Dedicare B (DEDIC)

DEDIC
🏛️ Suecia →
47.00
Última Actualización: 2025-09-26
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 68.80 69.20 68.00 68.80 0.0M
2021-12-29 68.40 69.20 67.60 68.80 0.0M
2021-12-28 69.20 69.80 67.60 68.40 0.0M
2021-12-27 67.00 69.20 67.00 69.20 0.0M
2021-12-23 66.80 67.60 66.00 67.00 0.0M
2021-12-22 65.00 66.80 64.60 66.80 0.0M
2021-12-21 64.40 65.60 64.20 64.40 0.0M
2021-12-20 65.80 65.80 63.00 64.40 0.0M
2021-12-17 62.40 66.40 62.00 66.40 0.0M
2021-12-16 63.40 64.60 62.40 62.40 0.0M
2021-12-15 61.20 63.60 61.20 63.40 0.0M
2021-12-14 63.20 64.40 61.20 61.20 0.0M
2021-12-13 63.80 65.60 63.20 63.20 0.0M
2021-12-10 65.80 65.80 63.80 63.80 0.0M
2021-12-09 64.20 66.60 64.20 65.80 0.0M
2021-12-08 62.80 64.60 62.20 64.20 0.0M
2021-12-07 63.80 65.00 63.00 64.40 0.0M
2021-12-06 62.60 63.80 61.00 61.40 0.0M
2021-12-03 64.40 64.60 61.60 62.40 0.0M
2021-12-02 64.80 65.40 63.00 64.80 0.0M
2021-12-01 63.00 64.80 62.00 64.80 0.1M
2021-11-30 62.80 64.00 61.00 62.80 0.0M
2021-11-29 61.80 64.00 61.80 62.60 0.0M
2021-11-26 63.00 63.00 61.60 61.60 0.0M
2021-11-25 64.00 65.20 62.40 63.20 0.0M
2021-11-24 66.00 66.00 63.40 64.00 0.0M
2021-11-23 66.00 66.00 64.00 66.00 0.0M
2021-11-22 68.80 68.80 66.00 66.00 0.0M
2021-11-19 67.00 69.60 65.60 68.60 0.0M
2021-11-18 70.00 70.00 67.00 67.40 0.0M
2021-11-17 68.60 70.20 67.80 69.40 0.0M
2021-11-16 69.80 70.80 68.20 69.00 0.0M
2021-11-15 70.40 71.00 68.20 69.60 0.1M
2021-11-12 72.60 72.60 69.20 70.60 0.1M
2021-11-11 74.60 75.00 73.00 74.00 0.0M
2021-11-10 76.20 77.20 73.40 74.60 0.0M
2021-11-09 75.40 77.20 75.00 77.00 0.0M
2021-11-08 72.80 76.00 72.20 75.40 0.0M
2021-11-05 75.00 75.20 72.60 72.60 0.0M
2021-11-04 73.20 75.00 73.00 74.60 0.0M
2021-11-03 73.00 75.00 71.60 73.20 0.0M
2021-11-02 74.00 74.80 73.20 73.60 0.0M
2021-11-01 79.40 79.40 74.60 74.80 0.1M
2021-10-29 75.00 79.60 73.00 79.40 0.0M
2021-10-28 79.00 79.00 75.40 76.20 0.0M
2021-10-27 80.00 80.00 78.40 79.00 0.0M
2021-10-26 80.40 80.80 78.80 80.00 0.0M
2021-10-25 82.80 82.80 79.20 80.20 0.0M
2021-10-22 84.00 84.60 80.60 82.80 0.0M
2021-10-21 92.00 94.60 82.00 83.20 0.2M
2021-10-20 84.00 89.00 82.60 89.00 0.0M
2021-10-19 85.60 85.60 82.80 85.00 0.0M
2021-10-18 85.60 85.60 83.00 85.60 0.0M
2021-10-15 86.20 86.20 83.80 85.60 0.0M
2021-10-14 82.20 86.80 82.20 86.00 0.0M
2021-10-13 80.80 84.20 80.60 82.00 0.0M
2021-10-12 80.00 80.80 79.00 80.80 0.0M
2021-10-11 82.00 82.00 79.20 80.00 0.0M
2021-10-08 82.00 82.60 80.40 82.00 0.0M
2021-10-07 82.80 83.40 80.60 82.00 0.0M
2021-10-06 85.60 85.60 80.60 82.80 0.0M
