96 14.42 0.0M
2021-11-30 14.98 14.98 14.20 14.64 0.0M
2021-11-29 15.62 15.62 14.06 14.36 0.1M
2021-11-26 14.00 14.90 13.20 14.78 0.0M
2021-11-25 14.20 14.36 13.32 14.00 0.0M
2021-11-24 13.62 14.26 13.50 14.20 0.0M
2021-11-23 13.50 13.78 13.10 13.62 0.0M
2021-11-22 13.54 13.82 13.22 13.58 0.0M
2021-11-19 13.90 13.90 13.08 13.82 0.0M
2021-11-18 14.08 14.46 13.68 13.98 0.0M
2021-11-17 14.00 14.00 13.44 13.62 0.0M
2021-11-16 13.88 14.24 13.72 14.08 0.0M
2021-11-15 14.22 14.22 13.40 13.88 0.1M
2021-11-12 14.06 14.24 13.62 14.12 0.0M
2021-11-11 14.36 14.52 14.00 14.06 0.0M
2021-11-10 13.94 14.50 13.94 14.26 0.0M
2021-11-09 14.42 14.88 13.90 13.90 0.1M
2021-11-08 15.00 15.30 14.18 14.40 0.0M
2021-11-05 14.84 15.38 14.84 15.00 0.0M
2021-11-04 15.38 15.38 14.56 14.84 0.0M
2021-11-03 15.60 15.60 15.10 15.40 0.0M
2021-11-02 15.64 15.64 15.14 15.50 0.0M
2021-11-01 15.88 15.88 15.40 15.64 0.0M
2021-10-29 15.98 16.00 14.96 15.78 0.0M
2021-10-28 15.50 15.50 14.50 15.46 0.0M
2021-10-27 15.30 15.38 14.56 15.38 0.0M
2021-10-26 15.98 15.98 15.06 15.42 0.0M
2021-10-25 15.00 16.44 14.68 15.78 0.0M
2021-10-22 15.92 15.92 15.26 15.52 0.0M
2021-10-21 15.34 16.26 15.34 15.92 0.0M
2021-10-20 15.90 16.30 15.90 15.94 0.0M
2021-10-19 15.82 16.20 15.82 16.20 0.0M
2021-10-18 16.42 16.46 15.82 16.32 0.0M
2021-10-15 16.40 16.44 15.74 16.42 0.0M
2021-10-14 15.98 16.06 15.50 16.00 0.0M
2021-10-13 15.66 16.16 14.76 15.74 0.0M
2021-10-12 14.84 16.20 14.50 15.66 0.0M
2021-10-11 14.30 14.98 14.08 14.90 0.0M
2021-10-08 14.02 14.98 13.80 14.08 0.0M
2021-10-07 14.56 14.66 14.06 14.40 0.0M
2021-10-06 14.70 15.00 14.22 14.68 0.0M
2021-10-05 14.84 15.00 14.26 14.50 0.0M
2021-10-04 15.72 15.72 14.20 14.82 0.0M
2021-10-01 14.50 15.48 14.22 14.72 0.0M
2021-09-30 15.20 15.72 14.36 14.60 0.0M
2021-09-29 15.50 15.50 14.50 15.20 0.0M
2021-09-28 14.26 15.68 14.26 15.20 0.1M
2021-09-27 13.98 14.26 13.78 14.16 0.0M
2021-09-24 13.96 13.98 13.66 13.98 0.0M
2021-09-23 14.02 14.46 13.66 13.66 0.0M
2021-09-22 14.52 14.52 13.68 14.40 0.0M
2021-09-21 14.28 14.28 13.60 14.02 0.0M
2021-09-20 14.62 14.98 13.00 14.28 0.1M
2021-09-17 14.58 15.26 14.48 14.84 0.1M
2021-09-16 15.40 15.40 14.62 15.28 0.0M
2021-09-15 15.30 15.90 14.70 15.48 0.0M
2021-09-14 15.12 15.54 14.68 15.28 0.0M
2021-09-13 15.40 16.56 15.04 15.60 0.0M
2021-09-10 15.50 16.04 15.02 15.46 0.0M