2021-10-05 83.80 85.80 81.40 85.80 0.0M
2021-10-04 83.80 85.40 82.00 83.80 0.0M
2021-10-01 78.40 83.80 78.00 83.80 0.0M
2021-09-30 78.80 79.80 77.60 78.60 0.0M
2021-09-29 79.80 79.80 77.20 78.80 0.0M
2021-09-28 79.60 80.80 75.20 79.80 0.1M
2021-09-27 83.40 83.80 79.20 79.60 0.0M
2021-09-24 83.00 84.80 82.20 83.60 0.0M
2021-09-23 81.80 83.60 81.80 83.00 0.0M
2021-09-22 82.40 83.80 82.00 82.80 0.0M
2021-09-21 84.00 84.40 81.40 82.40 0.0M
2021-09-20 88.60 88.60 81.80 85.60 0.0M
2021-09-17 86.80 91.00 86.80 88.60 0.0M
2021-09-16 82.80 87.20 82.80 86.80 0.1M
2021-09-15 84.00 84.20 82.40 82.80 0.0M
2021-09-14 85.00 85.20 82.80 84.00 0.0M
2021-09-13 85.00 85.80 83.60 85.00 0.0M
2021-09-10 85.60 87.00 83.80 84.80 0.0M
2021-09-09 83.20 85.60 83.20 85.60 0.0M
2021-09-08 88.00 88.00 84.40 85.20 0.0M
2021-09-07 88.00 88.00 85.60 88.00 0.0M
2021-09-06 87.00 88.00 86.60 87.80 0.0M
2021-09-03 88.40 89.00 86.00 87.00 0.0M
2021-09-02 86.40 89.00 86.00 88.00 0.0M
2021-09-01 90.00 91.80 86.00 86.40 0.1M
2021-08-31 84.80 91.00 82.60 90.00 0.1M
2021-08-30 83.00 84.80 81.60 84.80 0.0M
2021-08-27 83.40 83.80 81.20 83.00 0.0M
2021-08-26 84.00 84.00 82.60 83.40 0.0M
2021-08-25 81.60 84.20 80.80 83.20 0.0M
2021-08-24 81.60 82.40 80.80 81.60 0.0M
2021-08-23 81.80 83.80 81.00 81.40 0.0M
2021-08-20 84.40 85.00 81.00 81.80 0.1M
2021-08-19 87.20 87.80 83.40 84.20 0.0M
2021-08-18 86.80 89.40 86.20 87.20 0.0M
2021-08-17 86.40 88.60 84.20 86.60 0.0M
2021-08-16 87.60 88.20 84.80 86.40 0.0M
2021-08-13 90.80 91.00 87.40 87.60 0.0M
2021-08-12 88.00 91.40 88.00 90.80 0.0M
2021-08-11 86.20 88.20 86.20 88.00 0.0M
2021-08-10 82.80 86.00 82.80 86.00 0.0M
2021-08-09 79.20 83.80 79.20 82.80 0.0M
2021-08-06 77.80 79.80 77.20 79.20 0.0M
2021-08-05 79.60 80.00 77.40 77.40 0.0M
2021-08-04 79.40 80.20 79.00 79.60 0.0M
2021-08-03 79.80 80.60 78.80 79.40 0.0M
2021-08-02 76.80 81.00 75.60 79.80 0.0M
2021-07-30 75.20 77.40 75.20 76.80 0.0M
2021-07-29 77.00 77.80 76.80 77.40 0.0M
2021-07-28 77.20 77.20 75.80 76.60 0.0M
2021-07-27 77.00 77.60 74.40 77.20 0.0M
2021-07-26 75.60 78.00 75.60 77.00 0.0M
2021-07-23 73.80 76.60 73.40 75.40 0.0M
2021-07-22 73.40 74.40 72.40 73.80 0.0M
2021-07-21 73.00 73.40 72.00 73.40 0.0M
2021-07-20 72.60 74.00 72.00 72.60 0.0M
2021-07-19 73.60 73.60 71.80 72.60 0.0M
2021-07-16 71.00 74.00 70.00 74.00 0.1M
2021-07-15 72.20 74.80 70.00 70.00 0.1M
2021-07-14 65.20 67.80 65.20 67.00 0.0M
2021-07-13 67.00 67.20 65.20 65.20 0.0M
2021-07-12 64.40 67.00 64.00 67.00 0.0M
2021-07-09 64.60 64.60 63.20 64.40 0.0M
2021-07-08 64.60 65.60 64.60 64.60 0.0M