2021-09-09 15.70 16.48 15.50 15.80 0.0M
2021-09-08 16.26 16.26 15.60 15.70 0.0M
2021-09-07 16.20 16.90 15.82 16.26 0.0M
2021-09-06 16.06 16.68 15.84 16.06 0.0M
2021-09-03 16.70 16.70 15.86 16.68 0.0M
2021-09-02 16.74 16.84 15.58 16.74 0.0M
2021-09-01 17.20 17.60 16.20 16.76 0.0M
2021-08-31 17.48 17.92 16.54 17.20 0.0M
2021-08-30 17.48 17.92 17.08 17.48 0.1M
2021-08-27 16.50 17.14 16.00 16.84 0.1M
2021-08-26 16.14 17.48 15.52 16.34 0.1M
2021-08-25 15.94 16.34 15.40 16.16 0.0M
2021-08-24 16.00 16.00 15.46 15.94 0.0M
2021-08-23 16.50 16.50 15.50 16.00 0.0M
2021-08-20 14.22 16.20 13.82 16.20 0.1M
2021-08-19 15.00 15.00 14.20 14.62 0.1M
2021-08-18 14.66 15.10 14.62 14.88 0.0M
2021-08-17 15.14 15.24 14.40 15.12 0.1M
2021-08-16 15.44 15.80 15.14 15.14 0.0M
2021-08-13 15.18 15.62 15.12 15.44 0.0M
2021-08-12 15.70 15.70 15.20 15.54 0.0M
2021-08-11 15.02 16.00 15.02 15.46 0.0M
2021-08-10 15.40 15.40 15.14 15.20 0.0M
2021-08-09 15.40 15.46 15.00 15.12 0.0M
2021-08-06 15.60 16.04 15.20 15.48 0.0M
2021-08-05 15.64 16.38 15.60 15.60 0.0M
2021-08-04 15.54 16.48 15.54 15.86 0.0M
2021-08-03 16.08 16.28 15.68 15.78 0.0M
2021-08-02 15.90 16.34 15.90 16.34 0.0M
2021-07-30 16.30 16.48 15.88 16.36 0.0M
2021-07-29 15.94 16.50 15.50 16.30 0.0M
2021-07-28 16.82 16.82 15.80 15.92 0.0M
2021-07-27 15.30 16.98 15.30 16.34 0.1M
2021-07-26 15.20 15.60 15.20 15.30 0.0M
2021-07-23 15.00 15.20 14.98 15.20 0.0M
2021-07-22 14.98 15.36 14.82 14.98 0.0M
2021-07-21 15.36 15.52 14.92 15.40 0.0M
2021-07-20 15.20 15.40 14.94 15.36 0.0M
2021-07-19 15.20 15.50 14.66 15.18 0.1M
2021-07-16 15.48 15.82 14.60 14.98 0.1M
2021-07-15 15.98 15.98 14.60 15.48 0.0M
2021-07-14 15.40 15.40 15.08 15.28 0.0M
2021-07-13 15.82 15.82 15.04 15.40 0.0M
2021-07-12 16.02 16.02 15.30 15.82 0.0M
2021-07-09 15.56 16.28 15.00 16.02 0.0M
2021-07-08 16.20 16.20 15.50 15.56 0.0M
2021-07-07 16.24 16.46 15.52 16.22 0.1M
2021-07-06 16.66 16.66 16.02 16.24 0.0M
2021-07-05 16.68 16.68 16.08 16.66 0.0M
2021-07-02 16.90 16.90 16.10 16.68 0.0M
2021-07-01 16.16 16.98 16.00 16.74 0.1M
2021-06-30 16.00 16.48 15.80 16.16 0.0M
2021-06-29 15.26 16.70 15.22 15.98 0.0M
2021-06-28 16.06 16.06 15.14 15.26 0.1M
2021-06-24 16.40 16.50 15.92 16.06 0.1M
2021-06-23 16.42 16.60 16.18 16.40 0.0M
2021-06-22 16.72 16.72 16.04 16.34 0.0M
2021-06-21 16.78 16.98 16.04 16.16 0.0M
2021-06-18 16.30 16.98 16.30 16.78 0.0M
2021-06-17 17.04 17.04 16.18 16.30 0.0M
2021-06-16 16.58 17.16 16.22 16.50 0.0M
2021-06-15 16.36 16.92 16.36 16.58 0.0M
2021-06-14 16.76 16.90 16.02 16.36 0.1M
2021-06-11 16.28 17.12 16.24 16.76 0.1M
2021-06-10 16.80 17.24 15.84 16.28 0.1M
2021-06-09 17.64 17.70 16.60 16.80 0.1M
2021-06-08 17.84 17.84 17.34 17.70 0.1M
2021-06-07 19.30 19.62 17.10 17.84 0.3M
2021-06-04 19.40 20.35 18.50 19.28 0.2M
2021-06-03 19.98 19.98 18.64 19.34 0.1M
2021-06-02 20.00 20.30 19.42 19.84 0.1M
2021-06-01 19.42 20.25 19.42 20.15 0.1M
2021-05-31 20.25 20.45 18.70 19.40 0.1M
2021-05-28 19.38 20.85 19.38 20.80 0.1M
2021-05-27 20.25 20.60 19.32 20.00 0.1M
2021-05-26 20.35 20.50 19.90 20.25 0.0M
2021-05-25 20.45 21.80 19.88 20.35 0.1M
2021-05-24 21.00 21.25 19.82 20.45 0.1M
2021-05-21 21.60 21.60 19.80 20.65 0.2M
2021-05-20 22.30 22.85 20.20 20.90 0.2M
2021-05-19 22.15 22.25 20.20 21.30 0.1M
2021-05-18 22.75 23.25 22.10 22.30 0.1M
2021-05-17 23.60 23.65 22.30 22.75 0.1M
2021-05-14 23.10 23.75 22.35 23.75 0.1M
2021-05-12 23.60 23.60 22.25 23.10 0.1M
2021-05-11 23.50 24.95 22.20 23.90 0.1M
2021-05-10 24.00 24.95 22.90 23.30 0.1M
2021-05-07 23.65 24.40 22.40 24.00 0.1M
2021-05-06 22.30 26.50 22.25 23.60 0.3M
2021-05-05 21.30 21.80 20.20 21.65 0.1M
2021-05-04 21.95 22.00 20.45 21.30 0.1M
2021-05-03 22.35 23.00 21.45 21.95 0.1M
2021-04-30 20.30 22.30 20.00 22.25 0.2M
2021-04-29 20.30 20.40 19.82 20.30 0.1M
2021-04-28 19.18 20.25 19.02 20.00 0.1M
2021-04-27 18.70 19.20 18.40 19.20 0.1M
2021-04-26 18.96 19.08 18.22 18.70 0.1M
2021-04-23 18.68 19.18 18.58 18.82 0.0M
2021-04-22 18.56 18.70 18.24 18.54 0.0M
2021-04-21 18.52 18.88 18.14 18.52 0.0M
2021-04-20 19.12 19.12 18.52 18.52 0.0M
2021-04-19 19.38 19.38 18.76 19.18 0.1M
2021-04-16 18.30 19.20 18.10 19.14 0.0M
2021-04-15 18.68 18.68 18.14 18.30 0.0M
2021-04-14 19.20 19.48 18.14 18.50 0.1M
2021-04-13 19.88 19.88 19.10 19.18 0.0M
2021-04-12 20.45 20.45 19.54 19.88 0.0M
2021-04-09 19.68 20.40 19.28 20.25 0.1M
2021-04-08 20.15 20.15 19.50 19.68 0.0M
2021-04-07 20.40 20.75 19.60 20.35 0.0M
2021-04-06 19.30 21.40 19.30 20.40 0.1M
2021-04-01 19.20 19.40 19.00 19.28 0.0M
2021-03-31 19.65 19.65 18.90 19.25 0.0M
2021-03-30 19.90 19.90 18.90 19.05 0.0M
2021-03-29 19.40 19.75 19.00 19.25 0.1M
2021-03-26 19.20 19.35 18.85 19.30 0.0M