2021-07-07 65.00 66.20 64.00 64.60 0.0M
2021-07-06 63.60 65.00 63.20 65.00 0.0M
2021-07-05 61.60 63.80 61.60 63.80 0.0M
2021-07-02 61.20 63.60 61.20 61.60 0.0M
2021-07-01 60.60 63.00 60.60 61.20 0.0M
2021-06-30 61.40 61.40 60.20 60.20 0.0M
2021-06-29 60.20 62.60 60.20 61.40 0.0M
2021-06-28 61.60 62.60 60.20 60.20 0.0M
2021-06-24 59.40 62.00 59.40 61.40 0.0M
2021-06-23 60.00 61.20 59.80 59.80 0.0M
2021-06-22 61.00 61.80 59.60 59.60 0.0M
2021-06-21 62.60 62.60 58.00 61.20 0.0M
2021-06-18 62.20 63.80 61.40 62.80 0.0M
2021-06-17 63.40 63.40 62.40 62.40 0.0M
2021-06-16 64.00 64.00 62.20 63.60 0.0M
2021-06-15 62.60 63.80 62.20 63.60 0.0M
2021-06-14 63.40 63.40 61.20 62.60 0.0M
2021-06-11 61.20 65.80 60.60 63.40 0.1M
2021-06-10 61.20 61.80 60.80 61.20 0.0M
2021-06-09 61.60 62.40 61.20 61.20 0.0M
2021-06-08 61.80 62.00 61.20 61.60 0.0M
2021-06-07 62.20 62.20 61.20 61.60 0.0M
2021-06-04 62.00 62.40 61.40 62.00 0.0M
2021-06-03 61.60 62.40 61.40 61.60 0.0M
2021-06-02 62.00 63.20 62.00 62.00 0.0M
2021-06-01 61.20 63.00 61.20 62.00 0.0M
2021-05-31 62.80 62.80 61.00 61.00 0.0M
2021-05-28 62.20 63.00 62.00 62.60 0.0M
2021-05-27 62.60 63.80 62.00 62.20 0.0M
2021-05-26 62.60 63.00 61.40 62.40 0.0M
2021-05-25 62.40 63.00 62.00 62.60 0.0M
2021-05-24 61.80 63.40 61.80 62.40 0.0M
2021-05-21 61.80 63.60 61.40 61.60 0.0M
2021-05-20 61.40 62.00 60.00 61.60 0.0M
2021-05-19 62.80 62.80 60.20 61.40 0.0M
2021-05-18 62.80 63.00 61.40 62.60 0.0M
2021-05-17 62.60 63.80 61.60 61.80 0.0M
2021-05-14 63.00 64.20 61.60 62.60 0.0M
2021-05-12 62.00 63.00 61.60 63.00 0.0M
2021-05-11 62.40 63.00 61.00 62.00 0.0M
2021-05-10 65.40 65.40 62.60 63.00 0.0M
2021-05-07 65.80 66.00 63.00 64.00 0.0M
2021-05-06 66.40 67.20 63.60 65.60 0.0M
2021-05-05 67.60 67.60 65.40 66.20 0.0M
2021-05-04 67.00 69.80 65.40 65.40 0.1M
2021-05-03 63.20 65.80 63.20 65.20 0.1M
2021-04-30 60.60 63.00 60.00 63.00 0.1M
2021-04-29 60.00 60.80 59.60 60.00 0.0M
2021-04-28 60.80 61.00 59.60 59.60 0.0M
2021-04-27 62.00 62.40 60.40 61.00 0.0M
2021-04-26 63.80 63.80 61.60 62.20 0.0M
2021-04-23 63.80 64.60 62.60 63.80 0.0M
2021-04-22 58.20 65.20 57.00 64.80 0.2M
2021-04-21 56.80 58.20 56.00 58.00 0.0M
2021-04-20 58.40 58.40 56.40 56.80 0.0M
2021-04-19 58.80 59.60 58.00 58.00 0.0M
2021-04-16 57.80 59.00 57.80 58.80 0.0M
2021-04-15 58.80 59.40 57.60 57.80 0.0M
2021-04-14 58.40 59.00 57.00 58.80 0.0M
2021-04-13 58.00 58.80 57.60 58.40 0.0M
2021-04-12 56.80 58.00 56.60 57.80 0.0M
2021-04-09 57.80 58.00 56.40 56.40 0.0M
2021-04-08 56.40 57.40 56.40 56.80 0.0M
2021-04-07 56.00 56.40 55.00 56.20 0.0M