2021-03-25 19.35 19.60 18.75 19.25 0.0M
2021-03-24 20.00 20.00 19.25 19.35 0.0M
2021-03-23 20.50 20.50 19.45 19.90 0.0M
2021-03-22 19.75 20.40 19.15 20.30 0.1M
2021-03-19 19.95 19.95 19.20 19.35 0.0M
2021-03-18 19.40 20.20 19.20 19.95 0.1M
2021-03-17 19.85 19.85 19.05 19.40 0.1M
2021-03-16 20.60 21.40 19.90 19.95 0.1M
2021-03-15 21.00 21.70 20.20 20.60 0.1M
2021-03-12 21.80 22.00 20.00 21.00 0.2M
2021-03-11 21.90 22.20 20.80 21.70 0.1M
2021-03-10 22.70 22.70 21.60 21.90 0.0M
2021-03-09 22.90 23.00 21.70 22.60 0.1M
2021-03-08 20.90 22.70 20.80 22.10 0.1M
2021-03-05 22.00 22.00 20.40 20.80 0.2M
2021-03-04 23.30 23.90 21.30 22.00 0.3M
2021-03-03 25.00 25.00 22.90 23.50 0.3M
2021-03-02 28.00 28.30 23.80 25.00 0.6M
2021-03-01 27.40 31.50 26.60 27.90 0.5M
2021-02-26 26.90 27.40 25.40 27.30 0.1M
2021-02-25 30.20 30.20 27.20 27.60 0.1M
2021-02-24 25.20 27.00 24.50 26.80 0.1M
2021-02-23 26.40 26.60 24.10 25.30 0.2M
2021-02-22 27.00 27.00 25.90 26.40 0.1M
2021-02-19 27.20 27.50 25.70 27.00 0.1M
2021-02-18 26.80 28.20 26.50 27.20 0.1M
2021-02-17 28.20 28.20 26.10 26.80 0.2M
2021-02-16 27.70 29.50 27.50 28.20 0.2M
2021-02-15 26.00 28.30 25.80 27.70 0.2M
2021-02-12 24.50 26.50 24.30 25.60 0.2M
2021-02-11 23.90 24.90 23.40 24.40 0.1M
2021-02-10 21.70 24.00 21.60 23.60 0.2M
2021-02-09 21.10 21.60 20.10 21.60 0.1M
2021-02-08 21.60 21.90 20.80 21.30 0.1M
2021-02-05 22.60 22.90 21.30 21.60 0.1M
2021-02-04 20.70 23.50 20.60 22.60 0.3M
2021-02-03 21.30 21.80 20.50 20.50 0.1M
2021-02-02 19.80 21.70 19.05 21.00 0.2M
2021-02-01 18.15 19.45 18.00 18.85 0.2M
2021-01-29 19.55 19.75 18.20 18.45 0.1M
2021-01-28 19.20 19.70 17.40 19.50 0.3M
2021-01-27 20.50 20.90 19.00 19.20 0.2M
2021-01-26 21.00 21.90 19.80 20.40 0.1M
2021-01-25 21.80 22.30 20.10 20.70 0.2M
2021-01-22 22.10 22.90 21.60 21.60 0.1M
2021-01-21 21.00 22.90 19.75 21.60 0.3M
2021-01-20 19.55 21.20 19.55 21.00 0.2M
2021-01-19 19.90 20.00 19.00 19.55 0.2M
2021-01-18 18.20 20.00 17.50 19.45 0.3M
2021-01-15 18.35 19.00 17.60 18.20 0.2M
2021-01-14 18.65 19.25 17.70 18.30 0.2M
2021-01-13 16.50 19.00 16.50 18.85 0.4M
2021-01-12 16.40 16.95 16.20 16.50 0.1M
2021-01-11 17.10 17.10 16.05 16.35 0.1M
2021-01-08 17.25 17.35 16.65 17.10 0.1M
2021-01-07 17.80 17.80 16.95 17.10 0.1M
2021-01-05 16.95 17.70 16.95 17.65 0.0M
2021-01-04 16.60 17.85 16.00 16.90 0.2M