2021-04-06 53.00 56.80 53.00 56.40 0.0M
2021-04-01 50.40 52.60 50.20 52.60 0.1M
2021-03-31 50.00 50.40 49.90 50.00 0.0M
2021-03-30 49.90 50.60 49.40 50.00 0.1M
2021-03-29 50.10 50.60 49.50 49.65 0.1M
2021-03-26 49.50 50.30 49.40 50.10 0.1M
2021-03-25 50.70 50.70 49.45 49.50 0.0M
2021-03-24 50.00 50.50 49.05 49.90 0.1M
2021-03-23 50.10 50.80 49.90 50.00 0.0M
2021-03-22 50.30 51.80 50.30 50.70 0.0M
2021-03-19 51.10 51.30 50.50 50.60 0.0M
2021-03-18 51.10 51.70 50.70 51.00 0.0M
2021-03-17 51.00 51.40 50.80 51.10 0.0M
2021-03-16 51.00 51.90 50.90 51.00 0.0M
2021-03-15 51.10 51.50 50.90 50.90 0.0M
2021-03-12 50.70 51.40 50.20 50.80 0.0M
2021-03-11 50.40 51.40 50.20 51.00 0.0M
2021-03-10 51.00 51.50 50.20 50.40 0.0M
2021-03-09 51.90 51.90 51.00 51.00 0.0M
2021-03-08 52.50 52.50 50.80 51.00 0.1M
2021-03-05 50.50 51.20 49.25 49.55 0.0M
2021-03-04 50.00 51.40 49.90 50.30 0.0M
2021-03-03 51.20 51.50 49.90 50.00 0.0M
2021-03-02 51.00 51.70 50.90 51.00 0.0M
2021-03-01 50.70 51.50 50.70 51.00 0.1M
2021-02-26 49.35 49.75 48.30 49.50 0.0M
2021-02-25 49.35 49.95 48.40 49.35 0.0M
2021-02-24 49.45 50.90 49.10 49.30 0.0M
2021-02-23 50.00 50.00 49.00 49.25 0.0M
2021-02-22 49.00 50.50 49.00 49.95 0.0M
2021-02-19 50.00 50.90 48.70 48.80 0.1M
2021-02-18 50.50 50.50 48.60 48.60 0.1M
2021-02-17 50.30 51.40 49.90 50.50 0.0M
2021-02-16 51.70 52.00 50.30 50.30 0.0M
2021-02-15 52.00 52.60 51.30 51.30 0.1M
2021-02-12 50.10 50.80 50.10 50.60 0.0M
2021-02-11 49.95 50.90 49.95 50.10 0.0M
2021-02-10 50.70 50.70 49.00 49.90 0.1M
2021-02-09 50.90 52.70 49.60 50.20 0.2M
2021-02-08 48.10 48.40 47.20 48.30 0.0M
2021-02-05 48.15 49.25 46.15 48.10 0.0M
2021-02-04 49.75 49.80 48.30 48.80 0.0M
2021-02-03 49.55 50.00 49.55 49.75 0.0M
2021-02-02 48.70 49.95 47.80 49.55 0.0M
2021-02-01 47.45 48.75 47.45 48.10 0.0M
2021-01-29 46.60 48.70 46.60 47.45 0.0M
2021-01-28 47.00 47.50 46.15 46.55 0.0M
2021-01-27 48.50 49.70 46.90 46.90 0.0M
2021-01-26 51.40 51.40 48.15 48.50 0.0M
2021-01-25 51.30 54.00 50.10 51.40 0.0M
2021-01-22 48.75 51.80 48.25 51.10 0.1M
2021-01-21 45.05 48.50 43.90 48.05 0.0M
2021-01-20 45.00 45.50 45.00 45.40 0.0M
2021-01-19 44.60 45.30 44.60 45.00 0.0M
2021-01-18 44.80 45.00 43.50 44.60 0.0M
2021-01-15 46.00 46.90 44.60 45.65 0.0M
2021-01-14 44.00 46.95 44.00 45.90 0.0M
2021-01-13 41.40 44.30 41.40 43.50 0.0M
2021-01-12 39.75 43.00 39.60 41.40 0.1M
2021-01-11 39.20 39.30 38.60 39.25 0.0M
2021-01-08 39.50 40.25 38.55 39.20 0.0M
2021-01-07 40.00 40.45 38.80 39.50 0.0M
2021-01-05 38.80 39.50 38.05 38.65 0.0M
2021-01-04 38.10 38.90 37.55 38.80 0.0M